마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.27 8.54 8.16 8.17 28.5M
2024-12-30 8.50 8.50 8.18 8.32 25.0M
2024-12-27 8.38 8.70 8.24 8.56 35.0M
2024-12-26 8.15 8.45 8.10 8.38 31.4M
2024-12-25 8.24 8.39 7.80 8.20 35.3M
2024-12-24 8.12 8.36 7.95 8.27 34.2M
2024-12-23 8.80 8.80 8.10 8.13 40.7M
2024-12-20 8.80 9.03 8.75 8.82 35.7M
2024-12-19 9.03 9.06 8.68 8.88 45.2M
2024-12-18 9.18 9.69 9.07 9.29 64.2M
2024-12-17 10.65 10.85 10.08 10.08 42.3M
2024-12-16 10.38 11.30 10.03 11.20 102.7M
2024-12-13 10.17 10.90 10.00 10.32 104.9M
2024-12-12 9.38 10.36 9.26 10.16 100.2M
2024-12-11 9.29 9.69 9.29 9.47 69.6M
2024-12-10 9.20 9.43 9.08 9.18 60.4M
2024-12-09 9.19 9.22 8.85 8.95 54.1M
2024-12-06 9.13 9.55 9.03 9.31 70.8M
2024-12-05 9.20 9.55 8.95 9.14 86.1M
2024-12-04 9.85 10.44 9.85 9.85 107.8M
2024-12-03 12.20 13.20 10.90 10.94 155.5M
2024-12-02 12.01 12.11 11.66 12.11 39.9M
2024-11-29 11.01 11.01 11.01 11.01 7.8M
2024-11-28 9.78 10.01 9.48 10.01 26.8M
2024-11-27 8.18 9.10 7.69 9.10 88.6M
2024-11-26 7.51 8.27 7.33 8.27 56.5M
2024-11-25 6.86 7.52 6.80 7.52 37.4M
2024-11-22 7.04 7.08 6.82 6.84 5.2M
2024-11-21 7.00 7.05 6.93 7.03 4.6M
2024-11-20 6.93 7.04 6.89 7.01 5.2M
2024-11-19 6.94 6.96 6.80 6.93 6.1M
2024-11-18 6.98 7.09 6.89 6.94 6.0M
2024-11-15 7.10 7.20 6.95 6.95 7.3M
2024-11-14 7.16 7.29 7.07 7.13 9.6M
2024-11-13 7.15 7.36 7.08 7.17 12.3M
2024-11-12 7.08 7.16 7.02 7.07 7.1M
2024-11-11 7.14 7.16 7.02 7.08 8.1M
2024-11-08 7.35 7.37 7.08 7.19 11.5M
2024-11-07 6.98 7.34 6.96 7.28 12.2M
2024-11-06 6.94 7.06 6.83 7.03 8.0M
2024-11-05 6.87 6.95 6.84 6.94 6.9M
2024-11-04 6.83 6.88 6.73 6.88 7.3M
2024-11-01 6.80 6.99 6.69 6.84 10.6M
2024-10-31 6.83 6.85 6.72 6.80 5.4M
2024-10-30 6.71 6.84 6.71 6.82 4.7M
2024-10-29 6.90 6.96 6.75 6.75 6.2M
2024-10-28 6.71 6.90 6.68 6.90 8.6M
2024-10-25 6.63 6.71 6.62 6.71 6.5M
2024-10-24 6.59 6.66 6.58 6.63 3.1M
2024-10-23 6.63 6.67 6.56 6.60 4.2M
2024-10-22 6.50 6.61 6.49 6.59 4.5M
2024-10-21 6.54 6.57 6.48 6.51 5.2M
2024-10-18 6.47 6.60 6.35 6.54 5.6M
2024-10-17 6.55 6.58 6.44 6.45 3.9M
2024-10-16 6.43 6.55 6.41 6.52 3.5M
2024-10-15 6.54 6.59 6.48 6.50 4.0M
2024-10-14 6.53 6.60 6.41 6.57 5.5M
2024-10-11 6.68 6.73 6.46 6.53 5.5M
2024-10-10 6.68 6.76 6.45 6.66 7.6M
2024-10-09 7.00 7.00 6.56 6.57 10.7M
2024-10-08 7.60 7.63 6.93 7.13 19.4M
2024-09-30 6.71 7.06 6.54 6.97 18.9M
2024-09-27 6.44 6.53 6.36 6.51 9.1M
2024-09-26 6.25 6.44 6.20 6.43 10.1M
2024-09-25 6.15 6.25 6.11 6.14 5.5M
2024-09-24 5.94 6.12 5.93 6.12 5.0M
2024-09-23 5.96 5.98 5.89 5.92 2.1M
2024-09-20 5.95 5.97 5.90 5.96 2.5M
2024-09-19 5.79 5.97 5.79 5.97 4.2M
2024-09-18 5.79 5.86 5.69 5.78 2.1M
2024-09-13 5.78 5.89 5.76 5.80 1.9M
2024-09-12 5.85 5.88 5.77 5.78 2.3M
2024-09-11 5.93 5.95 5.78 5.81 3.5M
2024-09-10 6.05 6.16 5.90 5.98 5.1M
2024-09-09 5.87 6.03 5.82 5.96 5.4M
2024-09-06 5.83 5.98 5.82 5.89 4.3M
2024-09-05 5.72 5.85 5.72 5.83 2.3M
2024-09-04 5.73 5.81 5.71 5.73 1.3M
2024-09-03 5.72 5.79 5.69 5.78 1.6M
2024-09-02 5.79 5.83 5.73 5.74 2.8M
2024-08-30 5.68 6.05 5.64 5.82 6.2M
2024-08-29 5.64 5.77 5.57 5.68 3.2M
2024-08-28 5.61 5.74 5.56 5.65 3.6M
2024-08-27 5.58 5.65 5.50 5.53 1.9M
2024-08-26 5.56 5.64 5.53 5.61 2.8M
2024-08-23 5.61 5.61 5.49 5.54 2.0M
2024-08-22 5.66 5.74 5.58 5.59 1.8M
2024-08-21 5.67 5.72 5.64 5.65 1.5M
2024-08-20 5.77 5.77 5.64 5.68 1.8M
2024-08-19 5.75 5.81 5.73 5.78 1.4M
2024-08-16 5.83 5.86 5.74 5.76 2.0M
2024-08-15 5.78 5.88 5.76 5.87 2.5M
2024-08-14 5.90 5.90 5.78 5.79 2.3M
2024-08-13 5.92 5.96 5.83 5.90 3.0M
2024-08-12 5.99 6.00 5.89 5.91 2.8M
2024-08-09 6.05 6.05 5.96 5.99 2.3M
2024-08-08 6.02 6.09 5.99 6.04 2.9M
2024-08-07 6.05 6.06 5.97 6.02 2.7M
2024-08-06 5.97 6.04 5.94 6.03 3.2M
2024-08-05 6.02 6.09 5.90 5.93 3.9M
2024-08-02 6.00 6.08 5.98 6.02 3.6M
2024-08-01 6.07 6.09 5.98 6.01 4.0M
2024-07-31 5.96 6.11 5.92 6.07 6.2M
2024-07-30 5.81 6.01 5.81 5.97 6.3M
2024-07-29 5.78 5.86 5.73 5.84 2.9M
2024-07-26 5.66 5.80 5.66 5.77 3.7M
2024-07-25 5.59 5.68 5.56 5.65 2.6M
2024-07-24 5.60 5.65 5.52 5.60 2.6M
2024-07-23 5.60 5.69 5.57 5.61 3.3M
2024-07-22 5.56 5.63 5.56 5.61 2.1M
2024-07-19 5.63 5.68 5.55 5.58 2.5M
2024-07-18 5.63 5.68 5.54 5.66 3.5M
2024-07-17 5.50 5.68 5.50 5.63 4.2M
2024-07-16 5.50 5.52 5.45 5.49 1.2M
2024-07-15 5.56 5.57 5.47 5.51 1.9M
2024-07-12 5.50 5.62 5.50 5.56 2.3M
2024-07-11 5.44 5.53 5.43 5.53 2.7M
2024-07-10 5.40 5.46 5.36 5.38 1.5M
2024-07-09 5.39 5.46 5.32 5.44 2.4M
2024-07-08 5.50 5.51 5.37 5.38 2.4M
2024-07-05 5.45 5.52 5.40 5.50 2.0M
2024-07-04 5.63 5.66 5.41 5.43 4.1M
2024-07-03 5.58 5.76 5.56 5.66 5.0M
2024-07-02 5.55 5.63 5.53 5.57 3.5M
2024-07-01 5.41 5.59 5.38 5.56 3.2M
2024-06-28 5.41 5.47 5.40 5.42 1.6M
2024-06-27 5.48 5.52 5.41 5.41 1.9M
2024-06-26 5.41 5.52 5.41 5.50 1.9M
2024-06-25 5.39 5.50 5.39 5.43 2.3M
2024-06-24 5.54 5.57 5.38 5.39 2.8M
2024-06-21 5.52 5.59 5.49 5.56 1.8M
2024-06-20 5.59 5.63 5.52 5.53 1.9M
2024-06-19 5.64 5.67 5.59 5.59 1.3M
2024-06-18 5.57 5.64 5.55 5.64 1.7M
2024-06-17 5.63 5.65 5.56 5.57 2.5M
2024-06-14 5.62 5.66 5.56 5.64 2.4M
2024-06-13 5.77 5.78 5.55 5.62 4.7M
2024-06-12 5.75 5.79 5.72 5.77 1.4M
2024-06-11 5.78 5.78 5.67 5.73 2.3M
2024-06-07 5.67 5.81 5.66 5.79 3.1M
2024-06-06 5.81 5.86 5.62 5.66 4.6M
2024-06-05 5.91 5.91 5.81 5.81 2.9M
2024-06-04 5.90 5.96 5.84 5.91 2.6M
2024-06-03 6.02 6.03 5.86 5.90 3.0M
2024-05-31 6.04 6.09 6.01 6.03 2.3M
2024-05-30 6.12 6.14 6.03 6.04 2.2M
2024-05-29 6.16 6.20 6.07 6.12 3.0M
2024-05-28 6.20 6.22 6.15 6.16 2.0M
2024-05-27 6.23 6.27 6.13 6.20 2.7M
2024-05-24 6.20 6.27 6.18 6.21 2.0M
2024-05-23 6.40 6.40 6.21 6.22 3.4M
2024-05-22 6.39 6.41 6.36 6.39 2.3M
2024-05-21 6.39 6.42 6.35 6.38 2.6M
2024-05-20 6.42 6.45 6.37 6.39 3.2M
2024-05-17 6.38 6.39 6.30 6.39 2.5M
2024-05-16 6.31 6.39 6.31 6.35 2.6M
2024-05-15 6.36 6.37 6.28 6.31 2.0M
2024-05-14 6.31 6.38 6.29 6.35 2.4M
2024-05-13 6.36 6.36 6.26 6.29 3.0M
2024-05-10 6.33 6.37 6.29 6.34 2.6M
2024-05-09 6.26 6.36 6.25 6.33 3.1M
2024-05-08 6.30 6.32 6.24 6.26 2.3M
2024-05-07 6.33 6.34 6.23 6.30 2.8M
2024-05-06 6.30 6.35 6.25 6.32 4.6M
2024-04-30 6.20 6.27 6.19 6.25 3.7M
2024-04-29 6.02 6.18 6.02 6.18 3.5M
2024-04-26 5.90 6.06 5.90 6.03 3.5M
2024-04-25 5.87 5.98 5.86 5.94 2.6M
2024-04-24 5.83 5.89 5.82 5.89 2.0M
2024-04-23 5.79 5.87 5.76 5.82 2.4M
2024-04-22 5.83 5.86 5.72 5.79 2.5M
2024-04-19 5.88 5.93 5.79 5.84 3.5M
2024-04-18 5.96 5.98 5.87 5.87 4.0M
2024-04-17 5.76 5.97 5.76 5.95 4.5M
2024-04-16 6.12 6.12 5.70 5.72 7.5M
2024-04-15 6.45 6.45 5.99 6.14 9.7M
2024-04-12 6.39 6.52 6.39 6.48 6.6M
2024-04-11 6.46 6.50 6.32 6.42 8.9M
2024-04-10 6.47 6.78 6.36 6.56 10.3M
2024-04-09 6.35 6.48 6.34 6.46 3.5M
2024-04-08 6.42 6.45 6.35 6.35 3.6M
2024-04-03 6.39 6.43 6.35 6.42 3.2M
2024-04-02 6.36 6.40 6.33 6.39 3.4M
2024-04-01 6.24 6.36 6.24 6.35 2.8M
2024-03-29 6.18 6.25 6.16 6.24 2.0M
2024-03-28 6.10 6.21 6.09 6.18 2.6M
2024-03-27 6.22 6.26 6.10 6.10 2.5M
2024-03-26 6.21 6.26 6.14 6.22 2.5M
2024-03-25 6.35 6.37 6.22 6.22 2.8M
2024-03-22 6.45 6.45 6.31 6.34 3.3M
2024-03-21 6.44 6.47 6.39 6.44 3.4M
2024-03-20 6.39 6.45 6.38 6.44 2.6M
2024-03-19 6.43 6.45 6.39 6.40 2.8M
2024-03-18 6.40 6.44 6.36 6.43 3.8M
2024-03-15 6.33 6.40 6.28 6.38 3.6M
2024-03-14 6.33 6.37 6.25 6.30 3.1M
2024-03-13 6.35 6.37 6.24 6.33 3.7M
2024-03-12 6.29 6.36 6.27 6.36 3.9M
2024-03-11 6.24 6.29 6.23 6.29 3.4M
2024-03-08 6.22 6.24 6.15 6.24 2.8M
2024-03-07 6.23 6.28 6.20 6.20 4.1M
2024-03-06 6.10 6.29 6.10 6.24 6.4M
2024-03-05 6.12 6.15 6.08 6.12 4.2M
2024-03-04 6.21 6.21 6.11 6.16 3.3M
2024-03-01 6.23 6.26 6.15 6.20 4.1M
2024-02-29 6.12 6.24 6.10 6.23 5.0M
2024-02-28 6.41 6.52 6.13 6.15 8.0M
2024-02-27 6.26 6.42 6.23 6.41 4.6M
2024-02-26 6.27 6.35 6.23 6.28 4.6M
2024-02-23 6.20 6.28 6.18 6.27 4.6M
2024-02-22 6.14 6.21 6.10 6.20 4.6M
2024-02-21 6.12 6.26 6.07 6.17 5.9M
2024-02-20 6.17 6.17 6.05 6.12 4.0M
2024-02-19 5.99 6.17 5.98 6.16 6.9M
2024-02-08 5.66 5.96 5.62 5.95 6.9M
2024-02-07 5.70 5.78 5.51 5.57 7.3M
2024-02-06 5.63 5.89 5.30 5.71 9.9M
2024-02-05 6.03 6.04 5.50 5.66 11.4M
2024-02-02 6.09 6.26 5.87 6.09 10.0M
2024-02-01 6.29 6.29 6.02 6.09 11.3M
2024-01-31 6.68 6.77 6.27 6.30 9.8M
2024-01-30 7.01 7.05 6.67 6.72 8.4M
2024-01-29 7.25 7.25 7.03 7.04 8.7M
2024-01-26 7.21 7.34 7.16 7.25 13.7M
2024-01-25 6.76 7.24 6.69 7.22 17.6M
2024-01-24 6.36 6.87 6.35 6.70 15.5M
2024-01-23 6.33 6.38 6.18 6.36 9.1M
2024-01-22 6.78 6.78 6.29 6.34 10.7M
2024-01-19 6.82 6.92 6.74 6.76 8.8M
2024-01-18 7.03 7.14 6.68 6.87 20.2M
2024-01-17 7.45 7.59 7.08 7.11 18.3M
2024-01-16 7.61 7.61 7.33 7.45 22.8M
2024-01-15 7.42 7.68 7.38 7.62 31.1M
2024-01-12 7.70 7.73 7.48 7.50 32.5M
2024-01-11 8.16 8.46 7.64 7.75 51.0M
2024-01-10 7.28 7.95 7.16 7.95 21.1M
2024-01-09 7.04 7.28 6.99 7.23 6.2M
2024-01-08 7.07 7.15 7.03 7.04 3.6M
2024-01-05 7.17 7.22 7.06 7.09 3.7M
2024-01-04 7.13 7.16 7.08 7.16 3.6M
2024-01-03 7.05 7.16 7.05 7.12 3.3M
2024-01-02 7.01 7.12 7.01 7.07 4.7M