마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.94 39.94 39.94 39.94 0.0M
2022-12-29 40.06 40.06 40.06 40.06 0.0M
2022-12-28 40.49 40.49 40.49 40.49 0.0M
2022-12-27 40.70 40.70 40.70 40.70 0.0M
2022-12-23 41.18 41.18 41.18 41.18 0.0M
2022-12-22 41.60 41.60 41.60 41.60 0.0M
2022-12-21 41.91 41.91 41.91 41.91 0.0M
2022-12-20 41.97 41.97 41.97 41.97 0.0M
2022-12-19 42.48 42.48 42.48 42.48 0.0M
2022-12-16 42.54 42.54 42.54 42.54 0.0M
2022-12-15 42.69 42.69 42.69 42.69 0.0M
2022-12-14 43.02 43.02 43.02 43.02 0.0M
2022-12-13 42.94 42.94 42.94 42.94 0.0M
2022-12-12 42.90 42.90 42.90 42.90 0.0M
2022-12-09 42.23 42.23 42.23 42.23 0.0M
2022-12-08 41.92 41.92 41.92 41.92 0.0M
2022-12-07 42.30 42.30 42.30 42.30 0.0M
2022-12-06 42.05 42.05 42.05 42.05 0.0M
2022-12-05 41.69 41.69 41.69 41.69 0.0M
2022-12-02 41.62 41.62 41.62 41.62 0.0M
2022-12-01 42.04 42.04 42.04 42.04 0.0M
2022-11-30 41.85 41.85 41.85 41.85 0.0M
2022-11-29 41.20 41.20 41.20 41.20 0.0M
2022-11-28 41.81 41.81 41.81 41.81 0.0M
2022-11-25 41.61 41.61 41.61 41.61 0.0M
2022-11-24 41.55 41.55 41.55 41.55 0.0M
2022-11-23 41.47 41.47 41.47 41.47 0.0M
2022-11-22 41.23 41.23 41.23 41.23 0.0M
2022-11-21 41.41 41.41 41.41 41.41 0.0M
2022-11-18 40.87 40.87 40.87 40.87 0.0M
2022-11-17 40.40 40.40 40.40 40.40 0.0M
2022-11-16 41.08 41.08 41.08 41.08 0.0M
2022-11-15 40.18 40.72 40.18 40.72 0.0M
2022-11-14 39.13 40.57 39.13 40.57 0.0M
2022-11-11 39.51 39.51 39.46 39.46 0.0M
2022-11-10 39.44 39.80 39.44 39.80 0.0M
2022-11-09 39.44 39.67 39.44 39.67 0.0M
2022-11-08 39.30 39.74 39.30 39.74 0.0M
2022-11-07 39.73 40.10 39.73 40.10 0.0M
2022-11-04 40.64 40.64 40.64 40.64 0.0M
2022-11-03 41.18 41.18 41.18 41.18 0.0M
2022-11-02 42.92 42.92 42.92 42.92 0.0M
2022-11-01 42.55 42.55 42.55 42.55 0.0M
2022-10-31 42.27 42.47 42.27 42.47 0.0M
2022-10-28 41.41 41.41 41.41 41.41 0.0M
2022-10-27 41.69 41.69 41.69 41.69 0.0M
2022-10-26 41.80 41.80 41.80 41.80 0.0M
2022-10-25 42.43 42.43 42.43 42.43 0.0M
2022-10-24 43.35 43.35 43.35 43.35 0.0M
2022-10-21 43.19 43.19 43.19 43.19 0.0M
2022-10-20 42.99 42.99 42.99 42.99 0.0M
2022-10-19 42.91 42.91 42.91 42.91 0.0M
2022-10-18 43.71 43.71 43.71 43.71 0.0M
2022-10-17 43.66 43.66 43.66 43.66 0.0M
2022-10-14 43.37 43.37 43.37 43.37 0.0M
2022-10-13 43.59 43.59 43.59 43.59 0.0M
2022-10-12 43.88 43.88 43.88 43.88 0.0M
2022-10-11 44.38 44.38 44.38 44.38 0.0M
2022-10-10 45.30 45.30 45.30 45.30 0.0M
2022-10-07 45.14 45.14 45.14 45.14 0.0M
2022-10-06 44.62 44.62 44.62 44.62 0.0M
2022-10-05 43.85 43.85 43.85 43.85 0.0M
2022-10-04 44.58 44.58 44.58 44.58 0.0M
2022-10-03 44.09 44.09 44.09 44.09 0.0M
2022-09-30 44.52 44.52 44.52 44.52 0.0M
2022-09-29 45.58 45.58 45.58 45.58 0.0M
2022-09-28 44.60 44.60 44.60 44.60 0.0M
2022-09-27 44.27 44.27 44.27 44.27 0.0M
2022-09-26 44.50 44.50 44.50 44.50 0.0M
2022-09-23 44.38 44.72 44.38 44.72 0.0M
2022-09-22 44.65 44.65 44.60 44.60 0.0M
2022-09-21 44.26 44.66 44.26 44.66 0.0M
2022-09-20 44.13 44.13 44.13 44.13 0.0M
2022-09-19 44.36 44.36 44.33 44.33 0.0M
2022-09-16 44.31 44.31 44.31 44.31 0.0M
2022-09-15 44.65 44.65 44.65 44.65 0.0M
2022-09-14 44.71 44.71 44.71 44.71 0.0M
2022-09-13 44.57 44.57 44.57 44.57 0.0M
2022-09-12 44.84 44.84 44.84 44.84 0.0M
2022-09-09 45.07 45.07 45.07 45.07 0.0M
2022-09-08 44.98 44.98 44.98 44.98 0.0M
2022-09-07 44.92 44.92 44.92 44.92 0.0M
2022-09-06 45.12 45.12 45.12 45.12 0.0M
2022-09-05 45.36 45.36 45.36 45.36 0.0M
2022-09-02 45.15 45.15 45.15 45.15 0.0M
2022-09-01 45.49 45.49 45.32 45.32 0.0M
2022-08-31 45.76 46.03 45.76 46.03 0.0M
2022-08-30 45.76 45.76 45.76 45.76 0.0M
2022-08-29 45.92 45.92 45.92 45.92 0.0M
2022-08-26 46.19 46.19 46.19 46.19 0.0M
2022-08-25 45.94 45.94 45.94 45.94 0.0M
2022-08-24 45.92 45.92 45.92 45.92 0.0M
2022-08-23 45.93 45.93 45.93 45.93 0.0M
2022-08-22 45.75 45.75 45.75 45.75 0.0M
2022-08-19 45.93 45.93 45.93 45.93 0.0M
2022-08-18 45.82 45.82 45.82 45.82 0.0M
2022-08-17 46.15 46.15 46.15 46.15 0.0M
2022-08-16 46.21 46.21 46.21 46.21 0.0M
2022-08-15 45.80 45.80 45.80 45.80 0.0M
2022-08-12 45.14 45.14 45.14 45.14 0.0M
2022-08-11 45.34 45.34 45.34 45.34 0.0M
2022-08-10 45.90 45.90 45.90 45.90 0.0M
2022-08-09 46.06 46.06 46.06 46.06 0.0M
2022-08-08 45.83 45.83 45.83 45.83 0.0M
2022-08-05 45.79 45.79 45.79 45.79 0.0M
2022-08-04 45.64 46.92 45.64 46.92 0.0M
2022-08-03 45.56 45.56 45.56 45.56 0.0M
2022-08-02 45.04 45.04 45.04 45.04 0.0M
2022-08-01 46.06 46.06 46.06 46.06 0.0M
2022-07-29 45.81 46.12 45.81 46.12 0.0M
2022-07-28 45.02 46.00 45.02 46.00 0.0M
2022-07-27 44.81 45.34 44.81 45.34 0.0M
2022-07-26 44.46 45.07 44.46 45.07 0.0M
2022-07-25 44.36 44.71 44.36 44.71 0.0M
2022-07-22 44.68 44.68 44.68 44.68 0.0M
2022-07-21 44.42 45.75 44.42 45.75 0.0M
2022-07-20 44.27 44.27 44.27 44.27 0.0M
2022-07-19 44.49 44.49 44.49 44.49 0.0M
2022-07-18 45.13 45.13 45.13 45.13 0.0M
2022-07-15 45.22 45.22 45.22 45.22 0.0M
2022-07-14 45.39 45.39 45.39 45.39 0.0M
2022-07-13 45.36 45.36 45.36 45.36 0.0M
2022-07-12 45.41 45.41 45.41 45.41 0.0M
2022-07-11 44.95 44.95 44.95 44.95 0.0M
2022-07-08 44.68 44.68 44.68 44.68 0.0M
2022-07-07 44.18 44.18 44.18 44.18 0.0M
2022-07-06 44.00 44.00 44.00 44.00 0.0M
2022-07-05 43.22 43.22 43.22 43.22 0.0M
2022-07-04 43.06 43.06 43.06 43.06 0.0M
2022-07-01 43.28 43.28 43.28 43.28 0.0M
2022-06-30 43.78 43.78 43.78 43.78 0.0M
2022-06-29 43.69 43.69 43.69 43.69 0.0M
2022-06-28 43.51 43.51 43.51 43.51 0.0M
2022-06-27 43.64 43.64 43.64 43.64 0.0M
2022-06-24 43.78 43.78 43.78 43.78 0.0M
2022-06-23 43.43 43.43 43.43 43.43 0.0M
2022-06-22 43.69 43.69 43.69 43.69 0.0M
2022-06-21 43.85 43.85 43.85 43.85 0.0M
2022-06-20 43.56 43.56 43.56 43.56 0.0M
2022-06-17 43.74 43.74 43.74 43.74 0.0M
2022-06-16 44.20 44.20 44.20 44.20 0.0M
2022-06-15 43.77 43.77 43.71 43.71 0.0M
2022-06-14 44.24 44.24 44.24 44.24 0.0M
2022-06-13 44.17 44.17 44.17 44.17 0.0M
2022-06-10 44.14 44.14 44.14 44.14 0.0M
2022-06-09 44.01 44.01 44.01 44.01 0.0M
2022-06-08 44.09 44.09 44.09 44.09 0.0M
2022-06-07 44.25 44.25 44.25 44.25 0.0M
2022-06-06 44.54 44.62 44.54 44.62 0.0M
2022-06-03 44.40 44.50 44.40 44.50 0.0M
2022-06-02 44.23 44.27 44.23 44.27 0.0M
2022-06-01 44.40 44.50 44.40 44.50 0.0M
2022-05-31 44.29 44.97 44.29 44.97 0.0M
2022-05-30 44.39 44.39 44.39 44.39 0.0M
2022-05-27 43.46 43.46 43.46 43.46 0.0M
2022-05-26 43.35 43.35 43.35 43.35 0.0M
2022-05-25 42.84 42.84 42.84 42.84 0.0M
2022-05-24 42.59 42.59 42.43 42.43 0.0M
2022-05-23 42.70 42.70 42.70 42.70 0.0M
2022-05-20 42.97 42.97 42.97 42.97 0.0M
2022-05-19 43.36 43.36 43.36 43.36 0.0M
2022-05-18 43.95 44.01 43.95 44.01 0.0M
2022-05-17 44.02 44.02 44.02 44.02 0.0M
2022-05-16 44.55 44.55 44.55 44.55 0.0M
2022-05-13 44.67 44.67 44.67 44.67 0.0M
2022-05-12 44.07 44.07 44.07 44.07 0.0M
2022-05-11 44.33 44.33 44.33 44.33 0.0M
2022-05-10 43.99 43.99 43.99 43.99 0.0M
2022-05-09 45.12 45.12 45.12 45.12 0.0M
2022-05-06 45.60 45.60 45.60 45.60 0.0M
2022-05-05 45.63 45.63 45.63 45.63 0.0M
2022-05-04 45.66 45.66 45.66 45.66 0.0M
2022-05-03 45.53 46.44 45.53 46.44 0.0M
2022-05-02 45.35 45.35 45.35 45.35 0.0M
2022-04-29 45.12 46.40 45.12 46.40 0.0M
2022-04-28 45.48 45.48 45.48 45.48 0.0M
2022-04-27 44.88 46.00 44.88 46.00 0.0M
2022-04-26 44.83 44.83 44.83 44.83 0.0M
2022-04-25 44.01 44.01 44.01 44.01 0.0M
2022-04-22 43.84 43.84 43.84 43.84 0.0M
2022-04-21 44.26 44.26 44.26 44.26 0.0M
2022-04-20 44.05 44.05 44.05 44.05 0.0M
2022-04-19 44.26 44.26 44.26 44.26 0.0M
2022-04-14 43.74 43.74 43.74 43.74 0.0M
2022-04-13 43.98 43.98 43.98 43.98 0.0M
2022-04-12 43.60 43.60 43.60 43.60 0.0M
2022-04-11 43.80 43.80 43.80 43.80 0.0M
2022-04-08 44.01 44.01 44.01 44.01 0.0M
2022-04-07 43.58 43.58 43.58 43.58 0.0M
2022-04-06 44.05 44.05 44.05 44.05 0.0M
2022-04-05 43.91 43.91 43.91 43.91 0.0M
2022-04-04 43.30 43.30 43.30 43.30 0.0M
2022-04-01 43.14 43.14 43.14 43.14 0.0M
2022-03-31 43.00 43.00 43.00 43.00 0.0M
2022-03-30 43.40 43.40 43.40 43.40 0.0M
2022-03-29 43.60 43.60 43.40 43.40 0.0M
2022-03-28 44.00 44.00 44.00 44.00 0.0M
2022-03-25 43.60 43.60 43.60 43.60 0.0M
2022-03-24 43.80 43.80 43.80 43.80 0.0M
2022-03-23 43.80 43.80 43.80 43.80 0.0M
2022-03-22 43.40 43.40 43.40 43.40 0.0M
2022-03-21 43.20 43.20 43.20 43.20 0.0M
2022-03-18 42.60 42.60 42.60 42.60 0.0M
2022-03-17 42.60 42.60 42.60 42.60 0.0M
2022-03-16 42.60 42.60 42.60 42.60 0.0M
2022-03-15 42.20 42.20 42.20 42.20 0.0M
2022-03-14 42.80 42.80 42.80 42.80 0.0M
2022-03-11 42.40 42.40 42.40 42.40 0.0M
2022-03-10 42.20 42.20 42.20 42.20 0.0M
2022-03-09 42.60 42.60 42.60 42.60 0.0M
2022-03-08 42.20 42.20 42.20 42.20 0.0M
2022-03-07 42.40 42.40 42.40 42.40 0.0M
2022-03-04 42.00 42.80 42.00 42.80 0.0M
2022-03-03 41.80 41.80 41.80 41.80 0.0M
2022-03-02 41.40 41.40 41.40 41.40 0.0M
2022-03-01 41.40 41.40 41.40 41.40 0.0M
2022-02-28 41.00 41.00 41.00 41.00 0.0M
2022-02-25 41.20 41.20 41.20 41.20 0.0M
2022-02-24 40.60 40.60 40.60 40.60 0.0M
2022-02-23 40.80 40.80 40.80 40.80 0.0M
2022-02-22 40.60 40.60 40.60 40.60 0.0M
2022-02-21 41.80 41.80 41.80 41.80 0.0M
2022-02-18 40.80 40.80 40.80 40.80 0.0M
2022-02-17 41.00 41.00 41.00 41.00 0.0M
2022-02-16 40.80 40.80 40.20 40.20 0.0M
2022-02-15 44.00 44.00 43.20 43.20 0.0M
2022-02-14 29.40 29.40 29.40 29.40 0.0M
2022-02-11 30.60 30.60 30.60 30.60 0.0M
2022-02-10 31.20 31.20 31.20 31.20 0.0M
2022-02-09 30.60 30.60 30.60 30.60 0.0M
2022-02-08 30.00 30.00 30.00 30.00 0.0M
2022-02-07 29.60 29.60 29.60 29.60 0.0M
2022-02-04 29.20 29.20 29.20 29.20 0.0M
2022-02-03 30.60 30.60 30.60 30.60 0.0M
2022-02-02 30.20 30.20 30.20 30.20 0.0M
2022-02-01 30.20 30.20 30.20 30.20 0.0M
2022-01-31 29.20 29.20 29.20 29.20 0.0M
2022-01-28 28.40 28.40 28.40 28.40 0.0M
2022-01-27 29.80 29.80 29.80 29.80 0.0M
2022-01-26 29.40 29.40 29.40 29.40 0.0M
2022-01-25 31.20 31.20 29.80 29.80 0.0M
2022-01-24 30.80 30.80 30.80 30.80 0.0M
2022-01-21 31.40 31.40 31.00 31.00 0.0M
2022-01-20 32.60 32.60 32.60 32.60 0.0M
2022-01-19 33.80 33.80 33.80 33.80 0.0M
2022-01-18 34.80 34.80 34.80 34.80 0.0M
2022-01-17 34.80 34.80 34.80 34.80 0.0M
2022-01-14 34.20 34.20 34.20 34.20 0.0M
2022-01-13 34.40 34.40 34.40 34.40 0.0M
2022-01-12 35.40 35.40 35.40 35.40 0.0M
2022-01-11 34.00 34.00 34.00 34.00 0.0M
2022-01-10 34.20 34.20 34.20 34.20 0.0M
2022-01-07 35.00 35.20 35.00 35.20 0.0M
2022-01-06 34.60 34.60 34.60 34.60 0.0M
2022-01-05 35.20 35.20 35.20 35.20 0.0M
2022-01-04 35.20 35.40 35.20 35.40 0.0M
2022-01-03 34.60 36.00 34.60 36.00 0.0M