마지막 업데이트: 2025-09-26
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 50.55 50.64 50.32 50.51 0.0M
2022-12-29 50.68 50.74 50.40 50.56 0.0M
2022-12-28 50.48 50.74 50.40 50.64 0.0M
2022-12-27 50.71 50.71 50.41 50.48 0.0M
2022-12-23 50.85 51.08 50.73 50.91 0.0M
2022-12-22 50.66 50.99 50.66 50.89 0.0M
2022-12-21 50.48 50.75 50.34 50.66 0.0M
2022-12-20 50.31 50.59 50.27 50.40 0.0M
2022-12-19 50.27 50.58 50.27 50.45 0.0M
2022-12-16 50.31 50.43 50.17 50.41 0.0M
2022-12-15 50.47 50.50 50.10 50.23 0.0M
2022-12-14 50.51 50.64 50.30 50.42 0.0M
2022-12-13 50.50 50.84 50.35 50.36 0.0M
2022-12-12 50.86 50.86 50.34 50.42 0.0M
2022-12-09 50.75 50.86 50.75 50.84 0.0M
2022-12-08 50.91 51.05 50.81 50.81 0.0M
2022-12-07 50.89 51.14 50.60 50.95 0.0M
2022-12-06 50.73 50.90 50.63 50.73 0.0M
2022-12-05 51.00 51.00 50.79 50.82 0.0M
2022-12-02 50.90 51.25 50.90 50.97 0.0M
2022-12-01 51.25 51.25 50.66 50.87 0.0M
2022-11-30 51.08 51.47 50.90 51.23 0.0M
2022-11-29 50.74 50.91 50.68 50.84 0.0M
2022-11-28 50.47 50.58 50.20 50.56 0.0M
2022-11-25 50.49 50.49 50.36 50.45 0.0M
2022-11-24 50.47 50.66 50.47 50.56 0.0M
2022-11-23 50.40 50.64 50.30 50.38 0.0M
2022-11-22 50.48 50.73 50.41 50.57 0.0M
2022-11-21 50.25 50.65 50.25 50.51 0.0M
2022-11-18 49.95 50.31 49.95 50.20 0.0M
2022-11-17 50.19 50.19 49.84 50.00 0.0M
2022-11-16 50.36 50.47 50.12 50.22 0.0M
2022-11-15 50.43 50.55 50.39 50.55 0.0M
2022-11-14 50.39 50.56 50.21 50.35 0.0M
2022-11-11 50.87 50.87 50.43 50.43 0.0M
2022-11-10 50.57 51.15 50.57 50.84 0.0M
2022-11-09 50.50 50.68 50.22 50.52 0.0M
2022-11-08 50.24 50.45 50.19 50.19 0.0M
2022-11-07 50.38 50.59 50.23 50.36 0.0M
2022-11-04 50.77 50.85 50.50 50.60 0.0M
2022-11-03 50.56 50.88 50.52 50.70 0.0M
2022-11-02 50.39 50.61 50.16 50.46 0.0M
2022-11-01 50.23 50.38 50.04 50.36 0.0M
2022-10-31 49.85 50.10 49.64 50.10 0.0M
2022-10-28 49.92 50.23 49.78 50.02 0.0M
2022-10-27 49.69 50.03 49.42 50.02 0.0M
2022-10-26 49.85 50.08 49.66 49.77 0.0M
2022-10-25 49.87 50.18 49.75 49.75 0.0M
2022-10-24 50.10 50.10 49.65 49.84 0.0M
2022-10-21 50.36 50.45 50.12 50.27 0.0M
2022-10-20 50.41 50.53 50.33 50.40 0.0M
2022-10-19 50.44 50.68 50.30 50.49 0.0M
2022-10-18 50.48 50.72 50.30 50.44 0.0M
2022-10-17 50.89 50.89 50.46 50.64 0.0M
2022-10-14 50.84 51.10 50.73 50.83 0.0M
2022-10-13 51.05 51.05 50.62 50.68 0.0M
2022-10-12 51.17 51.28 51.00 51.06 0.0M
2022-10-11 51.47 51.51 51.20 51.23 0.0M
2022-10-10 51.58 51.75 51.54 51.68 0.0M
2022-10-07 51.32 51.56 51.14 51.38 0.0M
2022-10-06 51.19 51.42 51.15 51.34 0.0M
2022-10-05 51.20 51.40 51.17 51.30 0.0M
2022-10-04 51.43 51.56 51.10 51.25 0.0M
2022-10-03 51.08 51.53 50.85 51.38 0.0M
2022-09-30 51.01 51.10 50.80 50.85 0.0M
2022-09-29 51.43 51.43 51.00 51.00 0.0M
2022-09-28 51.70 51.95 51.40 51.72 0.0M
2022-09-27 51.78 52.03 51.61 51.76 0.0M
2022-09-26 52.03 52.10 51.70 51.88 0.0M
2022-09-23 52.31 52.47 52.16 52.21 0.0M
2022-09-22 52.10 52.27 52.05 52.16 0.0M
2022-09-21 51.97 52.07 51.90 52.05 0.0M
2022-09-20 51.71 51.89 51.70 51.80 0.0M
2022-09-19 51.77 51.82 51.60 51.76 0.0M
2022-09-16 51.72 51.85 51.53 51.64 0.0M
2022-09-15 52.23 52.23 51.76 51.76 0.0M
2022-09-14 52.16 52.20 51.90 52.01 0.0M
2022-09-13 52.04 52.18 51.95 52.17 0.0M
2022-09-12 51.84 52.20 51.84 52.14 0.0M
2022-09-09 52.08 52.45 51.95 52.45 0.0M
2022-09-08 52.22 52.47 52.10 52.35 0.0M
2022-09-07 52.34 52.43 52.10 52.31 0.0M
2022-09-06 52.51 52.84 52.35 52.40 0.0M
2022-09-05 52.78 52.78 52.50 52.71 0.0M
2022-09-02 52.15 52.47 52.06 52.27 0.0M
2022-09-01 52.17 52.17 51.86 52.12 0.0M
2022-08-31 52.38 52.38 52.01 52.01 0.0M
2022-08-30 52.53 52.60 52.38 52.41 0.0M
2022-08-29 52.65 52.65 52.24 52.43 0.0M
2022-08-26 52.84 52.84 52.32 52.62 0.0M
2022-08-25 52.59 52.90 52.59 52.80 0.0M
2022-08-24 52.64 52.98 52.60 52.63 0.0M
2022-08-23 52.66 52.71 52.50 52.54 0.0M
2022-08-22 52.36 52.53 52.30 52.52 0.0M
2022-08-19 52.32 52.40 52.11 52.29 0.0M
2022-08-18 52.31 52.49 52.16 52.35 0.0M
2022-08-17 52.67 52.67 52.32 52.41 0.0M
2022-08-16 52.94 53.00 52.58 52.63 0.0M
2022-08-15 52.87 52.94 52.68 52.85 0.0M
2022-08-12 52.28 52.72 52.28 52.55 0.0M
2022-08-11 52.20 52.44 52.05 52.27 0.0M
2022-08-10 51.87 52.37 51.87 52.15 0.0M
2022-08-09 52.03 52.03 51.70 51.86 0.0M
2022-08-08 51.86 52.06 51.82 51.89 0.0M
2022-08-05 51.78 51.98 51.55 51.77 0.0M
2022-08-04 51.62 51.73 51.38 51.68 0.0M
2022-08-03 51.52 51.71 51.30 51.62 0.0M
2022-08-02 51.43 51.70 51.43 51.62 0.0M
2022-08-01 51.46 51.58 51.17 51.48 0.0M
2022-07-29 51.12 51.58 51.12 51.57 0.0M
2022-07-28 50.81 51.37 50.81 51.23 0.0M
2022-07-27 50.76 51.02 50.58 50.82 0.0M
2022-07-26 50.49 50.93 50.49 50.83 0.0M
2022-07-25 50.22 50.53 50.16 50.41 0.0M
2022-07-22 49.91 50.35 49.91 50.20 0.0M
2022-07-21 49.83 50.25 49.83 49.87 0.0M
2022-07-20 49.68 50.09 49.68 49.86 0.0M
2022-07-19 50.00 50.01 49.49 49.80 0.0M
2022-07-18 50.17 50.22 49.87 50.06 0.0M
2022-07-15 50.26 50.43 50.04 50.22 0.0M
2022-07-14 50.42 50.42 49.95 50.13 0.0M
2022-07-13 50.40 50.45 50.10 50.29 0.0M
2022-07-12 50.54 50.54 50.30 50.38 0.0M
2022-07-11 50.65 50.80 50.50 50.56 0.0M
2022-07-08 50.55 50.84 50.50 50.57 0.0M
2022-07-07 50.38 50.68 50.38 50.59 0.0M
2022-07-06 50.28 50.59 50.28 50.30 0.0M
2022-07-05 50.03 50.44 50.03 50.34 0.0M
2022-07-04 50.07 50.25 49.79 50.05 0.0M
2022-07-01 49.99 50.25 49.87 50.11 0.0M
2022-06-30 50.28 50.35 50.07 50.07 0.0M
2022-06-29 49.90 50.27 49.64 50.06 0.0M
2022-06-28 49.87 50.15 49.66 49.95 0.0M
2022-06-27 50.16 50.16 49.80 49.80 0.0M
2022-06-24 50.04 50.24 49.97 49.99 0.0M
2022-06-23 49.80 50.17 49.80 50.13 0.0M
2022-06-22 49.93 50.04 49.84 49.84 0.0M
2022-06-21 49.75 50.08 49.66 49.82 0.0M
2022-06-20 49.80 49.80 49.57 49.66 0.0M
2022-06-17 49.86 50.15 49.81 50.02 0.0M
2022-06-16 50.37 50.44 49.81 49.81 0.0M
2022-06-15 50.15 50.26 49.69 50.20 0.0M
2022-06-14 50.31 50.31 49.87 50.04 0.0M
2022-06-13 50.48 50.48 49.85 50.02 0.0M
2022-06-10 50.83 50.98 50.68 50.72 0.0M
2022-06-09 50.60 50.82 50.50 50.73 0.0M
2022-06-08 50.93 50.93 50.63 50.63 0.0M
2022-06-07 51.16 51.40 50.94 51.03 0.0M
2022-06-06 51.22 51.50 51.15 51.24 0.0M
2022-06-03 51.20 51.38 51.10 51.19 0.0M
2022-06-02 51.17 51.35 51.10 51.23 0.0M
2022-06-01 51.16 51.33 50.96 51.33 0.0M
2022-05-31 50.94 51.32 50.90 51.02 0.0M
2022-05-30 51.05 51.11 50.89 50.91 0.0M
2022-05-27 50.68 51.16 50.68 51.16 0.0M
2022-05-26 50.79 50.81 50.52 50.71 0.0M
2022-05-25 50.76 50.85 50.67 50.74 0.0M
2022-05-24 50.56 50.70 50.50 50.52 0.0M
2022-05-23 50.93 51.00 50.54 50.68 0.0M
2022-05-20 50.70 51.10 50.55 50.90 0.0M
2022-05-19 50.51 50.67 50.37 50.46 0.0M
2022-05-18 50.39 50.59 50.24 50.33 0.0M
2022-05-17 50.48 50.57 50.21 50.33 0.0M
2022-05-16 50.54 50.63 50.19 50.54 0.0M
2022-05-13 50.55 50.69 50.40 50.56 0.0M
2022-05-12 50.00 50.51 49.81 50.40 0.0M
2022-05-11 49.95 49.97 49.67 49.85 0.0M
2022-05-10 49.94 50.04 49.70 49.85 0.0M
2022-05-09 50.30 50.30 49.82 49.98 0.0M
2022-05-06 50.80 50.80 50.30 50.40 0.0M
2022-05-05 51.11 51.14 50.78 50.78 0.0M
2022-05-04 51.10 51.19 50.90 50.95 0.0M
2022-05-03 50.87 51.09 50.74 51.05 0.0M
2022-05-02 51.23 51.23 50.90 50.99 0.0M
2022-04-29 51.40 51.45 51.00 51.25 0.0M
2022-04-28 51.31 51.45 51.00 51.19 0.0M
2022-04-27 51.12 51.34 50.98 51.14 0.0M
2022-04-26 51.02 51.19 50.88 50.88 0.0M
2022-04-25 51.04 51.17 50.87 50.90 0.0M
2022-04-22 51.32 51.32 51.04 51.12 0.0M
2022-04-21 51.27 51.42 50.93 51.32 0.0M
2022-04-20 51.63 51.63 51.38 51.53 0.0M
2022-04-19 52.24 52.24 51.55 51.68 0.0M
2022-04-14 51.72 52.13 51.55 51.92 0.0M
2022-04-13 52.04 52.17 51.92 51.93 0.0M
2022-04-12 51.64 52.00 51.53 51.92 0.0M
2022-04-11 51.61 51.71 51.40 51.51 0.0M
2022-04-08 51.89 51.95 51.74 51.74 0.0M
2022-04-07 51.87 52.02 51.67 51.67 0.0M
2022-04-06 52.08 52.08 51.86 51.88 0.0M
2022-04-05 52.23 52.39 52.08 52.08 0.0M
2022-04-04 51.86 52.37 51.82 52.23 0.0M
2022-04-01 51.76 51.82 51.60 51.78 0.0M
2022-03-31 51.23 51.76 51.23 51.59 0.0M
2022-03-30 51.29 51.38 50.72 50.72 0.0M
2022-03-29 51.26 51.44 50.75 50.75 0.0M
2022-03-28 51.25 51.50 51.20 51.50 0.0M
2022-03-25 51.12 51.58 51.02 51.58 0.0M
2022-03-24 51.57 51.57 50.72 50.72 0.0M
2022-03-23 51.00 51.66 50.93 51.40 0.0M
2022-03-22 51.57 52.03 51.40 51.79 0.0M
2022-03-21 51.32 52.49 51.10 51.10 0.0M
2022-03-18 50.90 52.18 50.84 51.45 0.0M
2022-03-17 50.97 51.15 50.78 50.81 0.0M
2022-03-16 50.88 51.05 50.70 50.94 0.0M
2022-03-15 50.68 50.79 50.44 50.79 0.0M
2022-03-14 51.16 51.16 50.68 50.75 0.0M
2022-03-11 50.92 51.24 50.68 51.10 0.0M
2022-03-10 50.84 50.90 50.70 50.89 0.0M
2022-03-09 50.93 51.03 50.80 50.81 0.0M
2022-03-08 50.81 51.00 50.58 50.81 0.0M
2022-03-07 51.37 51.44 50.88 51.11 0.0M
2022-03-04 51.40 51.68 51.28 51.64 0.0M
2022-03-03 51.03 52.03 50.92 51.64 0.0M
2022-03-02 50.81 53.44 50.81 53.44 0.0M
2022-03-01 51.52 52.18 50.81 50.81 0.0M
2022-02-28 52.15 52.15 51.43 51.50 0.0M
2022-02-25 53.13 53.60 52.72 53.56 0.0M
2022-02-24 53.89 53.89 51.36 52.28 0.0M
2022-02-23 53.90 54.24 53.81 53.89 0.0M
2022-02-22 54.01 54.14 53.72 53.87 0.0M
2022-02-21 54.02 54.18 53.89 54.04 0.0M
2022-02-18 54.00 54.35 53.93 54.20 0.0M
2022-02-17 54.01 54.30 53.91 54.07 0.0M
2022-02-16 53.85 54.16 53.80 54.01 0.0M
2022-02-15 54.07 54.19 53.75 53.75 0.0M
2022-02-14 53.83 54.32 53.57 54.32 0.0M
2022-02-11 53.71 53.87 53.57 53.77 0.0M
2022-02-10 53.62 53.88 53.57 53.67 0.0M
2022-02-09 53.55 53.69 53.40 53.67 0.0M
2022-02-08 53.33 53.54 53.18 53.50 0.0M
2022-02-07 53.18 53.39 53.03 53.16 0.0M
2022-02-04 53.23 53.23 52.97 53.00 0.0M
2022-02-03 53.66 53.85 53.20 53.20 0.0M
2022-02-02 53.77 53.79 53.56 53.56 0.0M
2022-02-01 53.76 53.88 53.49 53.83 0.0M
2022-01-31 53.60 53.82 53.53 53.73 0.0M
2022-01-28 53.68 53.70 53.50 53.62 0.0M
2022-01-27 53.32 53.91 53.32 53.78 0.0M
2022-01-26 53.41 53.48 53.13 53.32 0.0M
2022-01-25 53.13 53.50 53.07 53.27 0.0M
2022-01-24 53.43 53.45 53.09 53.10 0.0M
2022-01-21 53.31 53.52 53.23 53.52 0.0M
2022-01-20 52.99 53.47 52.99 53.38 0.0M
2022-01-19 52.69 53.17 52.69 53.05 0.0M
2022-01-18 52.65 52.90 52.52 52.86 0.0M
2022-01-17 52.75 52.85 52.60 52.80 0.0M
2022-01-14 52.61 52.72 52.49 52.59 0.0M
2022-01-13 52.62 52.77 52.52 52.52 0.0M
2022-01-12 52.80 52.92 52.65 52.73 0.0M
2022-01-11 52.70 52.92 52.63 52.66 0.0M
2022-01-10 52.63 52.77 52.51 52.51 0.0M
2022-01-07 52.71 52.80 52.55 52.55 0.0M
2022-01-06 52.48 52.82 52.47 52.81 0.0M
2022-01-05 52.58 52.94 52.58 52.78 0.0M
2022-01-04 53.29 53.29 52.64 52.79 0.0M
2022-01-03 52.94 52.97 52.75 52.97 0.0M