43.99
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2022-12-28 | 153.29 | 155.98 | 134.14 | 134.14 | 0.0M |
| 2022-12-26 | 145.00 | 146.00 | 145.00 | 146.00 | 0.0M |
| 2022-12-22 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2022-12-21 | 140.00 | 145.00 | 140.00 | 145.00 | 0.0M |
| 2022-12-20 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0M |
| 2022-12-19 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0M |
| 2022-12-16 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0M |
| 2022-12-15 | 140.47 | 140.50 | 140.00 | 140.00 | 0.0M |
| 2022-12-14 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0M |
| 2022-12-13 | 138.00 | 138.15 | 138.00 | 138.15 | 0.0M |
| 2022-12-12 | 134.99 | 134.99 | 134.99 | 134.99 | 0.0M |
| 2022-12-05 | 120.49 | 139.35 | 113.56 | 139.35 | 0.0M |
| 2022-11-30 | 124.01 | 140.10 | 121.66 | 140.10 | 0.0M |
| 2022-11-24 | 140.11 | 140.11 | 140.10 | 140.10 | 0.0M |
| 2022-11-23 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-11-21 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-11-18 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-11-17 | 142.01 | 142.01 | 142.00 | 142.00 | 0.0M |
| 2022-11-16 | 142.49 | 142.49 | 142.49 | 142.49 | 0.0M |
| 2022-11-14 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-11-11 | 142.49 | 142.49 | 142.49 | 142.49 | 0.0M |
| 2022-11-10 | 141.99 | 142.00 | 141.99 | 142.00 | 0.0M |
| 2022-11-09 | 141.49 | 141.49 | 141.49 | 141.49 | 0.0M |
| 2022-11-08 | 140.99 | 140.99 | 140.99 | 140.99 | 0.0M |
| 2022-11-03 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2022-11-01 | 140.50 | 141.99 | 140.50 | 140.50 | 0.0M |
| 2022-10-31 | 140.00 | 140.50 | 140.00 | 140.50 | 0.0M |
| 2022-10-27 | 139.99 | 140.49 | 139.99 | 140.49 | 0.0M |
| 2022-10-26 | 139.99 | 139.99 | 139.99 | 139.99 | 0.0M |
| 2022-10-25 | 139.99 | 139.99 | 139.50 | 139.50 | 0.0M |
| 2022-10-24 | 138.50 | 139.49 | 138.50 | 139.45 | 0.0M |
| 2022-10-21 | 137.99 | 138.49 | 137.99 | 138.49 | 0.0M |
| 2022-10-20 | 137.49 | 137.49 | 137.49 | 137.49 | 0.0M |
| 2022-10-19 | 135.51 | 137.49 | 135.51 | 137.14 | 0.0M |
| 2022-10-18 | 134.49 | 135.49 | 134.49 | 135.49 | 0.0M |
| 2022-10-17 | 134.89 | 136.99 | 134.00 | 134.00 | 0.0M |
| 2022-10-14 | 134.00 | 134.49 | 134.00 | 134.49 | 0.0M |
| 2022-10-13 | 133.50 | 134.49 | 133.50 | 134.49 | 0.0M |
| 2022-10-11 | 133.00 | 134.49 | 132.00 | 134.49 | 0.0M |
| 2022-10-10 | 133.01 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2022-10-07 | 127.50 | 133.00 | 127.50 | 133.00 | 0.0M |
| 2022-10-06 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2022-10-05 | 128.00 | 130.00 | 127.00 | 130.00 | 0.0M |
| 2022-10-04 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2022-10-03 | 123.99 | 127.00 | 123.99 | 127.00 | 0.0M |
| 2022-09-30 | 121.86 | 122.00 | 121.86 | 122.00 | 0.0M |
| 2022-09-29 | 120.00 | 120.50 | 120.00 | 120.50 | 0.0M |
| 2022-09-28 | 113.01 | 120.87 | 113.01 | 120.00 | 0.0M |
| 2022-09-27 | 113.01 | 115.00 | 113.01 | 115.00 | 0.0M |
| 2022-09-26 | 113.48 | 113.48 | 113.48 | 113.48 | 0.0M |
| 2022-09-23 | 113.49 | 114.49 | 113.49 | 114.49 | 0.0M |
| 2022-09-22 | 113.49 | 113.49 | 113.49 | 113.49 | 0.0M |
| 2022-09-21 | 113.48 | 113.49 | 113.48 | 113.49 | 0.0M |
| 2022-09-20 | 113.00 | 113.49 | 113.00 | 113.49 | 0.0M |
| 2022-09-19 | 113.49 | 113.49 | 113.49 | 113.49 | 0.0M |
| 2022-09-16 | 113.00 | 114.00 | 113.00 | 113.01 | 0.0M |
| 2022-09-14 | 113.50 | 114.49 | 113.50 | 114.49 | 0.0M |
| 2022-09-13 | 113.50 | 114.00 | 113.00 | 113.00 | 0.0M |
| 2022-09-12 | 113.50 | 113.50 | 113.50 | 113.50 | 0.0M |
| 2022-09-09 | 113.50 | 113.50 | 113.50 | 113.50 | 0.0M |
| 2022-09-08 | 114.00 | 114.00 | 113.00 | 113.00 | 0.0M |
| 2022-09-06 | 113.50 | 114.00 | 113.50 | 114.00 | 0.0M |
| 2022-09-05 | 114.99 | 114.99 | 114.99 | 114.99 | 0.0M |
| 2022-09-01 | 115.00 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2022-08-31 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-08-30 | 112.50 | 115.00 | 112.50 | 115.00 | 0.0M |
| 2022-08-29 | 112.00 | 113.00 | 112.00 | 112.00 | 0.0M |
| 2022-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-08-24 | 112.50 | 112.50 | 112.21 | 112.21 | 0.0M |
| 2022-08-23 | 112.50 | 115.00 | 112.50 | 114.99 | 0.0M |
| 2022-08-22 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2022-08-19 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2022-08-18 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-08-17 | 109.47 | 112.00 | 109.47 | 112.00 | 0.0M |
| 2022-08-16 | 107.50 | 108.38 | 107.50 | 108.38 | 0.0M |
| 2022-08-15 | 105.01 | 107.57 | 105.01 | 107.57 | 0.0M |
| 2022-08-09 | 105.01 | 107.56 | 105.01 | 107.56 | 0.0M |
| 2022-08-08 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2022-08-05 | 105.23 | 105.23 | 105.15 | 105.15 | 0.0M |
| 2022-08-04 | 107.45 | 107.56 | 107.45 | 107.56 | 0.0M |
| 2022-08-02 | 106.60 | 107.46 | 105.00 | 107.46 | 0.0M |
| 2022-08-01 | 107.68 | 107.68 | 105.00 | 105.00 | 0.0M |
| 2022-07-29 | 105.00 | 107.69 | 105.00 | 107.69 | 0.0M |
| 2022-07-28 | 100.11 | 105.00 | 100.11 | 105.00 | 0.0M |
| 2022-07-21 | 100.90 | 100.90 | 100.09 | 100.10 | 0.0M |
| 2022-07-20 | 108.47 | 108.47 | 108.38 | 108.38 | 0.0M |
| 2022-07-19 | 108.48 | 108.48 | 108.48 | 108.48 | 0.0M |
| 2022-07-18 | 103.00 | 108.48 | 103.00 | 108.48 | 0.0M |
| 2022-07-15 | 103.01 | 103.01 | 103.01 | 103.01 | 0.0M |
| 2022-07-14 | 109.49 | 109.49 | 109.49 | 109.49 | 0.0M |
| 2022-07-13 | 107.02 | 107.03 | 107.02 | 107.02 | 0.0M |
| 2022-07-12 | 107.02 | 107.02 | 107.02 | 107.02 | 0.0M |
| 2022-07-11 | 107.02 | 107.03 | 107.02 | 107.02 | 0.0M |
| 2022-07-08 | 106.90 | 106.90 | 103.00 | 103.00 | 0.0M |
| 2022-07-07 | 103.05 | 107.99 | 103.05 | 107.99 | 0.0M |
| 2022-07-06 | 108.00 | 108.00 | 103.02 | 105.41 | 0.0M |
| 2022-07-04 | 110.11 | 110.11 | 110.11 | 110.11 | 0.0M |
| 2022-07-01 | 96.00 | 103.00 | 96.00 | 103.00 | 0.0M |
| 2022-06-30 | 106.00 | 107.00 | 96.00 | 96.00 | 0.0M |
| 2022-06-29 | 109.99 | 109.99 | 105.00 | 106.00 | 0.0M |
| 2022-06-28 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2022-06-27 | 103.00 | 104.00 | 103.00 | 104.00 | 0.0M |
| 2022-06-24 | 103.00 | 103.00 | 102.79 | 102.80 | 0.0M |
| 2022-06-23 | 101.86 | 101.86 | 101.86 | 101.86 | 0.0M |
| 2022-06-22 | 100.26 | 100.26 | 100.00 | 100.00 | 0.0M |
| 2022-06-21 | 102.23 | 102.23 | 102.23 | 102.23 | 0.0M |
| 2022-06-20 | 102.23 | 102.23 | 102.23 | 102.23 | 0.0M |
| 2022-06-17 | 107.00 | 107.00 | 102.23 | 102.23 | 0.0M |
| 2022-06-15 | 103.01 | 107.00 | 103.00 | 107.00 | 0.0M |
| 2022-06-14 | 103.00 | 106.99 | 103.00 | 106.99 | 0.0M |
| 2022-06-13 | 103.82 | 106.53 | 103.81 | 106.53 | 0.0M |
| 2022-06-10 | 106.01 | 106.01 | 105.00 | 106.00 | 0.0M |
| 2022-06-09 | 105.02 | 107.00 | 103.06 | 106.00 | 0.0M |
| 2022-06-08 | 107.02 | 107.02 | 107.00 | 107.00 | 0.0M |
| 2022-06-07 | 107.93 | 107.93 | 107.00 | 107.01 | 0.0M |
| 2022-06-06 | 107.55 | 107.95 | 107.00 | 107.94 | 0.0M |
| 2022-06-03 | 109.00 | 109.00 | 105.00 | 108.79 | 0.0M |
| 2022-06-02 | 108.99 | 108.99 | 106.01 | 108.80 | 0.0M |
| 2022-06-01 | 108.89 | 108.89 | 108.28 | 108.88 | 0.0M |
| 2022-05-31 | 108.09 | 111.99 | 108.09 | 111.99 | 0.0M |
| 2022-05-30 | 111.71 | 112.00 | 108.68 | 111.99 | 0.0M |
| 2022-05-27 | 110.89 | 110.90 | 108.00 | 110.90 | 0.0M |
| 2022-05-25 | 109.00 | 110.00 | 108.01 | 110.00 | 0.0M |
| 2022-05-23 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2022-05-17 | 108.02 | 109.96 | 108.00 | 109.96 | 0.0M |
| 2022-05-16 | 109.98 | 109.98 | 109.98 | 109.98 | 0.0M |
| 2022-05-13 | 109.99 | 109.99 | 108.02 | 109.99 | 0.0M |
| 2022-05-11 | 109.03 | 109.99 | 109.00 | 109.99 | 0.0M |
| 2022-05-10 | 108.05 | 112.31 | 108.03 | 112.31 | 0.0M |
| 2022-05-09 | 112.00 | 112.00 | 111.03 | 111.03 | 0.0M |
| 2022-05-06 | 108.89 | 112.00 | 108.00 | 112.00 | 0.0M |
| 2022-05-05 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-05-04 | 111.71 | 111.71 | 111.70 | 111.70 | 0.0M |
| 2022-05-03 | 111.70 | 111.70 | 108.85 | 111.70 | 0.0M |
| 2022-05-02 | 111.76 | 111.76 | 111.71 | 111.71 | 0.0M |
| 2022-04-29 | 112.01 | 112.59 | 112.00 | 112.59 | 0.0M |
| 2022-04-28 | 112.61 | 112.61 | 112.52 | 112.59 | 0.0M |
| 2022-04-27 | 112.60 | 112.61 | 112.60 | 112.61 | 0.0M |
| 2022-04-26 | 112.01 | 112.61 | 112.00 | 112.61 | 0.0M |
| 2022-04-22 | 112.99 | 112.99 | 112.00 | 112.00 | 0.0M |
| 2022-04-20 | 112.01 | 113.00 | 112.01 | 113.00 | 0.0M |
| 2022-04-18 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-04-14 | 112.01 | 112.01 | 112.00 | 112.00 | 0.0M |
| 2022-04-13 | 114.00 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2022-04-12 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-04-08 | 112.01 | 112.01 | 112.00 | 112.00 | 0.0M |
| 2022-04-07 | 114.43 | 114.43 | 112.01 | 112.01 | 0.0M |
| 2022-04-04 | 114.43 | 114.43 | 114.43 | 114.43 | 0.0M |
| 2022-04-01 | 117.00 | 117.00 | 112.00 | 114.43 | 0.0M |
| 2022-03-31 | 117.00 | 117.00 | 114.05 | 116.99 | 0.0M |
| 2022-03-30 | 116.56 | 117.00 | 114.00 | 117.00 | 0.0M |
| 2022-03-29 | 116.60 | 116.61 | 116.56 | 116.56 | 0.0M |
| 2022-03-28 | 116.56 | 116.56 | 116.56 | 116.56 | 0.0M |
| 2022-03-25 | 114.00 | 116.60 | 114.00 | 116.60 | 0.0M |
| 2022-03-24 | 113.01 | 115.45 | 112.14 | 115.45 | 0.0M |
| 2022-03-23 | 113.50 | 113.50 | 113.00 | 113.50 | 0.0M |
| 2022-03-22 | 114.51 | 114.51 | 113.14 | 113.14 | 0.0M |
| 2022-03-21 | 115.50 | 115.50 | 115.50 | 115.50 | 0.0M |
| 2022-03-18 | 116.00 | 116.10 | 116.00 | 116.00 | 0.0M |
| 2022-03-17 | 117.00 | 117.00 | 115.99 | 116.00 | 0.0M |
| 2022-03-15 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-03-14 | 117.47 | 117.47 | 117.47 | 117.47 | 0.0M |
| 2022-03-11 | 117.82 | 117.82 | 117.82 | 117.82 | 0.0M |
| 2022-03-10 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2022-03-09 | 117.50 | 117.70 | 117.50 | 117.50 | 0.0M |
| 2022-03-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2022-03-07 | 117.94 | 117.98 | 117.50 | 117.98 | 0.0M |
| 2022-03-04 | 117.68 | 117.68 | 117.50 | 117.50 | 0.0M |
| 2022-03-03 | 117.92 | 117.92 | 117.50 | 117.50 | 0.0M |
| 2022-03-02 | 117.58 | 117.58 | 117.57 | 117.57 | 0.0M |
| 2022-02-24 | 116.97 | 122.21 | 115.00 | 120.00 | 0.0M |
| 2022-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-02-22 | 117.68 | 117.68 | 117.67 | 117.67 | 0.0M |
| 2022-02-21 | 117.71 | 117.71 | 117.50 | 117.50 | 0.0M |
| 2022-02-18 | 117.50 | 117.51 | 117.50 | 117.51 | 0.0M |
| 2022-02-17 | 117.51 | 117.51 | 117.50 | 117.50 | 0.0M |
| 2022-02-16 | 117.77 | 117.77 | 117.50 | 117.50 | 0.0M |
| 2022-02-15 | 117.77 | 117.77 | 117.77 | 117.77 | 0.0M |
| 2022-02-14 | 117.50 | 117.60 | 117.50 | 117.50 | 0.0M |
| 2022-02-10 | 117.50 | 118.00 | 117.50 | 117.50 | 0.0M |
| 2022-02-09 | 120.50 | 120.50 | 117.51 | 117.51 | 0.0M |
| 2022-02-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2022-02-04 | 117.50 | 117.51 | 117.50 | 117.50 | 0.0M |
| 2022-02-02 | 117.57 | 118.00 | 117.57 | 118.00 | 0.0M |
| 2022-02-01 | 117.50 | 121.71 | 117.50 | 117.51 | 0.0M |
| 2022-01-28 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2022-01-27 | 121.71 | 121.81 | 117.51 | 117.51 | 0.0M |
| 2022-01-26 | 117.50 | 121.21 | 117.50 | 121.21 | 0.0M |
| 2022-01-24 | 117.51 | 117.51 | 117.51 | 117.51 | 0.0M |
| 2022-01-21 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2022-01-20 | 117.51 | 117.51 | 117.50 | 117.50 | 0.0M |
| 2022-01-18 | 115.95 | 117.71 | 115.95 | 117.50 | 0.0M |
| 2022-01-13 | 115.00 | 115.01 | 115.00 | 115.00 | 0.0M |
| 2022-01-10 | 112.03 | 112.03 | 112.03 | 112.03 | 0.0M |
| 2022-01-07 | 112.03 | 112.03 | 112.00 | 112.00 | 0.0M |
| 2022-01-06 | 112.00 | 112.03 | 112.00 | 112.00 | 0.0M |
| 2022-01-05 | 114.26 | 114.26 | 107.07 | 112.00 | 0.0M |
| 2022-01-04 | 121.13 | 121.13 | 110.00 | 114.20 | 0.0M |
| 2022-01-03 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |