45.53
마지막 업데이트: 2025-06-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 130.00 | 135.90 | 129.50 | 133.65 | 0.0M |
| 2023-12-28 | 139.00 | 139.25 | 126.20 | 136.30 | 0.0M |
| 2023-12-27 | 132.00 | 132.70 | 126.40 | 132.70 | 0.0M |
| 2023-12-26 | 122.50 | 126.40 | 122.50 | 126.40 | 0.0M |
| 2023-12-22 | 120.00 | 126.00 | 119.95 | 120.40 | 0.0M |
| 2023-12-21 | 118.90 | 120.00 | 118.20 | 120.00 | 0.0M |
| 2023-12-20 | 117.00 | 120.85 | 117.00 | 117.40 | 0.0M |
| 2023-12-19 | 115.30 | 126.50 | 115.00 | 116.15 | 0.1M |
| 2023-12-18 | 126.50 | 126.50 | 120.20 | 120.50 | 0.0M |
| 2023-12-15 | 122.00 | 127.00 | 122.00 | 126.50 | 0.0M |
| 2023-12-14 | 122.00 | 129.45 | 122.00 | 126.50 | 0.0M |
| 2023-12-13 | 131.00 | 131.00 | 124.00 | 124.05 | 0.0M |
| 2023-12-12 | 131.95 | 131.95 | 125.40 | 126.90 | 0.0M |
| 2023-12-11 | 134.95 | 135.00 | 130.00 | 130.60 | 0.0M |
| 2023-12-08 | 138.90 | 138.90 | 132.00 | 133.70 | 0.0M |
| 2023-12-07 | 130.20 | 141.60 | 130.20 | 138.95 | 0.0M |
| 2023-12-06 | 138.00 | 138.50 | 134.85 | 135.00 | 0.0M |
| 2023-12-05 | 140.00 | 141.95 | 136.00 | 141.95 | 0.0M |
| 2023-12-04 | 146.55 | 146.55 | 139.00 | 139.05 | 0.0M |
| 2023-12-01 | 142.50 | 142.50 | 136.05 | 140.70 | 0.0M |
| 2023-11-30 | 146.95 | 146.95 | 135.00 | 137.90 | 0.0M |
| 2023-11-29 | 140.00 | 142.80 | 136.00 | 141.90 | 0.0M |
| 2023-11-28 | 141.95 | 141.95 | 132.20 | 138.75 | 0.0M |
| 2023-11-24 | 139.95 | 142.95 | 133.05 | 135.85 | 0.0M |
| 2023-11-23 | 135.60 | 147.90 | 135.60 | 137.45 | 0.0M |
| 2023-11-22 | 147.95 | 147.95 | 140.75 | 141.95 | 0.0M |
| 2023-11-21 | 145.00 | 150.20 | 140.70 | 148.15 | 0.0M |
| 2023-11-20 | 145.85 | 148.00 | 143.15 | 147.50 | 0.0M |
| 2023-11-17 | 147.45 | 147.45 | 143.20 | 145.85 | 0.0M |
| 2023-11-16 | 147.95 | 147.95 | 142.50 | 147.35 | 0.0M |
| 2023-11-15 | 149.55 | 149.55 | 143.10 | 147.95 | 0.0M |
| 2023-11-13 | 152.50 | 152.50 | 145.00 | 146.35 | 0.0M |
| 2023-11-12 | 153.50 | 153.50 | 146.00 | 149.85 | 0.0M |
| 2023-11-10 | 152.95 | 152.95 | 142.70 | 148.35 | 0.0M |
| 2023-11-09 | 152.00 | 152.00 | 144.15 | 145.85 | 0.0M |
| 2023-11-08 | 150.00 | 151.85 | 143.05 | 150.90 | 0.0M |
| 2023-11-07 | 150.30 | 154.70 | 145.10 | 149.50 | 0.0M |
| 2023-11-06 | 159.00 | 159.00 | 147.95 | 150.30 | 0.0M |
| 2023-11-03 | 159.70 | 159.70 | 147.25 | 152.25 | 0.0M |
| 2023-11-02 | 161.00 | 161.00 | 146.35 | 152.30 | 0.0M |
| 2023-11-01 | 154.10 | 154.10 | 144.10 | 154.05 | 0.0M |
| 2023-10-31 | 146.80 | 146.80 | 146.80 | 146.80 | 0.0M |
| 2023-10-30 | 138.00 | 139.85 | 137.50 | 139.85 | 0.0M |
| 2023-10-27 | 135.00 | 136.80 | 131.15 | 133.20 | 0.0M |
| 2023-10-26 | 135.10 | 135.10 | 125.25 | 132.00 | 0.0M |
| 2023-10-25 | 136.20 | 141.95 | 130.00 | 131.30 | 0.1M |
| 2023-10-23 | 136.20 | 136.20 | 136.20 | 136.20 | 0.0M |
| 2023-10-20 | 128.80 | 129.75 | 126.05 | 129.75 | 0.0M |
| 2023-10-19 | 119.00 | 123.60 | 114.20 | 123.60 | 0.1M |
| 2023-10-18 | 114.55 | 119.95 | 110.00 | 117.75 | 0.1M |
| 2023-10-17 | 114.30 | 116.80 | 112.65 | 114.25 | 0.0M |
| 2023-10-16 | 116.95 | 116.95 | 112.15 | 113.70 | 0.0M |
| 2023-10-13 | 120.00 | 120.00 | 111.10 | 113.95 | 0.0M |
| 2023-10-12 | 116.60 | 117.00 | 114.20 | 115.55 | 0.0M |
| 2023-10-11 | 109.50 | 111.45 | 105.15 | 111.45 | 0.0M |
| 2023-10-10 | 111.80 | 111.80 | 106.00 | 106.15 | 0.0M |
| 2023-10-09 | 111.00 | 115.00 | 107.30 | 107.85 | 0.0M |
| 2023-10-06 | 113.00 | 115.90 | 111.45 | 112.95 | 0.0M |
| 2023-10-05 | 112.05 | 114.60 | 108.65 | 112.40 | 0.0M |
| 2023-10-04 | 119.40 | 119.40 | 112.30 | 112.55 | 0.0M |
| 2023-10-03 | 127.90 | 127.95 | 117.00 | 118.20 | 0.1M |
| 2023-09-29 | 120.80 | 121.90 | 117.60 | 121.90 | 0.0M |
| 2023-09-28 | 108.30 | 116.10 | 108.30 | 116.10 | 0.1M |
| 2023-09-27 | 108.05 | 111.70 | 105.85 | 110.60 | 0.1M |
| 2023-09-26 | 109.25 | 109.25 | 105.05 | 106.40 | 0.0M |
| 2023-09-25 | 102.95 | 105.60 | 101.30 | 105.60 | 0.0M |
| 2023-09-22 | 103.95 | 106.00 | 99.05 | 100.60 | 0.0M |
| 2023-09-21 | 102.15 | 102.40 | 99.35 | 101.10 | 0.0M |
| 2023-09-20 | 106.00 | 106.10 | 99.00 | 99.50 | 0.0M |
| 2023-09-18 | 109.80 | 109.80 | 101.50 | 103.80 | 0.0M |
| 2023-09-15 | 105.50 | 106.90 | 102.80 | 105.45 | 0.0M |
| 2023-09-14 | 101.05 | 102.05 | 95.20 | 102.05 | 0.0M |
| 2023-09-13 | 97.95 | 98.00 | 93.70 | 97.20 | 0.0M |
| 2023-09-12 | 102.45 | 102.45 | 96.00 | 96.70 | 0.0M |
| 2023-09-11 | 100.00 | 103.90 | 97.10 | 100.45 | 0.0M |
| 2023-09-08 | 103.45 | 103.45 | 98.60 | 99.30 | 0.0M |
| 2023-09-07 | 95.80 | 98.55 | 95.80 | 98.55 | 0.0M |
| 2023-09-06 | 90.05 | 95.00 | 90.00 | 93.90 | 0.0M |
| 2023-09-05 | 89.00 | 91.00 | 88.00 | 90.95 | 0.0M |
| 2023-09-04 | 88.95 | 91.20 | 88.00 | 89.00 | 0.0M |
| 2023-09-01 | 90.00 | 91.10 | 88.25 | 88.35 | 0.0M |
| 2023-08-31 | 90.10 | 90.10 | 88.00 | 88.00 | 0.0M |
| 2023-08-30 | 89.05 | 90.50 | 87.20 | 88.90 | 0.0M |
| 2023-08-29 | 86.00 | 90.45 | 86.00 | 89.05 | 0.0M |
| 2023-08-28 | 88.50 | 92.00 | 87.50 | 89.45 | 0.0M |
| 2023-08-25 | 91.25 | 91.25 | 87.15 | 88.50 | 0.0M |
| 2023-08-24 | 90.00 | 91.60 | 89.60 | 91.25 | 0.0M |
| 2023-08-23 | 93.00 | 93.55 | 89.00 | 89.60 | 0.0M |
| 2023-08-22 | 90.00 | 93.00 | 89.00 | 93.00 | 0.0M |
| 2023-08-21 | 88.75 | 92.00 | 88.75 | 89.50 | 0.0M |
| 2023-08-18 | 93.00 | 93.00 | 89.00 | 92.75 | 0.0M |
| 2023-08-17 | 92.95 | 94.05 | 91.20 | 92.80 | 0.0M |
| 2023-08-16 | 93.95 | 94.95 | 90.00 | 92.65 | 0.0M |
| 2023-08-14 | 93.95 | 94.15 | 91.05 | 93.95 | 0.0M |
| 2023-08-11 | 85.00 | 89.70 | 84.00 | 89.70 | 0.0M |
| 2023-08-10 | 86.25 | 86.50 | 83.40 | 85.45 | 0.0M |
| 2023-08-09 | 87.50 | 87.70 | 84.70 | 85.00 | 0.0M |
| 2023-08-08 | 90.00 | 90.00 | 83.05 | 87.70 | 0.0M |
| 2023-08-07 | 90.95 | 90.95 | 85.10 | 86.40 | 0.0M |
| 2023-08-04 | 85.00 | 87.00 | 85.00 | 86.90 | 0.0M |
| 2023-08-03 | 84.00 | 86.10 | 83.00 | 83.40 | 0.0M |
| 2023-08-02 | 86.55 | 88.35 | 83.00 | 83.35 | 0.0M |
| 2023-08-01 | 86.95 | 87.70 | 84.00 | 86.55 | 0.0M |
| 2023-07-31 | 86.00 | 86.00 | 82.55 | 83.55 | 0.0M |
| 2023-07-28 | 89.00 | 89.00 | 85.40 | 86.60 | 0.0M |
| 2023-07-27 | 90.00 | 90.50 | 87.35 | 87.55 | 0.0M |
| 2023-07-26 | 92.20 | 92.20 | 90.00 | 90.50 | 0.0M |
| 2023-07-25 | 94.75 | 94.75 | 92.00 | 93.00 | 0.0M |
| 2023-07-24 | 94.00 | 95.00 | 90.20 | 92.95 | 0.0M |
| 2023-07-21 | 93.80 | 93.80 | 91.60 | 93.00 | 0.0M |
| 2023-07-20 | 95.15 | 96.95 | 92.20 | 93.85 | 0.0M |
| 2023-07-19 | 98.00 | 98.00 | 95.00 | 95.15 | 0.0M |
| 2023-07-18 | 97.30 | 99.20 | 96.00 | 98.00 | 0.0M |
| 2023-07-17 | 98.10 | 99.70 | 98.10 | 98.60 | 0.0M |
| 2023-07-14 | 98.05 | 100.90 | 97.20 | 99.75 | 0.0M |
| 2023-07-13 | 100.00 | 102.50 | 98.05 | 98.05 | 0.0M |
| 2023-07-12 | 100.20 | 102.55 | 100.20 | 102.00 | 0.0M |
| 2023-07-11 | 100.00 | 102.40 | 100.00 | 100.20 | 0.0M |
| 2023-07-10 | 99.00 | 102.90 | 99.00 | 100.00 | 0.0M |
| 2023-07-07 | 103.95 | 103.95 | 102.00 | 103.00 | 0.0M |
| 2023-07-06 | 104.00 | 104.00 | 101.05 | 103.95 | 0.0M |
| 2023-07-05 | 104.45 | 104.45 | 102.00 | 102.50 | 0.0M |
| 2023-07-04 | 101.30 | 103.00 | 101.25 | 103.00 | 0.0M |
| 2023-07-03 | 102.00 | 104.00 | 101.00 | 103.70 | 0.0M |
| 2023-06-30 | 102.95 | 102.95 | 100.05 | 101.95 | 0.0M |
| 2023-06-28 | 102.50 | 102.75 | 100.00 | 102.00 | 0.0M |
| 2023-06-27 | 102.95 | 102.95 | 100.00 | 100.00 | 0.0M |
| 2023-06-26 | 101.95 | 102.95 | 100.05 | 102.95 | 0.0M |
| 2023-06-23 | 103.00 | 103.90 | 100.10 | 101.40 | 0.0M |
| 2023-06-22 | 103.00 | 104.85 | 101.25 | 104.85 | 0.0M |
| 2023-06-21 | 104.90 | 104.90 | 102.85 | 102.85 | 0.0M |
| 2023-06-20 | 105.00 | 105.00 | 102.40 | 102.55 | 0.0M |
| 2023-06-19 | 108.00 | 109.40 | 100.75 | 107.75 | 0.0M |
| 2023-06-16 | 105.70 | 107.90 | 105.00 | 106.05 | 0.0M |
| 2023-06-15 | 109.50 | 109.50 | 102.20 | 105.80 | 0.0M |
| 2023-06-14 | 106.50 | 106.50 | 102.55 | 106.00 | 0.0M |
| 2023-06-13 | 104.00 | 107.90 | 103.00 | 103.85 | 0.0M |
| 2023-06-12 | 103.80 | 105.45 | 100.00 | 104.00 | 0.0M |
| 2023-06-09 | 106.00 | 106.00 | 100.00 | 100.55 | 0.0M |
| 2023-06-08 | 108.50 | 108.50 | 103.00 | 103.55 | 0.0M |
| 2023-06-07 | 106.20 | 108.50 | 105.00 | 107.90 | 0.0M |
| 2023-06-06 | 107.95 | 108.55 | 103.25 | 106.20 | 0.0M |
| 2023-06-05 | 109.45 | 111.10 | 105.00 | 106.10 | 0.0M |
| 2023-06-02 | 109.30 | 111.80 | 103.85 | 109.25 | 0.0M |
| 2023-06-01 | 106.50 | 108.40 | 102.50 | 106.75 | 0.0M |
| 2023-05-31 | 105.95 | 107.85 | 102.00 | 103.55 | 0.0M |
| 2023-05-30 | 111.90 | 111.90 | 102.25 | 102.75 | 0.0M |
| 2023-05-29 | 115.90 | 115.90 | 106.30 | 106.90 | 0.0M |
| 2023-05-26 | 118.00 | 118.00 | 108.60 | 111.00 | 0.0M |
| 2023-05-25 | 117.40 | 118.80 | 110.70 | 114.00 | 0.0M |
| 2023-05-24 | 112.10 | 115.60 | 107.05 | 115.10 | 0.0M |
| 2023-05-23 | 107.50 | 110.10 | 101.75 | 110.10 | 0.0M |
| 2023-05-22 | 105.45 | 105.45 | 102.85 | 104.90 | 0.0M |
| 2023-05-19 | 104.90 | 104.95 | 101.10 | 102.85 | 0.0M |
| 2023-05-18 | 104.65 | 105.00 | 103.00 | 104.90 | 0.0M |
| 2023-05-17 | 107.00 | 107.00 | 103.00 | 104.65 | 0.0M |
| 2023-05-16 | 107.00 | 107.25 | 104.50 | 105.50 | 0.0M |
| 2023-05-15 | 112.80 | 112.80 | 105.00 | 106.45 | 0.0M |
| 2023-05-12 | 109.30 | 110.00 | 105.65 | 110.00 | 0.0M |
| 2023-05-11 | 110.75 | 110.90 | 108.05 | 109.95 | 0.0M |
| 2023-05-10 | 109.00 | 111.75 | 108.00 | 110.75 | 0.0M |
| 2023-05-09 | 113.50 | 113.90 | 108.00 | 109.00 | 0.0M |
| 2023-05-08 | 105.30 | 110.00 | 105.30 | 109.05 | 0.0M |
| 2023-05-05 | 110.00 | 110.00 | 107.00 | 109.00 | 0.0M |
| 2023-05-04 | 107.60 | 112.70 | 107.60 | 109.60 | 0.0M |
| 2023-05-03 | 114.00 | 114.20 | 109.80 | 109.85 | 0.0M |
| 2023-05-02 | 110.00 | 115.00 | 107.00 | 114.20 | 0.0M |
| 2023-04-28 | 112.75 | 112.75 | 110.00 | 110.10 | 0.0M |
| 2023-04-27 | 108.50 | 112.30 | 106.25 | 112.30 | 0.0M |
| 2023-04-26 | 111.00 | 111.00 | 108.10 | 109.10 | 0.0M |
| 2023-04-25 | 116.40 | 116.40 | 110.35 | 113.70 | 0.0M |
| 2023-04-24 | 116.90 | 119.20 | 112.10 | 114.20 | 0.0M |
| 2023-04-21 | 117.95 | 117.95 | 112.20 | 116.90 | 0.0M |
| 2023-04-20 | 118.30 | 123.00 | 118.10 | 118.10 | 0.0M |
| 2023-04-19 | 124.30 | 126.00 | 124.30 | 124.30 | 0.0M |
| 2023-04-18 | 144.50 | 144.50 | 130.80 | 130.80 | 0.0M |
| 2023-04-17 | 137.65 | 137.65 | 137.65 | 137.65 | 0.0M |
| 2023-04-13 | 119.50 | 131.10 | 119.15 | 131.10 | 0.0M |
| 2023-04-12 | 118.50 | 119.20 | 111.05 | 119.20 | 0.1M |
| 2023-04-11 | 98.55 | 108.40 | 98.55 | 108.40 | 0.0M |
| 2023-04-10 | 97.00 | 98.55 | 97.00 | 98.55 | 0.0M |
| 2023-04-06 | 93.90 | 93.90 | 91.00 | 93.90 | 0.0M |
| 2023-04-05 | 88.00 | 89.45 | 87.00 | 89.45 | 0.0M |
| 2023-04-03 | 85.10 | 85.20 | 80.90 | 85.20 | 0.0M |
| 2023-03-31 | 83.40 | 88.40 | 81.15 | 81.15 | 0.0M |
| 2023-03-29 | 85.95 | 87.00 | 83.40 | 85.40 | 0.0M |
| 2023-03-28 | 88.50 | 88.50 | 81.70 | 84.20 | 0.0M |
| 2023-03-27 | 90.00 | 90.15 | 84.50 | 85.05 | 0.0M |
| 2023-03-24 | 85.00 | 90.50 | 83.60 | 88.10 | 0.0M |
| 2023-03-23 | 89.85 | 89.85 | 82.60 | 86.45 | 0.0M |
| 2023-03-22 | 90.00 | 90.00 | 86.55 | 86.95 | 0.0M |
| 2023-03-21 | 92.00 | 92.70 | 85.90 | 88.95 | 0.0M |
| 2023-03-20 | 97.20 | 97.20 | 89.55 | 89.80 | 0.0M |
| 2023-03-17 | 103.00 | 103.00 | 93.95 | 94.25 | 0.0M |
| 2023-03-16 | 101.90 | 102.00 | 97.75 | 98.75 | 0.0M |
| 2023-03-15 | 100.20 | 102.40 | 97.05 | 99.95 | 0.0M |
| 2023-03-14 | 102.00 | 102.50 | 97.30 | 97.75 | 0.0M |
| 2023-03-13 | 105.10 | 107.55 | 100.60 | 100.80 | 0.0M |
| 2023-03-10 | 104.00 | 107.00 | 100.05 | 105.90 | 0.0M |
| 2023-03-09 | 104.05 | 107.90 | 101.95 | 103.15 | 0.1M |
| 2023-03-08 | 109.50 | 109.80 | 103.30 | 107.30 | 0.0M |
| 2023-03-06 | 103.00 | 104.90 | 102.35 | 104.90 | 0.0M |
| 2023-03-03 | 95.00 | 99.95 | 95.00 | 99.95 | 0.1M |
| 2023-03-02 | 99.90 | 99.90 | 94.00 | 95.20 | 0.0M |
| 2023-03-01 | 101.70 | 104.00 | 96.65 | 96.85 | 0.1M |
| 2023-02-28 | 101.70 | 109.80 | 101.70 | 101.70 | 0.0M |
| 2023-02-27 | 107.05 | 107.05 | 107.05 | 107.05 | 0.0M |
| 2023-02-24 | 112.65 | 112.65 | 112.65 | 112.65 | 0.0M |
| 2023-02-23 | 120.00 | 129.95 | 118.55 | 118.55 | 0.0M |
| 2023-02-22 | 124.75 | 124.75 | 124.75 | 124.75 | 0.0M |
| 2023-02-21 | 138.00 | 138.00 | 131.30 | 131.30 | 0.0M |
| 2023-02-20 | 145.55 | 146.95 | 138.20 | 138.20 | 0.0M |
| 2023-02-17 | 156.85 | 156.85 | 145.45 | 145.45 | 0.0M |
| 2023-02-16 | 159.55 | 162.95 | 152.10 | 153.10 | 0.0M |
| 2023-02-15 | 163.55 | 167.50 | 157.00 | 159.75 | 0.0M |
| 2023-02-14 | 164.00 | 164.10 | 161.00 | 161.50 | 0.0M |
| 2023-02-13 | 164.70 | 166.70 | 158.05 | 163.70 | 0.0M |
| 2023-02-10 | 166.75 | 166.75 | 157.15 | 162.35 | 0.0M |
| 2023-02-09 | 165.00 | 167.95 | 162.50 | 163.15 | 0.0M |
| 2023-02-08 | 174.90 | 174.90 | 161.00 | 162.75 | 0.0M |
| 2023-02-07 | 177.40 | 177.60 | 163.35 | 169.45 | 0.0M |
| 2023-02-06 | 167.05 | 174.80 | 165.35 | 170.35 | 0.0M |
| 2023-02-03 | 168.10 | 171.95 | 164.70 | 166.50 | 0.0M |
| 2023-02-02 | 178.60 | 178.60 | 168.05 | 169.25 | 0.0M |
| 2023-02-01 | 179.45 | 179.45 | 170.20 | 173.60 | 0.0M |
| 2023-01-31 | 172.00 | 179.00 | 171.05 | 177.55 | 0.0M |
| 2023-01-30 | 183.65 | 183.65 | 169.30 | 171.70 | 0.0M |
| 2023-01-27 | 185.80 | 188.90 | 177.10 | 178.15 | 0.0M |
| 2023-01-25 | 179.95 | 180.10 | 177.80 | 179.95 | 0.0M |
| 2023-01-24 | 176.60 | 186.00 | 174.95 | 178.00 | 0.0M |
| 2023-01-23 | 183.90 | 183.90 | 174.95 | 178.55 | 0.0M |
| 2023-01-20 | 182.00 | 184.30 | 175.15 | 176.60 | 0.0M |
| 2023-01-19 | 182.05 | 184.80 | 178.05 | 180.70 | 0.0M |
| 2023-01-18 | 190.05 | 190.95 | 181.20 | 184.95 | 0.0M |
| 2023-01-17 | 190.00 | 193.50 | 189.00 | 189.45 | 0.0M |
| 2023-01-16 | 190.00 | 197.75 | 187.00 | 188.80 | 0.0M |
| 2023-01-13 | 198.00 | 198.00 | 189.05 | 190.90 | 0.0M |
| 2023-01-12 | 206.05 | 208.00 | 198.10 | 198.10 | 0.0M |
| 2023-01-11 | 204.90 | 214.45 | 201.50 | 208.50 | 0.0M |
| 2023-01-10 | 203.00 | 209.90 | 199.95 | 205.10 | 0.0M |
| 2023-01-09 | 207.95 | 209.95 | 197.35 | 203.40 | 0.0M |
| 2023-01-06 | 210.05 | 210.05 | 202.65 | 203.85 | 0.0M |
| 2023-01-05 | 223.00 | 223.00 | 209.95 | 209.95 | 0.0M |
| 2023-01-04 | 222.00 | 222.30 | 217.80 | 221.00 | 0.0M |
| 2023-01-03 | 220.00 | 223.65 | 218.20 | 221.35 | 0.0M |
| 2023-01-02 | 224.90 | 225.50 | 215.15 | 223.65 | 0.0M |