46.70
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 105.00 | 110.00 | 105.00 | 109.00 | 0.0M |
| 2023-12-28 | 93.00 | 107.00 | 93.00 | 105.00 | 0.0M |
| 2023-12-27 | 90.00 | 93.00 | 90.00 | 93.00 | 0.0M |
| 2023-12-22 | 91.50 | 93.00 | 91.50 | 93.00 | 0.0M |
| 2023-12-21 | 92.00 | 92.50 | 91.00 | 92.50 | 0.0M |
| 2023-12-20 | 97.00 | 97.00 | 93.00 | 93.00 | 0.0M |
| 2023-12-19 | 92.00 | 97.00 | 92.00 | 97.00 | 0.0M |
| 2023-12-18 | 93.00 | 94.00 | 93.00 | 93.00 | 0.0M |
| 2023-12-15 | 94.00 | 94.00 | 90.00 | 93.00 | 0.0M |
| 2023-12-14 | 92.00 | 94.00 | 91.00 | 94.00 | 0.0M |
| 2023-12-13 | 89.00 | 92.00 | 89.00 | 92.00 | 0.0M |
| 2023-12-12 | 89.00 | 89.00 | 87.00 | 89.00 | 0.0M |
| 2023-12-11 | 89.00 | 92.00 | 88.00 | 89.00 | 0.0M |
| 2023-12-08 | 93.00 | 93.00 | 89.00 | 92.50 | 0.0M |
| 2023-12-07 | 93.00 | 93.00 | 90.00 | 90.00 | 0.0M |
| 2023-12-06 | 89.50 | 90.00 | 89.00 | 90.00 | 0.0M |
| 2023-12-05 | 90.00 | 94.00 | 87.00 | 90.00 | 0.0M |
| 2023-12-04 | 82.00 | 90.00 | 82.00 | 90.00 | 0.0M |
| 2023-12-01 | 83.00 | 84.00 | 82.00 | 83.00 | 0.0M |
| 2023-11-30 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2023-11-29 | 84.00 | 84.00 | 81.00 | 83.00 | 0.0M |
| 2023-11-28 | 85.00 | 85.00 | 82.00 | 84.00 | 0.0M |
| 2023-11-27 | 86.00 | 88.00 | 84.00 | 88.00 | 0.0M |
| 2023-11-24 | 84.50 | 88.00 | 83.00 | 88.00 | 0.0M |
| 2023-11-23 | 87.50 | 88.00 | 84.00 | 88.00 | 0.0M |
| 2023-11-22 | 88.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2023-11-21 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2023-11-20 | 88.00 | 88.00 | 85.00 | 87.50 | 0.0M |
| 2023-11-17 | 88.50 | 88.50 | 85.00 | 88.00 | 0.0M |
| 2023-11-16 | 89.00 | 89.00 | 85.00 | 88.50 | 0.0M |
| 2023-11-15 | 85.00 | 89.00 | 85.00 | 89.00 | 0.0M |
| 2023-11-14 | 91.00 | 92.00 | 82.00 | 85.00 | 0.0M |
| 2023-11-13 | 100.00 | 100.00 | 90.00 | 90.00 | 0.0M |
| 2023-11-10 | 99.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2023-11-09 | 98.00 | 100.00 | 97.00 | 99.00 | 0.0M |
| 2023-11-08 | 101.00 | 101.00 | 98.00 | 100.00 | 0.0M |
| 2023-11-07 | 105.00 | 105.00 | 101.00 | 104.00 | 0.0M |
| 2023-11-06 | 101.00 | 105.00 | 101.00 | 105.00 | 0.0M |
| 2023-11-03 | 105.00 | 105.00 | 101.00 | 105.00 | 0.0M |
| 2023-11-02 | 105.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2023-10-31 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2023-10-30 | 105.00 | 108.00 | 105.00 | 108.00 | 0.0M |
| 2023-10-27 | 105.00 | 105.00 | 104.00 | 104.00 | 0.0M |
| 2023-10-26 | 109.00 | 109.00 | 105.00 | 105.00 | 0.0M |
| 2023-10-25 | 107.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2023-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2023-10-23 | 110.00 | 111.00 | 105.00 | 110.00 | 0.0M |
| 2023-10-20 | 107.00 | 111.00 | 103.00 | 110.00 | 0.0M |
| 2023-10-19 | 103.00 | 103.00 | 102.00 | 102.00 | 0.0M |
| 2023-10-18 | 100.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2023-10-17 | 103.00 | 103.00 | 100.00 | 100.00 | 0.0M |
| 2023-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2023-10-12 | 102.00 | 104.00 | 100.00 | 104.00 | 0.0M |
| 2023-10-10 | 102.00 | 105.00 | 101.00 | 105.00 | 0.0M |
| 2023-10-09 | 103.00 | 105.00 | 100.00 | 103.00 | 0.0M |
| 2023-10-06 | 103.00 | 106.00 | 102.00 | 106.00 | 0.0M |
| 2023-10-05 | 106.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2023-10-04 | 106.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2023-10-03 | 104.00 | 106.00 | 102.00 | 106.00 | 0.0M |
| 2023-10-02 | 107.00 | 107.00 | 104.00 | 106.00 | 0.0M |
| 2023-09-29 | 103.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2023-09-28 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2023-09-27 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2023-09-26 | 103.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2023-09-25 | 104.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2023-09-22 | 105.00 | 107.00 | 105.00 | 107.00 | 0.0M |
| 2023-09-21 | 105.00 | 108.00 | 105.00 | 107.00 | 0.0M |
| 2023-09-20 | 109.00 | 110.00 | 109.00 | 110.00 | 0.0M |
| 2023-09-19 | 107.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2023-09-18 | 110.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-09-15 | 109.00 | 110.00 | 108.00 | 109.00 | 0.0M |
| 2023-09-14 | 107.00 | 109.00 | 105.00 | 106.00 | 0.0M |
| 2023-09-13 | 109.00 | 110.00 | 109.00 | 110.00 | 0.0M |
| 2023-09-12 | 110.00 | 111.00 | 107.00 | 110.00 | 0.0M |
| 2023-09-11 | 108.00 | 113.00 | 100.00 | 110.00 | 0.0M |
| 2023-09-08 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2023-09-07 | 110.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-09-06 | 110.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-09-05 | 106.00 | 111.00 | 106.00 | 110.00 | 0.0M |
| 2023-09-04 | 106.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2023-09-01 | 104.00 | 107.00 | 102.00 | 106.00 | 0.0M |
| 2023-08-31 | 105.00 | 107.00 | 104.00 | 107.00 | 0.0M |
| 2023-08-29 | 103.00 | 105.00 | 101.00 | 105.00 | 0.0M |
| 2023-08-28 | 103.00 | 104.00 | 103.00 | 104.00 | 0.0M |
| 2023-08-25 | 101.00 | 104.00 | 101.00 | 104.00 | 0.0M |
| 2023-08-24 | 109.00 | 109.00 | 104.00 | 105.00 | 0.0M |
| 2023-08-23 | 109.00 | 109.00 | 106.00 | 108.00 | 0.0M |
| 2023-08-22 | 106.00 | 109.00 | 105.00 | 109.00 | 0.0M |
| 2023-08-18 | 106.00 | 109.00 | 105.00 | 109.00 | 0.0M |
| 2023-08-17 | 105.00 | 109.00 | 105.00 | 109.00 | 0.0M |
| 2023-08-16 | 109.00 | 109.00 | 106.00 | 108.00 | 0.0M |
| 2023-08-14 | 107.00 | 110.00 | 101.00 | 108.00 | 0.0M |
| 2023-08-11 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2023-08-10 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2023-08-08 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2023-08-07 | 108.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-08-03 | 107.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-08-01 | 108.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-07-31 | 110.00 | 112.00 | 108.00 | 110.00 | 0.0M |
| 2023-07-28 | 110.00 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2023-07-27 | 112.00 | 112.00 | 110.00 | 110.00 | 0.0M |
| 2023-07-26 | 109.00 | 112.00 | 107.00 | 112.00 | 0.0M |
| 2023-07-25 | 112.00 | 112.00 | 107.00 | 110.00 | 0.0M |
| 2023-07-24 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2023-07-21 | 113.00 | 113.00 | 110.00 | 111.00 | 0.0M |
| 2023-07-20 | 110.00 | 113.00 | 110.00 | 113.00 | 0.0M |
| 2023-07-19 | 113.00 | 113.00 | 107.00 | 112.00 | 0.0M |
| 2023-07-18 | 110.00 | 113.00 | 110.00 | 110.00 | 0.0M |
| 2023-07-17 | 111.00 | 113.00 | 110.00 | 110.00 | 0.0M |
| 2023-07-13 | 107.00 | 112.00 | 107.00 | 112.00 | 0.0M |
| 2023-07-12 | 109.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-07-11 | 107.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2023-07-10 | 106.00 | 108.00 | 106.00 | 108.00 | 0.0M |
| 2023-07-07 | 107.00 | 107.00 | 106.00 | 106.00 | 0.0M |
| 2023-07-06 | 109.00 | 109.00 | 108.00 | 109.00 | 0.0M |
| 2023-07-05 | 108.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-07-04 | 111.00 | 111.00 | 109.00 | 110.00 | 0.0M |
| 2023-07-03 | 110.00 | 113.00 | 108.00 | 111.00 | 0.0M |
| 2023-06-30 | 110.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2023-06-29 | 109.00 | 115.00 | 107.00 | 110.00 | 0.0M |
| 2023-06-28 | 110.00 | 110.00 | 107.00 | 109.00 | 0.0M |
| 2023-06-27 | 111.00 | 111.00 | 106.00 | 110.00 | 0.0M |
| 2023-06-26 | 111.00 | 111.00 | 110.00 | 111.00 | 0.0M |
| 2023-06-23 | 112.00 | 113.00 | 110.00 | 110.00 | 0.0M |
| 2023-06-22 | 114.00 | 114.00 | 111.00 | 112.00 | 0.0M |
| 2023-06-21 | 117.00 | 118.00 | 110.00 | 114.00 | 0.0M |
| 2023-06-20 | 126.00 | 127.00 | 122.00 | 127.00 | 0.0M |
| 2023-06-19 | 125.00 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2023-06-16 | 127.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2023-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2023-06-14 | 127.00 | 127.00 | 122.00 | 127.00 | 0.0M |
| 2023-06-13 | 122.00 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2023-06-12 | 122.00 | 125.00 | 122.00 | 125.00 | 0.0M |
| 2023-06-09 | 122.00 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2023-06-07 | 121.00 | 122.00 | 119.00 | 122.00 | 0.0M |
| 2023-06-06 | 119.00 | 122.00 | 119.00 | 122.00 | 0.0M |
| 2023-06-05 | 118.00 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2023-06-02 | 122.00 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2023-06-01 | 118.00 | 122.00 | 117.00 | 122.00 | 0.0M |
| 2023-05-31 | 117.00 | 122.00 | 117.00 | 122.00 | 0.0M |
| 2023-05-30 | 122.00 | 122.00 | 117.00 | 121.00 | 0.0M |
| 2023-05-29 | 121.00 | 122.00 | 118.00 | 122.00 | 0.0M |
| 2023-05-26 | 124.00 | 124.00 | 121.00 | 121.00 | 0.0M |
| 2023-05-25 | 125.00 | 125.00 | 124.00 | 124.00 | 0.0M |
| 2023-05-24 | 128.00 | 130.00 | 125.00 | 128.00 | 0.0M |
| 2023-05-23 | 126.00 | 138.00 | 123.00 | 128.00 | 0.0M |
| 2023-05-22 | 132.00 | 133.00 | 123.00 | 124.00 | 0.0M |
| 2023-05-19 | 128.00 | 134.00 | 123.00 | 134.00 | 0.0M |
| 2023-05-18 | 125.00 | 127.00 | 121.00 | 127.00 | 0.0M |
| 2023-05-17 | 122.00 | 126.00 | 120.00 | 126.00 | 0.0M |
| 2023-05-16 | 124.00 | 126.00 | 122.00 | 126.00 | 0.0M |
| 2023-05-15 | 123.00 | 124.00 | 120.00 | 124.00 | 0.0M |
| 2023-05-12 | 125.00 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2023-05-11 | 123.00 | 132.00 | 123.00 | 128.00 | 0.0M |
| 2023-05-10 | 123.00 | 123.00 | 119.00 | 123.00 | 0.0M |
| 2023-05-09 | 127.00 | 129.00 | 125.00 | 127.00 | 0.0M |
| 2023-05-08 | 135.00 | 135.00 | 126.00 | 132.00 | 0.0M |
| 2023-05-05 | 134.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2023-05-04 | 128.00 | 135.00 | 128.00 | 135.00 | 0.0M |
| 2023-05-02 | 130.00 | 135.00 | 130.00 | 130.00 | 0.0M |
| 2023-04-28 | 131.00 | 136.00 | 130.00 | 131.00 | 0.0M |
| 2023-04-27 | 128.00 | 136.00 | 122.00 | 136.00 | 0.0M |
| 2023-04-26 | 129.00 | 130.00 | 122.00 | 127.00 | 0.0M |
| 2023-04-25 | 130.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2023-04-24 | 125.00 | 136.00 | 123.00 | 136.00 | 0.0M |
| 2023-04-21 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2023-04-20 | 127.00 | 149.00 | 125.00 | 132.00 | 0.0M |
| 2023-04-19 | 120.00 | 124.00 | 120.00 | 123.50 | 0.0M |
| 2023-04-18 | 123.50 | 132.00 | 121.00 | 121.00 | 0.0M |
| 2023-04-17 | 124.00 | 124.00 | 118.50 | 124.00 | 0.0M |
| 2023-04-14 | 124.50 | 125.00 | 121.00 | 124.00 | 0.0M |
| 2023-04-13 | 124.50 | 125.00 | 121.00 | 123.00 | 0.0M |
| 2023-04-12 | 121.00 | 125.50 | 120.00 | 124.50 | 0.0M |
| 2023-04-11 | 127.00 | 127.00 | 117.00 | 122.50 | 0.0M |
| 2023-04-06 | 137.00 | 137.00 | 124.00 | 132.00 | 0.0M |
| 2023-04-05 | 142.00 | 144.00 | 136.50 | 144.00 | 0.0M |
| 2023-04-04 | 147.50 | 150.00 | 143.00 | 148.50 | 0.0M |
| 2023-04-03 | 149.00 | 150.00 | 142.00 | 150.00 | 0.0M |
| 2023-03-31 | 147.00 | 150.00 | 145.00 | 149.50 | 0.0M |
| 2023-03-30 | 145.00 | 155.00 | 140.00 | 149.00 | 0.0M |
| 2023-03-29 | 140.00 | 140.50 | 136.00 | 140.00 | 0.0M |
| 2023-03-28 | 145.00 | 145.00 | 135.00 | 136.50 | 0.0M |
| 2023-03-27 | 144.00 | 145.00 | 136.00 | 145.00 | 0.0M |
| 2023-03-24 | 146.50 | 147.00 | 136.50 | 147.00 | 0.0M |
| 2023-03-23 | 147.00 | 147.00 | 146.50 | 146.50 | 0.0M |
| 2023-03-22 | 144.00 | 146.00 | 140.00 | 146.00 | 0.0M |
| 2023-03-21 | 140.00 | 143.00 | 135.50 | 141.00 | 0.0M |
| 2023-03-20 | 151.50 | 151.50 | 136.00 | 145.00 | 0.0M |
| 2023-03-17 | 154.00 | 156.00 | 151.00 | 156.00 | 0.0M |
| 2023-03-16 | 140.00 | 159.00 | 140.00 | 156.00 | 0.0M |
| 2023-03-15 | 135.00 | 143.00 | 133.00 | 143.00 | 0.0M |
| 2023-03-14 | 137.00 | 138.00 | 134.00 | 136.50 | 0.0M |
| 2023-03-13 | 135.00 | 141.50 | 133.00 | 138.00 | 0.0M |
| 2023-03-10 | 136.00 | 140.00 | 131.00 | 138.00 | 0.0M |
| 2023-03-09 | 141.50 | 141.50 | 131.50 | 136.00 | 0.0M |
| 2023-03-08 | 141.50 | 141.50 | 136.00 | 139.50 | 0.0M |
| 2023-03-07 | 137.00 | 145.00 | 127.00 | 144.00 | 0.0M |
| 2023-03-06 | 141.00 | 142.00 | 132.50 | 142.00 | 0.0M |
| 2023-03-03 | 143.00 | 143.00 | 138.50 | 142.00 | 0.0M |
| 2023-03-02 | 144.00 | 144.00 | 139.00 | 143.00 | 0.0M |
| 2023-03-01 | 144.00 | 147.50 | 138.00 | 142.00 | 0.0M |
| 2023-02-28 | 149.50 | 149.50 | 138.00 | 145.00 | 0.0M |
| 2023-02-27 | 153.00 | 154.00 | 144.50 | 151.50 | 0.0M |
| 2023-02-24 | 150.00 | 160.00 | 147.00 | 152.00 | 0.0M |
| 2023-02-23 | 158.50 | 162.00 | 148.00 | 154.50 | 0.0M |
| 2023-02-22 | 170.00 | 177.00 | 160.00 | 169.00 | 0.0M |
| 2023-02-21 | 138.00 | 191.00 | 138.00 | 180.00 | 0.0M |
| 2023-02-20 | 130.00 | 136.00 | 127.00 | 136.00 | 0.0M |
| 2023-02-17 | 129.00 | 138.00 | 127.00 | 136.00 | 0.0M |
| 2023-02-16 | 127.00 | 144.00 | 127.00 | 130.00 | 0.0M |
| 2023-02-15 | 128.00 | 140.00 | 128.00 | 130.00 | 0.0M |
| 2023-02-14 | 130.00 | 132.00 | 128.00 | 128.00 | 0.0M |
| 2023-02-13 | 140.00 | 143.00 | 135.00 | 136.00 | 0.0M |
| 2023-02-10 | 140.00 | 140.00 | 135.00 | 138.00 | 0.0M |
| 2023-02-09 | 150.00 | 155.00 | 138.00 | 145.00 | 0.0M |
| 2023-02-08 | 135.00 | 158.00 | 135.00 | 150.00 | 0.0M |
| 2023-02-07 | 127.00 | 135.00 | 123.00 | 132.00 | 0.0M |
| 2023-02-06 | 117.00 | 126.00 | 117.00 | 125.00 | 0.0M |
| 2023-02-03 | 112.00 | 120.00 | 112.00 | 115.00 | 0.0M |
| 2023-02-01 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2023-01-31 | 111.00 | 112.00 | 105.00 | 111.00 | 0.0M |
| 2023-01-30 | 112.00 | 112.00 | 102.00 | 112.00 | 0.0M |
| 2023-01-27 | 115.00 | 115.00 | 110.00 | 110.00 | 0.0M |
| 2023-01-26 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2023-01-25 | 109.00 | 112.00 | 109.00 | 112.00 | 0.0M |
| 2023-01-24 | 112.00 | 112.00 | 109.00 | 109.00 | 0.0M |
| 2023-01-23 | 115.00 | 115.00 | 110.00 | 115.00 | 0.0M |
| 2023-01-20 | 114.50 | 115.00 | 114.50 | 115.00 | 0.0M |
| 2023-01-19 | 115.00 | 115.50 | 115.00 | 115.50 | 0.0M |
| 2023-01-17 | 115.00 | 116.00 | 106.50 | 115.50 | 0.0M |
| 2023-01-16 | 116.00 | 117.00 | 105.50 | 115.00 | 0.0M |
| 2023-01-13 | 109.50 | 116.00 | 109.50 | 116.00 | 0.0M |
| 2023-01-12 | 115.00 | 119.00 | 102.50 | 110.00 | 0.0M |
| 2023-01-11 | 120.00 | 120.00 | 114.00 | 119.00 | 0.0M |
| 2023-01-10 | 120.00 | 126.00 | 115.00 | 121.00 | 0.0M |
| 2023-01-09 | 107.00 | 126.50 | 107.00 | 115.50 | 0.0M |
| 2023-01-05 | 110.00 | 110.00 | 100.00 | 100.00 | 0.0M |
| 2023-01-04 | 91.60 | 128.00 | 91.60 | 110.00 | 0.0M |
| 2023-01-03 | 87.00 | 104.00 | 86.00 | 91.60 | 0.0M |
| 2023-01-02 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |