45.75
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 136.01 | 137.47 | 131.18 | 131.29 | 7.0M |
| 2022-12-29 | 136.14 | 139.31 | 133.13 | 134.13 | 5.4M |
| 2022-12-28 | 138.60 | 139.58 | 132.66 | 135.99 | 6.3M |
| 2022-12-27 | 140.10 | 140.90 | 137.30 | 139.71 | 4.3M |
| 2022-12-26 | 132.13 | 140.66 | 130.51 | 139.98 | 6.9M |
| 2022-12-23 | 132.66 | 134.78 | 130.36 | 132.13 | 4.0M |
| 2022-12-22 | 137.60 | 138.44 | 133.80 | 134.46 | 3.7M |
| 2022-12-21 | 137.76 | 141.00 | 136.22 | 137.21 | 4.5M |
| 2022-12-20 | 140.00 | 140.80 | 136.22 | 137.80 | 6.7M |
| 2022-12-19 | 136.00 | 141.93 | 135.53 | 139.50 | 8.0M |
| 2022-12-16 | 139.00 | 141.48 | 134.80 | 136.00 | 4.3M |
| 2022-12-15 | 135.83 | 140.15 | 133.02 | 139.25 | 9.6M |
| 2022-12-14 | 137.35 | 138.75 | 135.43 | 135.84 | 3.2M |
| 2022-12-13 | 139.09 | 139.80 | 135.20 | 137.00 | 4.6M |
| 2022-12-12 | 139.29 | 140.50 | 137.74 | 139.33 | 5.1M |
| 2022-12-09 | 140.00 | 142.10 | 138.30 | 139.95 | 7.2M |
| 2022-12-08 | 137.89 | 141.00 | 136.28 | 139.30 | 7.6M |
| 2022-12-07 | 133.89 | 143.89 | 133.89 | 139.00 | 20.2M |
| 2022-12-06 | 130.81 | 139.76 | 129.88 | 135.46 | 12.9M |
| 2022-12-05 | 133.73 | 134.99 | 129.88 | 130.78 | 7.5M |
| 2022-12-02 | 130.10 | 136.33 | 129.20 | 133.40 | 11.9M |
| 2022-12-01 | 130.00 | 136.30 | 128.12 | 130.17 | 17.5M |
| 2022-11-30 | 122.55 | 126.99 | 121.18 | 124.42 | 11.5M |
| 2022-11-29 | 127.19 | 129.37 | 122.17 | 122.55 | 20.0M |
| 2022-11-28 | 126.00 | 130.12 | 123.51 | 129.30 | 9.4M |
| 2022-11-25 | 133.93 | 133.93 | 127.11 | 128.59 | 13.3M |
| 2022-11-24 | 130.81 | 137.25 | 129.61 | 134.28 | 24.6M |
| 2022-11-23 | 126.15 | 132.00 | 126.15 | 130.36 | 49.0M |
| 2022-11-22 | 140.17 | 140.17 | 140.17 | 140.17 | 1.0M |
| 2022-11-21 | 152.83 | 159.12 | 151.09 | 155.74 | 4.0M |
| 2022-11-18 | 155.00 | 157.00 | 151.88 | 153.71 | 4.6M |
| 2022-11-17 | 158.77 | 158.86 | 152.65 | 155.00 | 6.6M |
| 2022-11-16 | 165.00 | 165.10 | 158.01 | 158.81 | 5.8M |
| 2022-11-15 | 160.23 | 164.31 | 157.29 | 163.31 | 4.9M |
| 2022-11-14 | 165.10 | 167.91 | 159.00 | 160.00 | 5.5M |
| 2022-11-11 | 170.00 | 170.55 | 164.60 | 165.80 | 3.7M |
| 2022-11-10 | 166.48 | 168.48 | 160.00 | 162.85 | 6.4M |
| 2022-11-09 | 175.50 | 175.90 | 168.01 | 168.11 | 4.6M |
| 2022-11-08 | 175.00 | 182.80 | 172.03 | 174.55 | 7.1M |
| 2022-11-07 | 172.89 | 178.50 | 171.20 | 174.98 | 7.3M |
| 2022-11-04 | 159.60 | 172.98 | 158.58 | 170.20 | 8.7M |
| 2022-11-03 | 162.00 | 162.00 | 157.80 | 158.20 | 4.1M |
| 2022-11-02 | 156.85 | 163.23 | 155.80 | 162.99 | 6.2M |
| 2022-11-01 | 148.14 | 156.85 | 147.89 | 156.85 | 7.3M |
| 2022-10-31 | 145.03 | 152.36 | 144.51 | 148.04 | 8.1M |
| 2022-10-28 | 151.00 | 153.18 | 148.32 | 149.00 | 7.1M |
| 2022-10-27 | 158.99 | 162.33 | 152.39 | 153.42 | 6.5M |
| 2022-10-26 | 159.00 | 162.12 | 157.21 | 158.80 | 6.1M |
| 2022-10-25 | 155.00 | 160.68 | 154.30 | 159.35 | 6.7M |
| 2022-10-24 | 161.31 | 161.50 | 154.98 | 156.00 | 8.6M |
| 2022-10-21 | 163.51 | 164.93 | 160.51 | 160.51 | 6.9M |
| 2022-10-20 | 170.90 | 171.68 | 161.66 | 163.65 | 11.9M |
| 2022-10-19 | 173.90 | 178.71 | 172.00 | 172.70 | 5.4M |
| 2022-10-18 | 174.24 | 177.24 | 171.48 | 173.90 | 5.1M |
| 2022-10-17 | 174.80 | 174.80 | 168.13 | 172.60 | 7.5M |
| 2022-10-14 | 179.50 | 179.50 | 171.06 | 175.76 | 6.5M |
| 2022-10-13 | 175.80 | 180.13 | 174.32 | 176.50 | 4.9M |
| 2022-10-12 | 173.25 | 176.58 | 167.30 | 176.58 | 5.2M |
| 2022-10-11 | 169.48 | 177.50 | 166.80 | 174.21 | 5.7M |
| 2022-10-10 | 170.12 | 172.50 | 166.50 | 167.44 | 5.5M |
| 2022-09-30 | 182.09 | 183.40 | 173.98 | 174.12 | 7.0M |
| 2022-09-29 | 182.30 | 185.50 | 179.18 | 183.45 | 4.3M |
| 2022-09-28 | 186.14 | 187.45 | 178.20 | 179.14 | 4.8M |
| 2022-09-27 | 186.74 | 188.50 | 184.02 | 187.01 | 4.5M |
| 2022-09-26 | 178.60 | 189.75 | 176.50 | 186.31 | 7.4M |
| 2022-09-23 | 179.00 | 180.88 | 175.20 | 178.66 | 3.9M |
| 2022-09-22 | 178.27 | 179.71 | 175.50 | 176.63 | 3.1M |
| 2022-09-21 | 181.30 | 181.85 | 178.02 | 179.00 | 4.8M |
| 2022-09-20 | 179.51 | 185.18 | 175.01 | 181.92 | 6.0M |
| 2022-09-19 | 176.34 | 179.87 | 174.49 | 177.80 | 4.4M |
| 2022-09-16 | 176.91 | 180.30 | 174.33 | 176.18 | 4.9M |
| 2022-09-15 | 182.17 | 185.99 | 176.72 | 178.02 | 6.5M |
| 2022-09-14 | 185.75 | 186.99 | 181.11 | 181.78 | 5.2M |
| 2022-09-13 | 188.34 | 189.00 | 185.31 | 187.75 | 4.1M |
| 2022-09-09 | 187.44 | 188.49 | 183.17 | 188.20 | 5.1M |
| 2022-09-08 | 194.01 | 194.01 | 185.19 | 185.22 | 6.0M |
| 2022-09-07 | 187.30 | 195.97 | 186.50 | 192.90 | 5.9M |
| 2022-09-06 | 190.99 | 191.00 | 181.13 | 189.32 | 7.8M |
| 2022-09-05 | 189.43 | 192.05 | 187.58 | 189.41 | 3.4M |
| 2022-09-02 | 197.05 | 198.77 | 188.56 | 190.00 | 5.4M |
| 2022-09-01 | 193.66 | 199.49 | 192.00 | 194.18 | 5.2M |
| 2022-08-31 | 193.55 | 197.59 | 191.98 | 193.00 | 6.6M |
| 2022-08-30 | 195.00 | 197.30 | 191.79 | 193.80 | 4.5M |
| 2022-08-29 | 198.50 | 199.48 | 193.50 | 195.99 | 5.6M |
| 2022-08-26 | 201.75 | 203.85 | 199.26 | 200.01 | 3.7M |
| 2022-08-25 | 201.95 | 203.80 | 198.00 | 201.75 | 3.5M |
| 2022-08-24 | 206.60 | 207.68 | 201.18 | 201.80 | 4.5M |
| 2022-08-23 | 206.00 | 207.43 | 201.50 | 206.60 | 6.3M |
| 2022-08-22 | 200.00 | 206.30 | 197.67 | 205.75 | 8.6M |
| 2022-08-19 | 208.90 | 209.00 | 197.03 | 197.90 | 14.8M |
| 2022-08-18 | 218.82 | 218.82 | 205.69 | 206.87 | 11.6M |
| 2022-08-17 | 223.00 | 223.02 | 217.50 | 218.98 | 5.8M |
| 2022-08-16 | 216.40 | 227.83 | 216.39 | 223.00 | 7.5M |
| 2022-08-15 | 212.00 | 223.61 | 211.28 | 215.80 | 5.8M |
| 2022-08-12 | 213.00 | 215.00 | 211.01 | 212.92 | 4.4M |
| 2022-08-11 | 210.08 | 213.50 | 204.00 | 213.39 | 7.2M |
| 2022-08-10 | 213.80 | 214.45 | 208.03 | 208.66 | 5.0M |
| 2022-08-09 | 213.03 | 217.50 | 211.80 | 212.91 | 4.2M |
| 2022-08-08 | 214.01 | 214.80 | 210.50 | 213.01 | 6.1M |
| 2022-08-05 | 213.55 | 217.83 | 212.18 | 215.55 | 3.2M |
| 2022-08-04 | 219.00 | 220.80 | 211.95 | 213.50 | 5.7M |
| 2022-08-03 | 224.98 | 226.98 | 218.04 | 219.66 | 4.3M |
| 2022-08-02 | 220.88 | 228.35 | 217.82 | 223.00 | 6.2M |
| 2022-08-01 | 212.79 | 224.33 | 209.00 | 223.07 | 7.4M |
| 2022-07-29 | 216.10 | 219.36 | 212.00 | 213.98 | 5.1M |
| 2022-07-28 | 224.00 | 224.50 | 214.61 | 216.97 | 6.8M |
| 2022-07-27 | 224.03 | 224.90 | 217.05 | 223.47 | 5.5M |
| 2022-07-26 | 219.02 | 227.80 | 218.01 | 224.93 | 6.2M |
| 2022-07-25 | 217.26 | 222.62 | 215.50 | 219.01 | 6.6M |
| 2022-07-22 | 219.13 | 219.50 | 215.07 | 216.68 | 4.5M |
| 2022-07-21 | 222.00 | 224.38 | 216.88 | 217.00 | 5.1M |
| 2022-07-20 | 226.30 | 226.86 | 221.00 | 222.16 | 6.3M |
| 2022-07-19 | 233.00 | 233.00 | 222.95 | 225.23 | 7.5M |
| 2022-07-18 | 238.00 | 238.62 | 224.00 | 229.80 | 10.2M |
| 2022-07-15 | 241.50 | 242.11 | 236.19 | 237.00 | 4.6M |
| 2022-07-14 | 229.60 | 241.57 | 227.45 | 239.00 | 6.7M |
| 2022-07-13 | 230.10 | 234.60 | 220.81 | 229.08 | 7.9M |
| 2022-07-12 | 234.54 | 236.00 | 225.68 | 230.00 | 6.2M |
| 2022-07-11 | 239.00 | 239.77 | 229.02 | 231.95 | 8.7M |
| 2022-07-08 | 252.96 | 253.10 | 236.80 | 241.92 | 10.9M |
| 2022-07-07 | 255.80 | 256.80 | 249.30 | 251.52 | 6.6M |
| 2022-07-06 | 255.00 | 261.20 | 249.56 | 253.70 | 7.1M |
| 2022-07-05 | 255.55 | 262.20 | 250.10 | 256.07 | 5.6M |
| 2022-07-04 | 246.51 | 254.70 | 241.80 | 251.94 | 5.8M |
| 2022-07-01 | 249.32 | 251.68 | 245.51 | 246.50 | 4.0M |
| 2022-06-30 | 251.59 | 255.00 | 243.56 | 250.45 | 6.5M |
| 2022-06-29 | 257.71 | 262.50 | 250.83 | 252.22 | 5.7M |
| 2022-06-28 | 258.05 | 262.50 | 255.29 | 258.47 | 5.5M |
| 2022-06-27 | 264.32 | 265.00 | 256.01 | 258.08 | 5.0M |
| 2022-06-24 | 264.99 | 266.42 | 257.00 | 261.87 | 4.5M |
| 2022-06-23 | 254.05 | 264.70 | 251.28 | 263.27 | 6.6M |
| 2022-06-22 | 247.47 | 259.50 | 245.00 | 254.05 | 6.5M |
| 2022-06-21 | 245.00 | 253.88 | 240.00 | 248.99 | 8.1M |
| 2022-06-20 | 244.00 | 253.30 | 241.47 | 242.15 | 11.4M |
| 2022-06-17 | 229.20 | 242.00 | 225.57 | 239.90 | 13.0M |
| 2022-06-16 | 226.00 | 235.89 | 225.80 | 229.50 | 6.5M |
| 2022-06-15 | 231.50 | 236.76 | 219.05 | 225.79 | 8.3M |
| 2022-06-14 | 229.00 | 231.50 | 223.27 | 230.19 | 4.7M |
| 2022-06-13 | 229.94 | 234.50 | 227.88 | 232.00 | 6.5M |
| 2022-06-10 | 231.06 | 238.66 | 228.61 | 231.10 | 7.4M |
| 2022-06-09 | 233.49 | 235.77 | 227.70 | 230.76 | 3.2M |
| 2022-06-08 | 235.63 | 243.00 | 229.76 | 235.82 | 4.9M |
| 2022-06-07 | 236.74 | 237.00 | 229.70 | 235.63 | 4.3M |
| 2022-06-06 | 226.30 | 241.00 | 224.07 | 234.41 | 8.0M |
| 2022-06-02 | 219.91 | 231.46 | 217.60 | 224.73 | 5.9M |
| 2022-06-01 | 217.00 | 224.85 | 213.30 | 220.00 | 4.6M |
| 2022-05-31 | 215.34 | 218.60 | 213.30 | 217.76 | 3.1M |
| 2022-05-30 | 214.00 | 218.00 | 213.02 | 216.98 | 4.4M |
| 2022-05-27 | 208.64 | 216.86 | 208.64 | 211.83 | 4.1M |
| 2022-05-26 | 207.70 | 212.50 | 202.20 | 206.80 | 3.8M |
| 2022-05-25 | 208.00 | 211.80 | 205.78 | 207.40 | 3.8M |
| 2022-05-24 | 214.66 | 215.38 | 207.12 | 208.06 | 4.5M |
| 2022-05-23 | 221.23 | 222.49 | 214.44 | 215.56 | 4.4M |
| 2022-05-20 | 221.29 | 224.68 | 218.00 | 222.68 | 5.9M |
| 2022-05-19 | 215.00 | 220.80 | 213.44 | 219.10 | 3.4M |
| 2022-05-18 | 219.00 | 221.82 | 216.38 | 217.66 | 3.6M |
| 2022-05-17 | 209.00 | 222.00 | 209.00 | 220.11 | 7.0M |
| 2022-05-16 | 218.80 | 222.00 | 209.03 | 209.30 | 5.1M |
| 2022-05-13 | 213.59 | 217.12 | 210.16 | 216.00 | 4.5M |
| 2022-05-12 | 212.52 | 215.86 | 208.04 | 211.73 | 4.6M |
| 2022-05-11 | 202.50 | 219.80 | 196.60 | 216.06 | 11.4M |
| 2022-05-10 | 191.99 | 201.10 | 187.37 | 200.54 | 10.0M |
| 2022-05-09 | 195.00 | 198.76 | 190.65 | 192.03 | 3.8M |
| 2022-05-06 | 195.20 | 201.76 | 194.13 | 197.15 | 4.4M |
| 2022-05-05 | 205.00 | 205.00 | 193.44 | 200.25 | 8.0M |
| 2022-04-29 | 190.00 | 207.27 | 183.01 | 202.95 | 11.5M |
| 2022-04-28 | 182.57 | 193.77 | 179.50 | 189.88 | 10.9M |
| 2022-04-27 | 163.07 | 183.04 | 162.00 | 183.04 | 10.8M |
| 2022-04-26 | 173.30 | 173.83 | 165.00 | 166.40 | 6.4M |
| 2022-04-25 | 178.00 | 181.00 | 171.23 | 171.60 | 10.0M |
| 2022-04-22 | 185.49 | 185.56 | 181.11 | 182.70 | 6.1M |
| 2022-04-21 | 188.00 | 193.77 | 183.56 | 185.84 | 7.3M |
| 2022-04-20 | 195.55 | 195.55 | 183.66 | 188.00 | 9.4M |
| 2022-04-19 | 195.09 | 197.80 | 191.79 | 192.70 | 6.5M |
| 2022-04-18 | 191.50 | 195.77 | 182.24 | 191.95 | 8.1M |
| 2022-04-15 | 190.00 | 192.00 | 182.57 | 190.50 | 11.2M |
| 2022-04-14 | 198.59 | 201.33 | 189.03 | 191.84 | 8.2M |
| 2022-04-13 | 200.39 | 202.21 | 194.01 | 196.25 | 7.4M |
| 2022-04-12 | 198.20 | 205.98 | 198.20 | 201.55 | 8.7M |
| 2022-04-11 | 209.37 | 209.37 | 198.05 | 201.02 | 11.1M |
| 2022-04-08 | 217.00 | 219.80 | 210.10 | 213.00 | 4.4M |
| 2022-04-07 | 216.00 | 218.88 | 212.00 | 216.13 | 4.5M |
| 2022-04-06 | 223.00 | 224.90 | 214.56 | 216.51 | 4.8M |
| 2022-04-01 | 220.00 | 227.77 | 217.50 | 224.10 | 5.1M |
| 2022-03-31 | 222.00 | 222.00 | 216.50 | 220.00 | 5.3M |
| 2022-03-30 | 213.00 | 222.36 | 212.00 | 222.36 | 8.8M |
| 2022-03-29 | 206.00 | 211.41 | 205.60 | 209.50 | 5.8M |
| 2022-03-28 | 214.73 | 215.32 | 202.80 | 205.75 | 9.3M |
| 2022-03-25 | 225.68 | 225.68 | 212.02 | 213.11 | 9.7M |
| 2022-03-24 | 226.00 | 228.80 | 217.15 | 226.00 | 7.0M |
| 2022-03-23 | 232.00 | 237.00 | 225.10 | 227.89 | 8.2M |
| 2022-03-22 | 234.05 | 235.00 | 228.38 | 230.00 | 5.1M |
| 2022-03-21 | 236.00 | 240.36 | 230.28 | 234.90 | 7.5M |
| 2022-03-18 | 242.59 | 242.70 | 229.00 | 235.50 | 9.5M |
| 2022-03-17 | 239.00 | 251.99 | 239.00 | 247.54 | 12.1M |
| 2022-03-16 | 228.01 | 236.01 | 218.42 | 234.52 | 14.3M |
| 2022-03-15 | 223.30 | 232.50 | 218.01 | 223.00 | 10.8M |
| 2022-03-14 | 222.00 | 232.88 | 217.12 | 223.29 | 10.8M |
| 2022-03-11 | 226.88 | 227.99 | 216.12 | 224.83 | 9.6M |
| 2022-03-10 | 226.89 | 235.50 | 223.03 | 229.99 | 12.6M |
| 2022-03-09 | 210.85 | 221.06 | 206.57 | 218.17 | 10.5M |
| 2022-03-08 | 218.30 | 220.77 | 206.20 | 211.50 | 11.7M |
| 2022-03-07 | 224.19 | 224.72 | 213.80 | 216.04 | 9.5M |
| 2022-03-04 | 232.36 | 237.75 | 224.05 | 225.67 | 10.9M |
| 2022-03-03 | 241.01 | 243.27 | 236.00 | 236.22 | 4.8M |
| 2022-03-02 | 251.10 | 253.38 | 239.22 | 241.32 | 6.3M |
| 2022-03-01 | 263.10 | 263.77 | 251.40 | 252.60 | 7.9M |
| 2022-02-28 | 261.68 | 262.86 | 250.10 | 260.00 | 7.1M |
| 2022-02-25 | 256.00 | 266.51 | 255.88 | 262.00 | 6.8M |
| 2022-02-24 | 250.40 | 257.33 | 250.00 | 253.75 | 5.8M |
| 2022-02-23 | 246.94 | 258.29 | 245.95 | 253.98 | 5.7M |
| 2022-02-22 | 246.53 | 247.00 | 241.22 | 245.94 | 4.0M |
| 2022-02-21 | 250.00 | 252.00 | 243.63 | 246.04 | 3.8M |
| 2022-02-18 | 245.45 | 252.89 | 243.28 | 250.19 | 3.6M |
| 2022-02-17 | 244.40 | 252.95 | 238.12 | 248.88 | 5.4M |
| 2022-02-16 | 242.00 | 248.71 | 239.50 | 244.40 | 4.8M |
| 2022-02-15 | 230.00 | 243.77 | 226.04 | 242.00 | 8.5M |
| 2022-02-14 | 222.03 | 235.39 | 220.03 | 227.36 | 8.2M |
| 2022-02-11 | 225.00 | 234.67 | 222.48 | 224.98 | 8.0M |
| 2022-02-10 | 241.02 | 242.00 | 223.01 | 226.50 | 11.7M |
| 2022-02-09 | 242.90 | 243.90 | 228.51 | 239.50 | 8.9M |
| 2022-02-08 | 256.11 | 257.80 | 237.30 | 240.88 | 10.0M |
| 2022-02-07 | 262.00 | 268.80 | 256.05 | 257.87 | 4.3M |
| 2022-01-28 | 262.06 | 264.28 | 251.00 | 254.09 | 5.1M |
| 2022-01-27 | 264.00 | 268.10 | 258.86 | 259.00 | 4.5M |
| 2022-01-26 | 264.00 | 266.79 | 258.80 | 264.59 | 3.4M |
| 2022-01-25 | 268.91 | 270.74 | 261.08 | 261.15 | 3.6M |
| 2022-01-24 | 265.55 | 270.00 | 258.02 | 267.28 | 5.3M |
| 2022-01-21 | 271.20 | 275.30 | 265.11 | 268.00 | 4.9M |
| 2022-01-20 | 266.80 | 281.28 | 266.05 | 271.20 | 8.9M |
| 2022-01-19 | 275.00 | 280.18 | 258.57 | 265.65 | 7.3M |
| 2022-01-18 | 278.00 | 278.40 | 267.17 | 272.49 | 6.0M |
| 2022-01-17 | 262.00 | 278.77 | 262.00 | 276.49 | 10.0M |
| 2022-01-14 | 249.12 | 261.00 | 246.00 | 257.30 | 6.2M |
| 2022-01-13 | 254.00 | 257.16 | 244.02 | 251.95 | 7.2M |
| 2022-01-12 | 246.99 | 255.33 | 246.52 | 250.92 | 11.1M |
| 2022-01-11 | 242.39 | 250.28 | 235.39 | 237.96 | 12.3M |
| 2022-01-10 | 225.00 | 235.38 | 222.22 | 231.00 | 6.8M |
| 2022-01-07 | 233.00 | 234.92 | 221.56 | 225.90 | 8.1M |
| 2022-01-06 | 241.04 | 241.04 | 227.50 | 233.08 | 9.1M |
| 2022-01-05 | 251.05 | 255.50 | 238.00 | 239.50 | 9.9M |
| 2022-01-04 | 254.10 | 259.55 | 248.81 | 254.53 | 8.2M |