164.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 835.00 | 840.00 | 820.00 | 830.00 | 10.8M |
| 2021-12-29 | 820.00 | 845.00 | 820.00 | 835.00 | 16.9M |
| 2021-12-28 | 830.00 | 835.00 | 815.00 | 820.00 | 12.2M |
| 2021-12-27 | 830.00 | 845.00 | 815.00 | 825.00 | 4.6M |
| 2021-12-24 | 825.00 | 835.00 | 825.00 | 830.00 | 8.3M |
| 2021-12-23 | 830.00 | 840.00 | 810.00 | 825.00 | 10.9M |
| 2021-12-22 | 845.00 | 845.00 | 825.00 | 830.00 | 11.9M |
| 2021-12-21 | 870.00 | 870.00 | 840.00 | 845.00 | 8.2M |
| 2021-12-20 | 835.00 | 880.00 | 815.00 | 865.00 | 11.9M |
| 2021-12-17 | 850.00 | 855.00 | 830.00 | 830.00 | 44.7M |
| 2021-12-16 | 850.00 | 870.00 | 840.00 | 845.00 | 34.9M |
| 2021-12-15 | 890.00 | 900.00 | 850.00 | 855.00 | 19.9M |
| 2021-12-14 | 885.00 | 900.00 | 875.00 | 890.00 | 24.5M |
| 2021-12-13 | 870.00 | 885.00 | 860.00 | 885.00 | 18.5M |
| 2021-12-10 | 825.00 | 870.00 | 825.00 | 860.00 | 35.3M |
| 2021-12-09 | 825.00 | 840.00 | 810.00 | 825.00 | 96.9M |
| 2021-12-08 | 825.00 | 825.00 | 785.00 | 820.00 | 83.8M |
| 2021-12-07 | 825.00 | 845.00 | 820.00 | 820.00 | 46.4M |
| 2021-12-06 | 860.00 | 865.00 | 820.00 | 825.00 | 50.5M |
| 2021-12-03 | 870.00 | 875.00 | 845.00 | 860.00 | 62.6M |
| 2021-12-02 | 870.00 | 880.00 | 855.00 | 870.00 | 71.7M |
| 2021-12-01 | 855.00 | 875.00 | 835.00 | 870.00 | 102.0M |
| 2021-11-30 | 875.00 | 895.00 | 830.00 | 855.00 | 78.4M |
| 2021-11-29 | 870.00 | 900.00 | 855.00 | 875.00 | 97.5M |
| 2021-11-26 | 850.00 | 910.00 | 845.00 | 855.00 | 101.7M |
| 2021-11-25 | 850.00 | 865.00 | 840.00 | 850.00 | 55.7M |
| 2021-11-24 | 885.00 | 885.00 | 840.00 | 850.00 | 27.3M |
| 2021-11-23 | 900.00 | 910.00 | 855.00 | 880.00 | 61.8M |
| 2021-11-22 | 845.00 | 910.00 | 845.00 | 900.00 | 121.1M |
| 2021-11-19 | 865.00 | 880.00 | 835.00 | 845.00 | 20.9M |
| 2021-11-18 | 860.00 | 865.00 | 835.00 | 865.00 | 30.0M |
| 2021-11-17 | 880.00 | 885.00 | 840.00 | 865.00 | 28.9M |
| 2021-11-16 | 920.00 | 920.00 | 865.00 | 880.00 | 33.5M |
| 2021-11-15 | 910.00 | 930.00 | 900.00 | 910.00 | 86.3M |
| 2021-11-12 | 890.00 | 920.00 | 880.00 | 905.00 | 82.7M |
| 2021-11-11 | 880.00 | 900.00 | 875.00 | 885.00 | 64.8M |
| 2021-11-10 | 890.00 | 900.00 | 860.00 | 880.00 | 35.2M |
| 2021-11-09 | 895.00 | 930.00 | 875.00 | 890.00 | 41.3M |
| 2021-11-08 | 905.00 | 910.00 | 885.00 | 895.00 | 48.2M |
| 2021-11-05 | 910.00 | 915.00 | 900.00 | 905.00 | 43.4M |
| 2021-11-04 | 915.00 | 920.00 | 900.00 | 905.00 | 47.9M |
| 2021-11-03 | 905.00 | 920.00 | 900.00 | 910.00 | 49.5M |
| 2021-11-02 | 920.00 | 925.00 | 900.00 | 905.00 | 56.5M |
| 2021-11-01 | 905.00 | 935.00 | 900.00 | 915.00 | 26.4M |
| 2021-10-29 | 910.00 | 915.00 | 895.00 | 905.00 | 25.6M |
| 2021-10-28 | 910.00 | 930.00 | 875.00 | 910.00 | 56.9M |
| 2021-10-27 | 945.00 | 955.00 | 900.00 | 910.00 | 59.9M |
| 2021-10-26 | 945.00 | 970.00 | 940.00 | 945.00 | 29.8M |
| 2021-10-25 | 955.00 | 995.00 | 935.00 | 940.00 | 62.1M |
| 2021-10-22 | 985.00 | 995.00 | 945.00 | 955.00 | 33.0M |
| 2021-10-21 | 990.00 | 1,000.00 | 980.00 | 980.00 | 23.9M |
| 2021-10-19 | 995.00 | 1,000.00 | 990.00 | 990.00 | 28.8M |
| 2021-10-18 | 980.00 | 1,000.00 | 975.00 | 990.00 | 64.9M |
| 2021-10-15 | 985.00 | 1,000.00 | 965.00 | 980.00 | 31.8M |
| 2021-10-14 | 990.00 | 990.00 | 935.00 | 980.00 | 49.5M |
| 2021-10-13 | 1,035.00 | 1,035.00 | 970.00 | 990.00 | 38.9M |
| 2021-10-12 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 25.5M |
| 2021-10-11 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 61.7M |
| 2021-10-08 | 1,045.00 | 1,050.00 | 1,005.00 | 1,015.00 | 41.3M |
| 2021-10-07 | 1,050.00 | 1,065.00 | 1,010.00 | 1,045.00 | 36.6M |
| 2021-10-06 | 1,010.00 | 1,080.00 | 985.00 | 1,050.00 | 80.7M |
| 2021-10-05 | 1,065.00 | 1,075.00 | 1,000.00 | 1,010.00 | 65.7M |
| 2021-10-04 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 42.6M |
| 2021-10-01 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 32.9M |
| 2021-09-30 | 1,065.00 | 1,095.00 | 1,060.00 | 1,095.00 | 87.7M |
| 2021-09-29 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 40.7M |
| 2021-09-28 | 1,150.00 | 1,150.00 | 1,085.00 | 1,095.00 | 8.3M |
| 2021-09-27 | 1,075.00 | 1,150.00 | 1,075.00 | 1,145.00 | 129.6M |
| 2021-09-24 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 96.6M |
| 2021-09-23 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 21.9M |
| 2021-09-22 | 1,085.00 | 1,115.00 | 1,080.00 | 1,095.00 | 54.8M |
| 2021-09-21 | 1,065.00 | 1,085.00 | 1,055.00 | 1,085.00 | 38.1M |
| 2021-09-20 | 1,090.00 | 1,100.00 | 1,060.00 | 1,075.00 | 44.6M |
| 2021-09-17 | 1,130.00 | 1,140.00 | 1,080.00 | 1,085.00 | 26.8M |
| 2021-09-16 | 1,060.00 | 1,140.00 | 1,060.00 | 1,130.00 | 84.2M |
| 2021-09-15 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 31.7M |
| 2021-09-14 | 1,115.00 | 1,120.00 | 1,075.00 | 1,090.00 | 26.6M |
| 2021-09-13 | 1,060.00 | 1,135.00 | 1,060.00 | 1,110.00 | 57.5M |
| 2021-09-10 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 63.8M |
| 2021-09-09 | 1,070.00 | 1,090.00 | 1,030.00 | 1,050.00 | 33.6M |
| 2021-09-08 | 1,100.00 | 1,135.00 | 1,070.00 | 1,070.00 | 83.1M |
| 2021-09-07 | 1,105.00 | 1,105.00 | 1,075.00 | 1,090.00 | 3.7M |
| 2021-09-06 | 1,090.00 | 1,115.00 | 1,060.00 | 1,105.00 | 46.5M |
| 2021-09-03 | 1,155.00 | 1,155.00 | 1,090.00 | 1,090.00 | 54.1M |
| 2021-09-02 | 1,070.00 | 1,145.00 | 1,040.00 | 1,145.00 | 73.7M |
| 2021-09-01 | 1,080.00 | 1,120.00 | 1,060.00 | 1,070.00 | 34.0M |
| 2021-08-31 | 1,060.00 | 1,125.00 | 1,060.00 | 1,115.00 | 163.0M |
| 2021-08-30 | 1,005.00 | 1,075.00 | 1,000.00 | 1,050.00 | 65.1M |
| 2021-08-27 | 1,010.00 | 1,030.00 | 985.00 | 1,000.00 | 37.5M |
| 2021-08-26 | 980.00 | 1,015.00 | 970.00 | 1,000.00 | 37.0M |
| 2021-08-25 | 995.00 | 1,005.00 | 975.00 | 980.00 | 10.1M |
| 2021-08-24 | 1,010.00 | 1,020.00 | 985.00 | 995.00 | 9.3M |
| 2021-08-23 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 27.7M |
| 2021-08-20 | 1,000.00 | 1,020.00 | 975.00 | 1,010.00 | 8.1M |
| 2021-08-19 | 995.00 | 1,015.00 | 970.00 | 1,000.00 | 15.9M |
| 2021-08-18 | 1,030.00 | 1,030.00 | 970.00 | 995.00 | 10.1M |
| 2021-08-16 | 1,010.00 | 1,040.00 | 950.00 | 1,030.00 | 35.6M |
| 2021-08-13 | 1,040.00 | 1,050.00 | 995.00 | 1,010.00 | 14.8M |
| 2021-08-12 | 1,120.00 | 1,120.00 | 1,025.00 | 1,040.00 | 25.6M |
| 2021-08-10 | 1,090.00 | 1,130.00 | 1,000.00 | 1,100.00 | 68.3M |
| 2021-08-09 | 1,010.00 | 1,100.00 | 985.00 | 1,050.00 | 64.4M |
| 2021-08-06 | 1,050.00 | 1,050.00 | 980.00 | 1,010.00 | 24.6M |
| 2021-08-05 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 17.5M |
| 2021-08-04 | 1,055.00 | 1,075.00 | 1,035.00 | 1,045.00 | 16.6M |
| 2021-08-03 | 1,030.00 | 1,085.00 | 1,020.00 | 1,050.00 | 47.0M |
| 2021-08-02 | 1,100.00 | 1,110.00 | 1,020.00 | 1,020.00 | 54.5M |
| 2021-07-30 | 1,100.00 | 1,140.00 | 1,065.00 | 1,090.00 | 31.2M |
| 2021-07-29 | 1,125.00 | 1,200.00 | 1,080.00 | 1,085.00 | 104.7M |
| 2021-07-28 | 1,000.00 | 1,135.00 | 975.00 | 1,120.00 | 124.1M |
| 2021-07-27 | 980.00 | 990.00 | 970.00 | 975.00 | 19.0M |
| 2021-07-26 | 980.00 | 985.00 | 930.00 | 970.00 | 30.2M |
| 2021-07-23 | 980.00 | 995.00 | 965.00 | 975.00 | 22.3M |
| 2021-07-22 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 25.5M |
| 2021-07-21 | 990.00 | 1,020.00 | 975.00 | 1,000.00 | 36.6M |
| 2021-07-19 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 32.3M |
| 2021-07-16 | 1,040.00 | 1,060.00 | 990.00 | 1,005.00 | 74.2M |
| 2021-07-15 | 980.00 | 1,040.00 | 975.00 | 1,040.00 | 71.8M |
| 2021-07-14 | 975.00 | 1,025.00 | 920.00 | 975.00 | 64.0M |
| 2021-07-13 | 1,040.00 | 1,175.00 | 960.00 | 980.00 | 373.1M |
| 2021-07-12 | 925.00 | 1,030.00 | 825.00 | 1,025.00 | 544.4M |
| 2021-07-09 | 825.00 | 825.00 | 775.00 | 825.00 | 985.9M |
| 2021-07-08 | 660.00 | 660.00 | 660.00 | 660.00 | 3.5M |
| 2021-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 2.4M |
| 2021-07-06 | 424.00 | 424.00 | 424.00 | 424.00 | 1.7M |