165.56
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 164.95 | 170.20 | 164.00 | 165.05 | 2.5M |
| 2021-12-30 | 168.50 | 168.90 | 164.00 | 164.40 | 1.7M |
| 2021-12-29 | 172.10 | 172.30 | 167.50 | 169.10 | 2.3M |
| 2021-12-28 | 166.40 | 175.20 | 165.75 | 171.75 | 4.3M |
| 2021-12-27 | 167.00 | 168.50 | 162.45 | 165.05 | 2.9M |
| 2021-12-24 | 172.45 | 172.45 | 166.80 | 167.60 | 2.4M |
| 2021-12-23 | 175.50 | 178.45 | 170.05 | 171.60 | 3.9M |
| 2021-12-22 | 175.80 | 180.90 | 173.00 | 174.05 | 3.5M |
| 2021-12-21 | 177.00 | 181.35 | 171.05 | 174.50 | 3.2M |
| 2021-12-20 | 172.00 | 177.70 | 168.30 | 175.25 | 6.4M |
| 2021-12-17 | 181.00 | 182.50 | 172.85 | 175.65 | 6.8M |
| 2021-12-16 | 187.00 | 188.55 | 178.00 | 181.00 | 5.3M |
| 2021-12-15 | 192.10 | 193.85 | 184.10 | 185.40 | 5.9M |
| 2021-12-14 | 185.95 | 198.90 | 183.75 | 191.10 | 14.1M |
| 2021-12-13 | 189.80 | 192.90 | 183.30 | 186.45 | 7.5M |
| 2021-12-10 | 184.60 | 194.55 | 179.20 | 188.60 | 16.9M |
| 2021-12-09 | 177.00 | 190.40 | 176.20 | 184.60 | 24.4M |
| 2021-12-08 | 163.95 | 183.80 | 162.85 | 175.75 | 32.3M |
| 2021-12-07 | 149.00 | 164.70 | 149.00 | 160.70 | 7.9M |
| 2021-12-06 | 154.50 | 154.50 | 147.10 | 147.70 | 3.0M |
| 2021-12-03 | 152.70 | 154.75 | 151.30 | 153.70 | 3.1M |
| 2021-12-02 | 155.30 | 155.30 | 151.50 | 152.90 | 2.5M |
| 2021-12-01 | 150.00 | 155.80 | 148.75 | 154.75 | 6.0M |
| 2021-11-30 | 142.70 | 151.15 | 142.50 | 148.15 | 11.1M |
| 2021-11-29 | 144.30 | 145.95 | 135.50 | 139.05 | 5.1M |
| 2021-11-26 | 152.65 | 154.10 | 146.05 | 147.00 | 5.4M |
| 2021-11-25 | 154.00 | 157.40 | 152.45 | 155.85 | 4.3M |
| 2021-11-24 | 155.00 | 156.60 | 152.20 | 153.55 | 4.3M |
| 2021-11-23 | 152.65 | 155.75 | 151.50 | 154.20 | 4.7M |
| 2021-11-22 | 151.45 | 157.50 | 146.70 | 153.45 | 10.4M |
| 2021-11-18 | 163.50 | 171.00 | 146.45 | 149.85 | 17.1M |
| 2021-11-17 | 162.95 | 166.50 | 160.15 | 162.25 | 5.9M |
| 2021-11-16 | 163.50 | 168.30 | 161.10 | 163.35 | 7.5M |
| 2021-11-15 | 161.80 | 167.70 | 156.25 | 163.85 | 12.3M |
| 2021-11-12 | 147.95 | 168.35 | 147.65 | 160.55 | 29.6M |
| 2021-11-11 | 150.90 | 150.95 | 145.30 | 146.75 | 3.2M |
| 2021-11-10 | 146.00 | 153.25 | 144.25 | 150.30 | 7.5M |
| 2021-11-09 | 150.40 | 152.00 | 145.70 | 147.15 | 6.2M |
| 2021-11-08 | 149.00 | 154.75 | 145.70 | 149.90 | 18.1M |
| 2021-11-04 | 142.40 | 147.80 | 142.00 | 146.50 | 6.3M |
| 2021-11-03 | 137.65 | 149.25 | 134.35 | 140.35 | 24.3M |
| 2021-11-02 | 126.70 | 142.60 | 126.60 | 137.30 | 31.9M |
| 2021-11-01 | 124.00 | 128.00 | 120.90 | 124.50 | 10.5M |
| 2021-10-29 | 119.20 | 124.00 | 118.00 | 122.70 | 5.0M |
| 2021-10-28 | 119.85 | 122.45 | 117.85 | 119.20 | 2.7M |
| 2021-10-27 | 121.60 | 122.45 | 119.20 | 120.05 | 1.5M |
| 2021-10-26 | 117.00 | 122.20 | 116.30 | 121.60 | 3.4M |
| 2021-10-25 | 121.20 | 121.75 | 114.00 | 117.05 | 2.7M |
| 2021-10-22 | 123.00 | 124.70 | 119.50 | 120.25 | 2.1M |
| 2021-10-21 | 126.00 | 127.00 | 122.25 | 122.90 | 6.0M |
| 2021-10-20 | 121.70 | 125.50 | 120.50 | 124.50 | 13.2M |
| 2021-10-19 | 113.50 | 128.40 | 113.40 | 119.40 | 25.1M |
| 2021-10-18 | 113.60 | 113.65 | 111.85 | 112.65 | 5.7M |
| 2021-10-14 | 114.50 | 114.80 | 112.35 | 112.55 | 4.0M |
| 2021-10-13 | 114.15 | 115.00 | 113.15 | 114.05 | 4.9M |
| 2021-10-12 | 114.95 | 115.55 | 113.75 | 113.95 | 3.2M |
| 2021-10-11 | 113.65 | 117.35 | 113.65 | 114.75 | 3.3M |
| 2021-10-08 | 114.45 | 114.50 | 113.25 | 113.40 | 1.8M |
| 2021-10-07 | 114.65 | 114.70 | 113.05 | 113.65 | 2.7M |
| 2021-10-06 | 113.60 | 115.10 | 112.80 | 113.00 | 2.5M |
| 2021-10-05 | 115.20 | 115.90 | 112.10 | 112.50 | 6.0M |
| 2021-10-04 | 116.50 | 116.85 | 115.60 | 115.80 | 1.9M |
| 2021-10-01 | 115.50 | 116.90 | 115.45 | 115.80 | 1.6M |
| 2021-09-30 | 116.80 | 117.10 | 115.70 | 115.80 | 1.5M |
| 2021-09-29 | 116.00 | 117.45 | 115.55 | 116.40 | 1.7M |
| 2021-09-28 | 119.00 | 119.45 | 115.80 | 116.40 | 2.2M |
| 2021-09-27 | 120.20 | 120.45 | 117.55 | 118.85 | 2.2M |
| 2021-09-24 | 120.40 | 121.05 | 119.00 | 119.70 | 1.8M |
| 2021-09-23 | 120.25 | 122.00 | 118.00 | 119.30 | 4.1M |
| 2021-09-22 | 117.00 | 120.35 | 115.90 | 119.65 | 5.6M |
| 2021-09-21 | 117.50 | 118.60 | 115.10 | 116.30 | 2.0M |
| 2021-09-20 | 115.50 | 120.40 | 115.05 | 117.70 | 5.5M |
| 2021-09-17 | 120.00 | 120.50 | 115.35 | 115.80 | 5.3M |
| 2021-09-16 | 120.10 | 121.70 | 118.80 | 119.35 | 2.5M |
| 2021-09-15 | 120.30 | 122.30 | 118.80 | 120.85 | 5.0M |
| 2021-09-14 | 116.90 | 121.95 | 116.05 | 119.55 | 8.4M |
| 2021-09-13 | 117.85 | 118.45 | 114.80 | 115.10 | 15.3M |
| 2021-09-09 | 121.00 | 122.20 | 120.05 | 120.35 | 1.7M |
| 2021-09-08 | 121.95 | 123.00 | 120.70 | 121.00 | 2.1M |
| 2021-09-07 | 126.20 | 126.40 | 120.70 | 121.40 | 3.7M |
| 2021-09-06 | 127.15 | 128.45 | 124.15 | 125.60 | 4.3M |
| 2021-09-03 | 125.25 | 129.70 | 125.00 | 126.90 | 8.7M |
| 2021-09-02 | 126.30 | 128.35 | 124.00 | 124.70 | 4.5M |
| 2021-09-01 | 125.60 | 128.75 | 124.25 | 126.25 | 7.1M |
| 2021-08-31 | 121.40 | 127.40 | 119.50 | 125.10 | 16.7M |
| 2021-08-30 | 113.50 | 122.25 | 112.30 | 120.95 | 11.1M |
| 2021-08-27 | 112.70 | 112.70 | 111.05 | 112.10 | 3.1M |
| 2021-08-26 | 113.50 | 114.75 | 111.60 | 112.10 | 3.9M |
| 2021-08-25 | 113.50 | 116.35 | 112.65 | 113.20 | 7.3M |
| 2021-08-24 | 115.00 | 115.80 | 112.00 | 113.25 | 5.7M |
| 2021-08-23 | 120.60 | 121.25 | 107.55 | 114.70 | 18.7M |
| 2021-08-20 | 120.00 | 123.00 | 117.50 | 118.50 | 11.9M |
| 2021-08-18 | 127.50 | 127.50 | 123.00 | 124.15 | 12.5M |
| 2021-08-17 | 124.40 | 131.75 | 123.50 | 125.65 | 40.5M |
| 2021-08-16 | 140.90 | 140.90 | 120.80 | 123.50 | 152.4M |