8.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 114.40 | 114.40 | 113.62 | 113.80 | 0.7M |
| 2021-12-30 | 114.40 | 114.60 | 114.00 | 114.00 | 0.5M |
| 2021-12-29 | 114.00 | 114.60 | 113.60 | 114.00 | 1.4M |
| 2021-12-24 | 113.80 | 114.00 | 113.40 | 113.60 | 0.9M |
| 2021-12-23 | 114.00 | 114.20 | 113.60 | 113.60 | 1.5M |
| 2021-12-22 | 113.00 | 113.80 | 112.40 | 113.60 | 3.5M |
| 2021-12-21 | 112.20 | 113.00 | 112.00 | 112.80 | 1.2M |
| 2021-12-20 | 112.00 | 113.00 | 111.00 | 112.20 | 2.9M |
| 2021-12-17 | 111.00 | 112.80 | 111.00 | 112.20 | 2.4M |
| 2021-12-16 | 111.00 | 112.00 | 110.20 | 111.80 | 2.2M |
| 2021-12-15 | 109.80 | 111.00 | 109.80 | 110.00 | 0.9M |
| 2021-12-14 | 109.00 | 110.20 | 109.00 | 109.80 | 2.6M |
| 2021-12-13 | 110.20 | 110.20 | 108.60 | 109.20 | 1.1M |
| 2021-12-10 | 110.00 | 110.40 | 109.00 | 109.80 | 1.2M |
| 2021-12-09 | 110.00 | 110.20 | 109.00 | 109.80 | 1.6M |
| 2021-12-08 | 110.20 | 110.80 | 110.00 | 110.40 | 1.8M |
| 2021-12-07 | 109.20 | 110.40 | 108.63 | 110.40 | 1.7M |
| 2021-12-06 | 108.60 | 109.20 | 108.48 | 108.80 | 1.0M |
| 2021-12-03 | 108.20 | 108.80 | 108.00 | 108.20 | 1.5M |
| 2021-12-02 | 107.60 | 108.20 | 107.60 | 108.20 | 1.5M |
| 2021-12-01 | 108.00 | 108.40 | 107.55 | 108.20 | 1.5M |
| 2021-11-30 | 107.60 | 108.20 | 107.20 | 107.20 | 1.5M |
| 2021-11-29 | 107.80 | 108.40 | 107.56 | 108.20 | 1.7M |
| 2021-11-26 | 107.40 | 108.20 | 106.80 | 107.60 | 1.9M |
| 2021-11-25 | 108.40 | 108.40 | 107.84 | 108.00 | 1.5M |
| 2021-11-24 | 108.40 | 108.60 | 107.60 | 108.00 | 1.6M |
| 2021-11-23 | 109.40 | 109.40 | 108.11 | 108.40 | 1.4M |
| 2021-11-22 | 108.20 | 109.34 | 108.16 | 109.00 | 0.8M |
| 2021-11-19 | 108.80 | 109.00 | 108.21 | 108.40 | 1.5M |
| 2021-11-18 | 108.20 | 109.00 | 108.20 | 108.40 | 0.7M |
| 2021-11-17 | 108.40 | 109.20 | 107.80 | 108.20 | 2.1M |
| 2021-11-16 | 109.00 | 109.80 | 108.40 | 108.40 | 2.4M |
| 2021-11-15 | 109.80 | 110.40 | 109.00 | 109.00 | 1.6M |
| 2021-11-12 | 110.40 | 110.48 | 108.80 | 108.80 | 2.8M |
| 2021-11-11 | 110.60 | 110.60 | 110.26 | 110.40 | 1.6M |
| 2021-11-10 | 110.60 | 110.60 | 110.20 | 110.40 | 1.8M |
| 2021-11-09 | 110.40 | 110.60 | 110.15 | 110.20 | 1.0M |
| 2021-11-08 | 110.40 | 110.60 | 109.93 | 110.20 | 1.0M |
| 2021-11-05 | 110.40 | 110.40 | 109.80 | 110.00 | 1.3M |
| 2021-11-04 | 110.40 | 110.40 | 109.80 | 110.00 | 1.4M |
| 2021-11-03 | 110.00 | 110.40 | 109.81 | 110.20 | 2.5M |
| 2021-11-02 | 110.40 | 110.40 | 109.40 | 109.80 | 1.3M |
| 2021-11-01 | 110.00 | 110.00 | 109.20 | 110.00 | 3.6M |
| 2021-10-29 | 108.00 | 110.00 | 107.80 | 109.40 | 3.7M |
| 2021-10-28 | 108.00 | 108.20 | 107.74 | 108.00 | 1.8M |
| 2021-10-27 | 108.00 | 108.00 | 107.46 | 107.80 | 1.6M |
| 2021-10-26 | 108.20 | 108.20 | 107.60 | 107.60 | 1.7M |
| 2021-10-25 | 107.60 | 108.20 | 107.60 | 107.80 | 0.6M |
| 2021-10-22 | 107.60 | 108.40 | 107.60 | 108.00 | 1.5M |
| 2021-10-21 | 108.00 | 108.20 | 107.60 | 107.80 | 1.1M |
| 2021-10-20 | 108.00 | 108.00 | 107.60 | 107.60 | 1.3M |
| 2021-10-19 | 107.80 | 108.00 | 107.60 | 107.80 | 1.8M |
| 2021-10-18 | 107.80 | 107.80 | 107.40 | 107.60 | 1.4M |
| 2021-10-15 | 107.60 | 107.80 | 107.36 | 107.60 | 1.6M |
| 2021-10-14 | 107.00 | 107.40 | 106.82 | 107.40 | 3.8M |
| 2021-10-13 | 107.00 | 107.20 | 106.80 | 107.20 | 4.0M |
| 2021-10-12 | 107.00 | 107.40 | 106.80 | 107.00 | 0.9M |
| 2021-10-11 | 107.40 | 107.40 | 106.80 | 107.00 | 1.7M |
| 2021-10-08 | 107.40 | 107.49 | 107.00 | 107.20 | 1.4M |
| 2021-10-07 | 107.20 | 107.60 | 106.95 | 107.40 | 1.0M |
| 2021-10-06 | 107.80 | 107.80 | 107.00 | 107.20 | 1.0M |
| 2021-10-05 | 108.00 | 108.00 | 107.20 | 107.40 | 4.1M |
| 2021-10-04 | 108.00 | 108.00 | 107.00 | 107.20 | 1.5M |
| 2021-10-01 | 108.00 | 108.00 | 107.01 | 107.40 | 0.9M |
| 2021-09-30 | 107.40 | 107.60 | 107.00 | 107.00 | 3.7M |
| 2021-09-29 | 108.60 | 108.80 | 107.20 | 107.40 | 9.3M |
| 2021-09-28 | 109.40 | 110.40 | 108.96 | 109.60 | 2.8M |
| 2021-09-27 | 109.00 | 110.00 | 108.30 | 109.00 | 3.0M |
| 2021-09-24 | 109.00 | 110.00 | 108.26 | 108.40 | 0.7M |
| 2021-09-23 | 109.80 | 109.80 | 109.13 | 109.30 | 0.3M |
| 2021-09-22 | 109.20 | 110.00 | 109.20 | 109.60 | 1.0M |
| 2021-09-21 | 109.80 | 109.80 | 109.20 | 109.80 | 0.4M |
| 2021-09-20 | 109.20 | 110.00 | 109.20 | 109.60 | 0.2M |
| 2021-09-17 | 110.40 | 110.40 | 109.00 | 109.40 | 0.7M |
| 2021-09-16 | 109.00 | 110.80 | 108.60 | 109.40 | 0.5M |
| 2021-09-15 | 110.40 | 110.60 | 110.00 | 110.60 | 1.4M |
| 2021-09-14 | 110.80 | 110.80 | 110.00 | 110.00 | 0.8M |
| 2021-09-13 | 110.80 | 110.80 | 109.80 | 110.60 | 0.9M |
| 2021-09-10 | 114.80 | 115.00 | 114.20 | 115.00 | 0.1M |
| 2021-09-09 | 115.20 | 115.20 | 114.20 | 114.20 | 0.9M |
| 2021-09-08 | 114.60 | 115.20 | 114.60 | 114.90 | 0.2M |
| 2021-09-07 | 114.80 | 116.80 | 114.40 | 114.60 | 0.6M |
| 2021-09-06 | 116.80 | 117.24 | 114.40 | 114.40 | 1.0M |
| 2021-09-03 | 118.20 | 118.40 | 117.80 | 117.80 | 0.3M |
| 2021-09-02 | 117.80 | 118.20 | 117.40 | 117.80 | 0.7M |
| 2021-09-01 | 117.40 | 118.00 | 117.20 | 118.00 | 0.6M |
| 2021-08-31 | 117.20 | 117.60 | 116.66 | 117.20 | 0.6M |
| 2021-08-27 | 117.20 | 117.40 | 116.74 | 117.20 | 0.4M |
| 2021-08-26 | 116.60 | 117.20 | 116.60 | 117.20 | 0.4M |
| 2021-08-25 | 116.20 | 117.20 | 116.20 | 117.20 | 0.4M |
| 2021-08-24 | 116.60 | 117.20 | 116.46 | 116.50 | 0.4M |
| 2021-08-23 | 117.60 | 117.60 | 116.40 | 117.10 | 0.3M |
| 2021-08-20 | 117.80 | 117.80 | 117.22 | 117.60 | 0.2M |
| 2021-08-19 | 117.00 | 117.80 | 116.87 | 117.50 | 0.3M |
| 2021-08-18 | 116.40 | 117.40 | 116.40 | 117.40 | 1.5M |
| 2021-08-17 | 117.40 | 117.40 | 116.40 | 116.70 | 0.3M |
| 2021-08-16 | 117.00 | 117.80 | 116.60 | 117.20 | 0.5M |
| 2021-08-13 | 117.60 | 117.60 | 117.23 | 117.60 | 0.3M |
| 2021-08-12 | 117.80 | 118.20 | 117.00 | 117.30 | 0.4M |
| 2021-08-11 | 117.00 | 117.80 | 116.80 | 117.60 | 0.6M |
| 2021-08-10 | 118.20 | 118.20 | 117.17 | 117.80 | 0.6M |
| 2021-08-09 | 118.00 | 118.00 | 117.20 | 117.20 | 0.4M |
| 2021-08-06 | 118.00 | 118.00 | 117.23 | 118.00 | 0.4M |
| 2021-08-05 | 118.00 | 118.00 | 113.50 | 117.00 | 5.6M |
| 2021-08-04 | 118.60 | 118.80 | 117.00 | 117.80 | 0.8M |
| 2021-08-03 | 118.00 | 119.00 | 117.80 | 118.20 | 1.2M |
| 2021-08-02 | 117.00 | 119.00 | 117.00 | 118.80 | 0.3M |
| 2021-07-30 | 116.00 | 117.60 | 115.20 | 117.60 | 1.0M |
| 2021-07-29 | 115.00 | 116.20 | 114.34 | 116.20 | 1.0M |
| 2021-07-28 | 114.40 | 115.00 | 113.62 | 115.00 | 0.6M |
| 2021-07-27 | 114.20 | 114.79 | 113.60 | 114.20 | 0.6M |
| 2021-07-26 | 114.80 | 115.00 | 114.40 | 114.80 | 0.8M |
| 2021-07-23 | 114.20 | 114.80 | 113.94 | 114.60 | 0.9M |
| 2021-07-22 | 113.80 | 114.20 | 112.80 | 114.00 | 0.5M |
| 2021-07-21 | 113.00 | 114.00 | 112.60 | 114.00 | 1.0M |
| 2021-07-20 | 112.80 | 113.00 | 112.20 | 113.00 | 0.2M |
| 2021-07-19 | 112.40 | 113.40 | 112.00 | 112.80 | 0.5M |
| 2021-07-16 | 113.60 | 113.60 | 112.60 | 113.60 | 0.5M |
| 2021-07-15 | 112.40 | 113.60 | 112.40 | 113.60 | 0.7M |
| 2021-07-14 | 112.40 | 114.00 | 111.00 | 111.00 | 1.3M |
| 2021-07-13 | 112.60 | 113.00 | 112.40 | 112.40 | 0.3M |
| 2021-07-12 | 112.80 | 113.00 | 112.40 | 113.00 | 0.7M |
| 2021-07-09 | 112.80 | 113.00 | 112.60 | 113.00 | 0.4M |
| 2021-07-08 | 112.80 | 113.00 | 112.60 | 112.80 | 0.7M |
| 2021-07-07 | 113.00 | 113.00 | 112.60 | 112.80 | 0.3M |
| 2021-07-06 | 112.40 | 113.40 | 112.40 | 113.00 | 0.6M |
| 2021-07-05 | 112.00 | 113.40 | 112.00 | 113.40 | 0.6M |
| 2021-07-02 | 112.00 | 113.00 | 111.40 | 112.40 | 0.6M |
| 2021-07-01 | 113.60 | 113.98 | 111.80 | 112.00 | 1.0M |
| 2021-06-30 | 114.60 | 114.60 | 112.50 | 114.00 | 1.9M |
| 2021-06-29 | 112.60 | 114.60 | 112.33 | 114.00 | 1.8M |
| 2021-06-28 | 111.80 | 112.80 | 111.80 | 112.60 | 1.5M |
| 2021-06-25 | 112.20 | 112.40 | 111.73 | 112.40 | 0.6M |
| 2021-06-24 | 111.60 | 112.20 | 111.20 | 112.20 | 1.6M |
| 2021-06-23 | 112.60 | 112.60 | 111.60 | 112.00 | 0.7M |
| 2021-06-22 | 112.20 | 112.47 | 111.40 | 112.00 | 0.8M |
| 2021-06-21 | 112.00 | 112.48 | 111.00 | 112.20 | 0.7M |
| 2021-06-18 | 111.60 | 112.00 | 110.80 | 112.00 | 1.0M |
| 2021-06-17 | 110.80 | 111.60 | 110.60 | 111.60 | 0.7M |
| 2021-06-16 | 111.00 | 111.60 | 111.00 | 111.40 | 0.9M |
| 2021-06-15 | 111.40 | 111.60 | 110.80 | 111.40 | 3.6M |
| 2021-06-14 | 110.60 | 111.40 | 110.00 | 111.40 | 1.9M |
| 2021-06-11 | 108.80 | 110.60 | 108.80 | 110.60 | 1.5M |
| 2021-06-10 | 108.20 | 108.80 | 108.00 | 108.60 | 1.0M |
| 2021-06-09 | 108.00 | 108.74 | 107.40 | 108.00 | 2.1M |
| 2021-06-08 | 106.00 | 108.95 | 105.18 | 108.00 | 7.0M |
| 2021-06-07 | 106.00 | 107.00 | 105.60 | 107.00 | 4.1M |
| 2021-06-04 | 107.40 | 107.70 | 105.60 | 105.60 | 1.7M |
| 2021-06-03 | 107.80 | 107.80 | 107.00 | 107.20 | 1.1M |
| 2021-06-02 | 107.40 | 107.80 | 107.00 | 107.60 | 1.2M |
| 2021-06-01 | 107.60 | 107.80 | 107.20 | 107.40 | 0.8M |
| 2021-05-28 | 108.40 | 108.40 | 107.00 | 107.00 | 1.2M |
| 2021-05-27 | 107.60 | 109.00 | 107.40 | 107.80 | 1.1M |
| 2021-05-26 | 107.60 | 108.20 | 107.40 | 107.40 | 0.5M |
| 2021-05-25 | 107.00 | 107.60 | 107.00 | 107.40 | 1.1M |
| 2021-05-24 | 108.00 | 108.99 | 106.00 | 107.40 | 4.8M |
| 2021-05-21 | 113.60 | 113.80 | 113.00 | 113.00 | 0.4M |
| 2021-05-20 | 113.80 | 113.80 | 112.80 | 113.60 | 0.5M |
| 2021-05-19 | 113.00 | 114.00 | 113.00 | 113.60 | 0.5M |
| 2021-05-18 | 113.60 | 113.60 | 113.00 | 113.00 | 0.4M |
| 2021-05-17 | 113.00 | 113.60 | 112.80 | 113.00 | 1.2M |
| 2021-05-14 | 113.00 | 113.39 | 112.40 | 112.40 | 0.2M |
| 2021-05-13 | 113.00 | 113.60 | 113.00 | 113.00 | 0.2M |
| 2021-05-12 | 113.00 | 113.70 | 113.00 | 113.20 | 0.7M |
| 2021-05-11 | 114.00 | 114.46 | 113.00 | 113.00 | 0.6M |
| 2021-05-10 | 113.10 | 114.50 | 113.10 | 113.90 | 0.4M |
| 2021-05-07 | 114.00 | 114.38 | 112.50 | 113.80 | 0.8M |
| 2021-05-06 | 112.50 | 115.10 | 112.50 | 114.40 | 2.0M |
| 2021-05-05 | 111.60 | 112.50 | 111.00 | 111.60 | 0.8M |
| 2021-05-04 | 110.76 | 111.60 | 110.00 | 111.00 | 0.5M |
| 2021-04-30 | 110.50 | 111.00 | 110.10 | 110.50 | 0.4M |
| 2021-04-29 | 110.20 | 110.50 | 109.50 | 110.00 | 0.5M |
| 2021-04-28 | 110.00 | 110.20 | 109.20 | 109.80 | 0.8M |
| 2021-04-27 | 108.50 | 109.50 | 107.80 | 109.00 | 1.1M |
| 2021-04-26 | 108.00 | 108.50 | 107.10 | 107.60 | 1.1M |
| 2021-04-23 | 107.20 | 107.90 | 107.00 | 107.10 | 0.8M |
| 2021-04-22 | 106.00 | 107.20 | 106.00 | 106.70 | 1.3M |
| 2021-04-21 | 103.50 | 106.06 | 103.45 | 105.88 | 1.7M |
| 2021-04-20 | 103.00 | 103.50 | 102.50 | 103.10 | 1.3M |
| 2021-04-19 | 102.10 | 102.90 | 101.97 | 102.90 | 3.1M |
| 2021-04-16 | 102.00 | 102.00 | 101.90 | 101.90 | 1.1M |
| 2021-04-15 | 102.00 | 102.00 | 101.70 | 101.90 | 1.1M |
| 2021-04-14 | 101.90 | 102.00 | 101.70 | 101.70 | 0.5M |
| 2021-04-13 | 101.90 | 101.90 | 101.70 | 101.90 | 0.8M |
| 2021-04-12 | 101.70 | 101.93 | 101.50 | 101.70 | 1.7M |
| 2021-04-09 | 101.50 | 101.70 | 101.00 | 101.50 | 2.3M |
| 2021-04-08 | 101.00 | 101.50 | 101.00 | 101.50 | 1.2M |
| 2021-04-07 | 101.00 | 101.50 | 100.75 | 101.00 | 2.3M |
| 2021-04-06 | 101.00 | 101.50 | 100.50 | 100.52 | 1.6M |
| 2021-04-01 | 100.98 | 101.00 | 99.80 | 100.75 | 2.0M |
| 2021-03-31 | 100.00 | 101.50 | 99.50 | 99.50 | 3.4M |