115.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 176.00 | 176.00 | 175.00 | 175.50 | 0.7M |
| 2021-12-29 | 175.00 | 176.00 | 174.50 | 176.00 | 0.9M |
| 2021-12-28 | 174.50 | 175.00 | 173.50 | 175.00 | 0.5M |
| 2021-12-27 | 174.00 | 174.50 | 173.50 | 174.00 | 0.4M |
| 2021-12-24 | 175.00 | 175.00 | 174.00 | 174.00 | 0.5M |
| 2021-12-23 | 175.00 | 175.50 | 174.00 | 175.00 | 0.5M |
| 2021-12-22 | 175.00 | 175.50 | 173.50 | 174.00 | 0.4M |
| 2021-12-21 | 173.50 | 176.00 | 173.50 | 174.50 | 0.9M |
| 2021-12-20 | 174.50 | 175.50 | 173.00 | 173.00 | 1.1M |
| 2021-12-17 | 174.00 | 175.50 | 174.00 | 175.50 | 1.4M |
| 2021-12-16 | 173.50 | 175.50 | 172.50 | 175.50 | 1.2M |
| 2021-12-15 | 174.00 | 174.00 | 173.00 | 173.50 | 0.5M |
| 2021-12-14 | 172.50 | 174.00 | 171.50 | 173.50 | 1.0M |
| 2021-12-13 | 171.50 | 174.00 | 171.50 | 174.00 | 0.8M |
| 2021-12-09 | 171.50 | 173.00 | 171.00 | 171.50 | 0.7M |
| 2021-12-08 | 171.50 | 172.50 | 171.00 | 171.50 | 0.7M |
| 2021-12-07 | 169.00 | 172.50 | 168.50 | 172.00 | 1.9M |
| 2021-12-03 | 169.00 | 169.50 | 167.50 | 168.00 | 1.3M |
| 2021-12-02 | 168.00 | 168.50 | 166.50 | 168.50 | 1.3M |
| 2021-12-01 | 166.50 | 168.50 | 165.50 | 167.50 | 2.2M |
| 2021-11-30 | 170.00 | 171.00 | 166.00 | 166.00 | 4.5M |
| 2021-11-29 | 172.50 | 172.50 | 169.00 | 169.50 | 2.7M |
| 2021-11-26 | 176.00 | 176.50 | 172.50 | 172.50 | 2.1M |
| 2021-11-25 | 177.50 | 177.50 | 175.50 | 176.00 | 1.5M |
| 2021-11-24 | 177.00 | 177.50 | 176.50 | 177.00 | 1.6M |
| 2021-11-23 | 176.50 | 177.50 | 176.00 | 176.50 | 0.7M |
| 2021-11-22 | 176.00 | 177.50 | 176.00 | 177.00 | 1.0M |
| 2021-11-19 | 176.00 | 177.50 | 175.50 | 176.00 | 1.0M |
| 2021-11-18 | 176.00 | 177.00 | 175.00 | 175.50 | 1.6M |
| 2021-11-17 | 177.50 | 177.50 | 175.50 | 175.50 | 1.7M |
| 2021-11-16 | 177.50 | 178.50 | 176.50 | 177.00 | 1.2M |
| 2021-11-15 | 176.50 | 177.50 | 176.00 | 177.00 | 0.6M |
| 2021-11-12 | 176.00 | 177.00 | 175.50 | 176.00 | 0.7M |
| 2021-11-11 | 176.50 | 177.00 | 174.50 | 176.00 | 0.8M |
| 2021-11-10 | 174.50 | 177.50 | 174.00 | 176.00 | 1.7M |
| 2021-11-09 | 175.00 | 175.50 | 173.00 | 175.00 | 1.6M |
| 2021-11-08 | 176.00 | 177.00 | 173.50 | 175.00 | 1.6M |
| 2021-11-05 | 176.00 | 176.50 | 175.00 | 176.50 | 0.6M |
| 2021-11-04 | 175.50 | 177.00 | 175.00 | 176.00 | 1.0M |
| 2021-11-03 | 177.00 | 177.50 | 175.00 | 175.00 | 1.6M |
| 2021-11-02 | 178.00 | 178.50 | 176.00 | 177.00 | 1.2M |
| 2021-11-01 | 178.50 | 179.00 | 177.00 | 177.50 | 1.4M |
| 2021-10-29 | 181.00 | 181.00 | 178.00 | 178.50 | 1.9M |
| 2021-10-28 | 177.50 | 182.50 | 177.50 | 180.50 | 3.2M |
| 2021-10-27 | 178.50 | 179.00 | 177.50 | 177.50 | 1.1M |
| 2021-10-26 | 178.50 | 180.50 | 178.00 | 179.00 | 1.6M |
| 2021-10-25 | 179.50 | 179.50 | 177.50 | 178.50 | 0.5M |
| 2021-10-21 | 178.00 | 178.50 | 177.50 | 178.00 | 0.5M |
| 2021-10-20 | 178.50 | 179.00 | 177.00 | 177.50 | 0.6M |
| 2021-10-19 | 181.00 | 181.00 | 177.50 | 178.00 | 2.0M |
| 2021-10-18 | 179.00 | 181.50 | 179.00 | 180.50 | 1.5M |
| 2021-10-15 | 180.50 | 180.50 | 177.50 | 178.50 | 1.4M |
| 2021-10-14 | 179.50 | 180.50 | 179.00 | 180.00 | 0.8M |
| 2021-10-12 | 180.00 | 180.00 | 178.00 | 179.50 | 1.3M |
| 2021-10-11 | 182.00 | 182.50 | 178.50 | 179.00 | 1.3M |
| 2021-10-08 | 179.00 | 185.00 | 179.00 | 180.50 | 6.0M |
| 2021-10-07 | 177.50 | 178.50 | 176.50 | 178.50 | 1.6M |
| 2021-10-06 | 177.00 | 177.50 | 175.50 | 176.00 | 0.8M |
| 2021-10-05 | 174.00 | 177.00 | 174.00 | 176.50 | 0.9M |
| 2021-10-04 | 174.50 | 176.50 | 174.00 | 174.50 | 1.1M |
| 2021-10-01 | 174.00 | 175.50 | 174.00 | 174.50 | 1.0M |
| 2021-09-30 | 175.50 | 176.00 | 173.50 | 174.00 | 1.2M |
| 2021-09-29 | 173.50 | 177.00 | 173.50 | 175.00 | 1.7M |
| 2021-09-28 | 175.50 | 176.00 | 173.50 | 174.00 | 1.5M |
| 2021-09-27 | 177.00 | 177.50 | 175.00 | 175.50 | 1.3M |
| 2021-09-23 | 175.50 | 176.50 | 175.00 | 176.50 | 1.1M |
| 2021-09-22 | 174.50 | 176.00 | 173.50 | 176.00 | 1.3M |
| 2021-09-21 | 172.50 | 174.50 | 172.50 | 173.50 | 1.4M |
| 2021-09-20 | 173.00 | 173.50 | 172.00 | 172.50 | 1.7M |
| 2021-09-17 | 175.50 | 175.50 | 172.50 | 174.50 | 2.3M |
| 2021-09-16 | 177.00 | 178.00 | 175.00 | 176.00 | 1.0M |
| 2021-09-15 | 177.00 | 178.00 | 176.00 | 176.50 | 0.9M |
| 2021-09-14 | 177.50 | 179.00 | 176.50 | 177.00 | 1.1M |
| 2021-09-13 | 176.00 | 177.50 | 175.50 | 177.00 | 1.4M |
| 2021-09-10 | 177.50 | 178.50 | 175.00 | 176.50 | 1.4M |
| 2021-09-09 | 177.50 | 179.00 | 177.00 | 177.50 | 0.8M |
| 2021-09-08 | 179.00 | 180.00 | 177.50 | 178.50 | 1.2M |
| 2021-09-07 | 181.50 | 182.50 | 179.50 | 180.00 | 0.8M |
| 2021-09-06 | 179.50 | 181.50 | 179.50 | 181.00 | 1.2M |
| 2021-09-03 | 178.50 | 180.00 | 178.50 | 179.50 | 0.8M |
| 2021-09-02 | 178.50 | 179.50 | 177.50 | 178.50 | 0.9M |
| 2021-09-01 | 181.00 | 181.50 | 178.50 | 178.50 | 1.3M |
| 2021-08-31 | 180.50 | 182.50 | 179.50 | 181.00 | 2.5M |
| 2021-08-30 | 179.00 | 180.50 | 178.50 | 180.50 | 1.4M |
| 2021-08-27 | 178.50 | 179.50 | 177.50 | 178.50 | 1.7M |
| 2021-08-26 | 180.00 | 184.00 | 180.00 | 181.50 | 4.0M |
| 2021-08-25 | 178.00 | 180.00 | 177.50 | 179.50 | 1.4M |
| 2021-08-24 | 180.00 | 180.00 | 178.00 | 178.00 | 1.7M |
| 2021-08-23 | 177.00 | 178.50 | 176.00 | 178.50 | 1.6M |
| 2021-08-20 | 175.50 | 177.00 | 174.50 | 175.50 | 1.1M |
| 2021-08-19 | 175.50 | 176.00 | 174.50 | 175.00 | 1.0M |
| 2021-08-18 | 177.50 | 177.50 | 176.00 | 176.00 | 0.7M |
| 2021-08-17 | 178.50 | 179.00 | 177.00 | 177.50 | 1.0M |
| 2021-08-16 | 175.00 | 178.50 | 175.00 | 178.00 | 1.8M |
| 2021-08-13 | 173.50 | 176.00 | 172.50 | 174.00 | 1.7M |
| 2021-08-11 | 177.00 | 177.50 | 174.00 | 174.00 | 1.3M |
| 2021-08-10 | 178.50 | 179.00 | 175.50 | 176.00 | 1.7M |
| 2021-08-09 | 175.50 | 179.00 | 175.00 | 178.00 | 1.4M |
| 2021-08-06 | 177.00 | 177.50 | 174.00 | 176.50 | 1.8M |
| 2021-08-05 | 177.00 | 177.50 | 173.50 | 176.00 | 2.1M |
| 2021-08-04 | 172.50 | 179.00 | 171.50 | 178.50 | 2.9M |
| 2021-08-03 | 169.00 | 173.00 | 168.50 | 173.00 | 1.3M |
| 2021-08-02 | 170.00 | 171.00 | 169.00 | 169.00 | 1.6M |
| 2021-07-30 | 173.00 | 173.50 | 170.00 | 171.00 | 1.2M |
| 2021-07-29 | 172.00 | 173.50 | 171.00 | 173.00 | 1.3M |
| 2021-07-27 | 171.50 | 172.50 | 170.50 | 172.00 | 0.8M |
| 2021-07-23 | 172.00 | 173.00 | 171.00 | 171.50 | 0.9M |
| 2021-07-22 | 171.00 | 172.00 | 170.50 | 171.50 | 0.5M |
| 2021-07-21 | 170.50 | 171.50 | 169.50 | 170.00 | 1.2M |
| 2021-07-20 | 170.00 | 171.00 | 169.00 | 171.00 | 1.2M |
| 2021-07-19 | 170.50 | 171.50 | 170.00 | 170.50 | 0.7M |
| 2021-07-16 | 171.00 | 173.00 | 171.00 | 171.50 | 1.1M |
| 2021-07-15 | 172.00 | 172.50 | 170.50 | 171.00 | 0.8M |
| 2021-07-14 | 173.00 | 173.00 | 171.00 | 171.50 | 1.5M |
| 2021-07-13 | 170.50 | 174.00 | 170.00 | 174.00 | 1.4M |
| 2021-07-12 | 170.50 | 170.50 | 169.00 | 170.50 | 1.2M |
| 2021-07-09 | 169.50 | 170.50 | 168.50 | 169.00 | 1.6M |
| 2021-07-08 | 170.50 | 170.50 | 168.50 | 170.00 | 1.6M |
| 2021-07-07 | 172.00 | 172.50 | 170.50 | 170.50 | 1.1M |
| 2021-07-06 | 174.00 | 174.50 | 172.00 | 172.00 | 0.5M |
| 2021-07-05 | 173.00 | 174.00 | 172.50 | 173.00 | 0.7M |
| 2021-07-02 | 173.00 | 174.50 | 172.00 | 174.50 | 1.3M |
| 2021-07-01 | 174.50 | 175.50 | 172.50 | 173.50 | 1.2M |
| 2021-06-30 | 172.00 | 175.00 | 172.00 | 175.00 | 1.9M |
| 2021-06-29 | 171.50 | 173.50 | 171.00 | 171.50 | 1.9M |
| 2021-06-28 | 171.50 | 172.00 | 170.50 | 171.50 | 1.4M |
| 2021-06-25 | 173.00 | 174.50 | 171.50 | 172.00 | 1.4M |
| 2021-06-24 | 174.50 | 175.50 | 173.00 | 173.00 | 2.5M |
| 2021-06-23 | 180.50 | 181.00 | 175.00 | 175.50 | 3.6M |
| 2021-06-22 | 183.00 | 183.00 | 180.50 | 180.50 | 1.3M |
| 2021-06-21 | 181.50 | 182.50 | 180.50 | 182.50 | 1.4M |
| 2021-06-18 | 179.50 | 184.00 | 179.00 | 184.00 | 1.9M |
| 2021-06-17 | 180.50 | 181.50 | 179.50 | 180.00 | 1.1M |
| 2021-06-16 | 182.00 | 182.00 | 179.00 | 181.00 | 1.9M |
| 2021-06-15 | 184.50 | 185.50 | 181.50 | 182.00 | 1.6M |
| 2021-06-14 | 185.50 | 187.00 | 184.50 | 185.00 | 2.2M |
| 2021-06-11 | 185.00 | 186.00 | 184.00 | 184.50 | 2.4M |
| 2021-06-10 | 178.00 | 185.50 | 178.00 | 183.50 | 7.0M |
| 2021-06-09 | 176.50 | 177.50 | 175.50 | 176.50 | 1.8M |
| 2021-06-08 | 174.50 | 177.00 | 174.50 | 176.00 | 1.3M |
| 2021-06-07 | 175.00 | 175.50 | 174.00 | 174.00 | 1.2M |
| 2021-06-04 | 176.50 | 177.00 | 174.50 | 174.50 | 1.3M |
| 2021-06-02 | 177.50 | 178.00 | 176.00 | 177.00 | 1.3M |
| 2021-06-01 | 175.50 | 177.50 | 175.00 | 176.50 | 1.6M |
| 2021-05-31 | 174.50 | 176.00 | 173.50 | 175.00 | 1.3M |
| 2021-05-28 | 174.50 | 175.50 | 173.00 | 174.00 | 1.1M |
| 2021-05-27 | 169.50 | 176.00 | 169.00 | 174.00 | 5.8M |
| 2021-05-25 | 170.00 | 170.00 | 169.00 | 169.00 | 1.0M |
| 2021-05-24 | 169.00 | 170.50 | 168.50 | 169.00 | 1.1M |
| 2021-05-21 | 170.50 | 171.50 | 169.00 | 169.50 | 1.2M |
| 2021-05-20 | 170.00 | 171.50 | 170.00 | 170.00 | 0.8M |
| 2021-05-19 | 172.00 | 172.00 | 170.00 | 170.00 | 0.8M |
| 2021-05-18 | 170.00 | 172.00 | 169.50 | 172.00 | 0.9M |
| 2021-05-17 | 171.00 | 171.00 | 168.50 | 169.50 | 1.2M |
| 2021-05-14 | 171.00 | 171.50 | 169.50 | 171.50 | 1.3M |
| 2021-05-13 | 172.00 | 173.00 | 168.50 | 171.00 | 3.5M |
| 2021-05-12 | 174.50 | 174.50 | 172.00 | 173.00 | 1.8M |
| 2021-05-11 | 175.50 | 176.00 | 174.00 | 175.00 | 1.3M |
| 2021-05-10 | 178.00 | 178.00 | 175.00 | 175.50 | 1.5M |
| 2021-05-07 | 175.50 | 178.00 | 175.00 | 177.50 | 1.3M |
| 2021-05-06 | 174.50 | 175.00 | 172.50 | 175.00 | 1.2M |
| 2021-05-05 | 176.00 | 177.00 | 173.00 | 174.00 | 2.2M |
| 2021-04-30 | 176.00 | 179.50 | 176.00 | 176.50 | 2.3M |
| 2021-04-29 | 179.00 | 179.50 | 175.50 | 175.50 | 2.4M |
| 2021-04-28 | 175.00 | 179.50 | 174.50 | 178.00 | 2.4M |
| 2021-04-27 | 175.50 | 176.50 | 173.50 | 174.50 | 1.2M |
| 2021-04-26 | 175.00 | 175.50 | 174.00 | 175.00 | 1.1M |
| 2021-04-23 | 175.50 | 176.00 | 174.00 | 175.00 | 1.2M |
| 2021-04-22 | 177.50 | 178.00 | 175.50 | 176.00 | 0.9M |
| 2021-04-21 | 176.00 | 177.50 | 176.00 | 176.50 | 0.8M |
| 2021-04-20 | 176.50 | 179.00 | 175.50 | 176.00 | 2.5M |
| 2021-04-19 | 175.50 | 177.50 | 175.00 | 176.50 | 1.0M |
| 2021-04-16 | 176.00 | 176.50 | 173.50 | 175.00 | 2.3M |
| 2021-04-12 | 178.50 | 179.00 | 176.50 | 177.00 | 1.4M |
| 2021-04-09 | 179.00 | 180.50 | 178.50 | 179.00 | 1.4M |
| 2021-04-08 | 179.00 | 180.50 | 178.50 | 179.00 | 1.2M |
| 2021-04-07 | 180.00 | 180.50 | 178.50 | 179.50 | 1.6M |
| 2021-04-05 | 184.00 | 184.50 | 181.00 | 181.50 | 1.6M |
| 2021-04-02 | 187.50 | 187.50 | 182.50 | 184.00 | 2.1M |
| 2021-04-01 | 185.50 | 187.50 | 185.00 | 186.50 | 1.0M |
| 2021-03-31 | 186.00 | 187.00 | 185.00 | 185.50 | 1.0M |
| 2021-03-30 | 188.00 | 188.50 | 186.00 | 186.00 | 1.6M |
| 2021-03-29 | 187.50 | 189.00 | 186.50 | 188.00 | 1.4M |
| 2021-03-26 | 188.00 | 188.00 | 186.00 | 186.50 | 1.5M |
| 2021-03-25 | 187.00 | 189.00 | 187.00 | 187.50 | 1.5M |
| 2021-03-24 | 184.50 | 188.00 | 184.00 | 187.00 | 2.1M |
| 2021-03-23 | 188.50 | 190.00 | 184.50 | 185.50 | 3.4M |
| 2021-03-22 | 182.50 | 189.50 | 181.50 | 188.50 | 3.7M |
| 2021-03-19 | 182.50 | 182.50 | 181.50 | 182.50 | 1.1M |
| 2021-03-18 | 182.50 | 183.50 | 181.50 | 182.50 | 1.6M |
| 2021-03-17 | 182.00 | 182.50 | 181.00 | 181.50 | 1.2M |
| 2021-03-16 | 181.50 | 183.00 | 181.50 | 182.50 | 1.2M |
| 2021-03-15 | 183.50 | 184.00 | 180.50 | 181.00 | 1.9M |
| 2021-03-12 | 181.50 | 184.50 | 181.00 | 182.00 | 3.0M |
| 2021-03-11 | 180.00 | 182.00 | 179.50 | 180.00 | 3.0M |
| 2021-03-10 | 177.50 | 179.50 | 177.00 | 178.00 | 2.6M |
| 2021-03-09 | 181.00 | 182.00 | 179.00 | 180.50 | 2.0M |
| 2021-03-08 | 182.50 | 184.50 | 181.50 | 181.50 | 3.4M |
| 2021-03-05 | 178.50 | 182.00 | 178.00 | 180.50 | 1.9M |
| 2021-03-04 | 178.50 | 182.00 | 177.00 | 179.50 | 2.9M |
| 2021-03-03 | 176.50 | 180.00 | 176.50 | 179.50 | 2.6M |
| 2021-03-02 | 174.00 | 176.50 | 172.50 | 176.00 | 2.6M |
| 2021-03-01 | 168.50 | 175.00 | 168.50 | 172.50 | 3.2M |
| 2021-02-25 | 172.00 | 172.50 | 168.50 | 169.00 | 3.5M |
| 2021-02-24 | 172.50 | 172.50 | 170.00 | 170.50 | 3.0M |
| 2021-02-23 | 175.00 | 175.00 | 172.50 | 173.00 | 1.9M |
| 2021-02-22 | 177.00 | 178.00 | 172.50 | 172.50 | 3.3M |
| 2021-02-19 | 178.50 | 179.00 | 177.00 | 177.00 | 2.0M |
| 2021-02-18 | 180.50 | 181.00 | 178.50 | 178.50 | 2.4M |
| 2021-02-17 | 182.00 | 183.00 | 181.00 | 181.00 | 1.5M |
| 2021-02-16 | 183.00 | 184.50 | 182.00 | 182.00 | 1.5M |
| 2021-02-15 | 184.50 | 185.00 | 181.50 | 182.00 | 1.8M |
| 2021-02-11 | 187.00 | 187.00 | 183.00 | 184.00 | 2.3M |
| 2021-02-10 | 183.50 | 186.50 | 182.50 | 186.00 | 3.1M |
| 2021-02-09 | 180.50 | 182.50 | 180.50 | 182.00 | 2.7M |
| 2021-02-08 | 179.50 | 183.00 | 178.50 | 179.50 | 3.9M |
| 2021-02-05 | 178.50 | 179.00 | 177.00 | 177.50 | 2.3M |
| 2021-02-04 | 176.50 | 178.00 | 176.00 | 177.00 | 2.9M |
| 2021-02-03 | 180.50 | 181.00 | 176.50 | 177.00 | 3.9M |
| 2021-02-02 | 181.50 | 182.50 | 178.50 | 179.00 | 2.4M |
| 2021-02-01 | 179.50 | 182.50 | 179.00 | 180.50 | 2.1M |
| 2021-01-29 | 181.50 | 183.00 | 178.00 | 178.50 | 3.9M |
| 2021-01-28 | 183.50 | 184.00 | 180.00 | 180.50 | 3.1M |
| 2021-01-27 | 187.00 | 188.50 | 184.50 | 184.50 | 2.2M |
| 2021-01-26 | 186.00 | 187.00 | 184.00 | 187.00 | 1.9M |
| 2021-01-25 | 187.00 | 188.00 | 186.00 | 186.00 | 1.8M |
| 2021-01-22 | 189.00 | 190.50 | 187.00 | 187.00 | 2.3M |
| 2021-01-21 | 190.00 | 191.50 | 188.50 | 189.50 | 2.0M |
| 2021-01-20 | 192.00 | 192.00 | 188.50 | 188.50 | 2.1M |
| 2021-01-19 | 189.00 | 192.50 | 188.50 | 191.50 | 2.2M |
| 2021-01-18 | 191.00 | 191.00 | 187.00 | 187.50 | 4.5M |
| 2021-01-15 | 195.00 | 196.00 | 190.00 | 191.00 | 4.6M |
| 2021-01-14 | 197.50 | 197.50 | 194.50 | 195.00 | 1.8M |
| 2021-01-13 | 197.50 | 198.00 | 194.50 | 196.50 | 3.6M |
| 2021-01-12 | 197.50 | 200.00 | 194.50 | 196.00 | 3.9M |
| 2021-01-11 | 198.50 | 201.00 | 196.00 | 196.00 | 2.4M |
| 2021-01-08 | 202.00 | 204.00 | 197.00 | 198.00 | 4.1M |
| 2021-01-07 | 206.00 | 206.00 | 199.50 | 200.00 | 4.1M |
| 2021-01-06 | 199.00 | 213.00 | 197.50 | 201.00 | 10.4M |
| 2021-01-05 | 191.50 | 197.00 | 191.50 | 196.00 | 5.1M |
| 2021-01-04 | 190.00 | 193.50 | 189.50 | 192.00 | 3.3M |