145.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 275.00 | 294.50 | 275.00 | 288.50 | 0.0M |
| 2021-12-29 | 271.00 | 275.00 | 268.00 | 275.00 | 0.0M |
| 2021-12-28 | 273.00 | 275.00 | 267.50 | 271.00 | 0.0M |
| 2021-12-27 | 279.50 | 279.50 | 269.50 | 270.00 | 0.0M |
| 2021-12-24 | 284.00 | 285.50 | 271.00 | 274.50 | 0.0M |
| 2021-12-23 | 284.50 | 287.50 | 278.50 | 280.00 | 0.0M |
| 2021-12-22 | 283.00 | 290.00 | 277.00 | 278.50 | 0.0M |
| 2021-12-21 | 286.00 | 288.50 | 280.00 | 286.00 | 0.0M |
| 2021-12-20 | 280.50 | 290.00 | 277.00 | 278.50 | 0.0M |
| 2021-12-17 | 313.50 | 316.00 | 288.00 | 288.00 | 0.0M |
| 2021-12-16 | 299.00 | 320.00 | 292.00 | 320.00 | 0.0M |
| 2021-12-15 | 291.50 | 297.50 | 289.00 | 291.00 | 0.0M |
| 2021-12-14 | 296.00 | 307.00 | 285.00 | 286.50 | 0.0M |
| 2021-12-13 | 285.00 | 308.00 | 279.00 | 294.00 | 0.0M |
| 2021-12-10 | 274.00 | 284.00 | 267.50 | 282.00 | 0.0M |
| 2021-12-09 | 278.50 | 286.00 | 270.00 | 273.50 | 0.0M |
| 2021-12-08 | 298.00 | 301.00 | 276.50 | 278.50 | 0.0M |
| 2021-12-07 | 292.00 | 308.00 | 282.00 | 283.00 | 0.0M |
| 2021-12-06 | 286.00 | 290.50 | 275.00 | 281.00 | 0.0M |
| 2021-12-03 | 261.00 | 280.50 | 260.00 | 280.50 | 0.0M |
| 2021-12-02 | 267.00 | 278.50 | 255.00 | 255.00 | 0.0M |
| 2021-12-01 | 265.00 | 271.50 | 263.50 | 264.00 | 0.0M |
| 2021-11-30 | 266.50 | 272.00 | 258.00 | 261.00 | 0.0M |
| 2021-11-29 | 228.00 | 254.00 | 227.50 | 254.00 | 0.0M |
| 2021-11-26 | 241.50 | 246.50 | 228.00 | 231.00 | 0.0M |
| 2021-11-25 | 244.50 | 248.50 | 240.00 | 240.00 | 0.0M |
| 2021-11-24 | 248.00 | 251.00 | 243.00 | 245.00 | 0.0M |
| 2021-11-23 | 258.50 | 265.00 | 247.00 | 248.00 | 0.0M |
| 2021-11-22 | 278.00 | 287.50 | 257.00 | 258.50 | 0.0M |
| 2021-11-19 | 250.00 | 271.50 | 247.50 | 271.50 | 0.0M |
| 2021-11-18 | 245.00 | 255.50 | 242.00 | 247.00 | 0.0M |
| 2021-11-17 | 242.50 | 261.50 | 241.00 | 247.00 | 0.0M |
| 2021-11-16 | 243.00 | 248.00 | 236.00 | 238.00 | 0.0M |
| 2021-11-15 | 248.00 | 251.50 | 234.00 | 244.50 | 0.0M |
| 2021-11-12 | 243.50 | 259.50 | 243.00 | 250.00 | 0.0M |
| 2021-11-11 | 256.00 | 273.00 | 237.00 | 241.00 | 0.0M |
| 2021-11-10 | 252.50 | 257.00 | 249.50 | 252.50 | 0.0M |
| 2021-11-09 | 253.50 | 257.50 | 250.00 | 257.50 | 0.0M |
| 2021-11-08 | 261.00 | 269.00 | 247.00 | 252.00 | 0.0M |
| 2021-11-05 | 257.00 | 270.00 | 257.00 | 265.00 | 0.0M |
| 2021-11-04 | 280.00 | 280.00 | 256.00 | 256.00 | 0.0M |
| 2021-11-03 | 278.50 | 278.50 | 260.00 | 270.00 | 0.0M |
| 2021-11-02 | 304.00 | 309.00 | 269.50 | 271.00 | 0.0M |
| 2021-11-01 | 282.00 | 298.00 | 280.00 | 298.00 | 0.0M |
| 2021-10-29 | 263.00 | 277.00 | 262.00 | 271.00 | 0.0M |
| 2021-10-28 | 260.50 | 272.00 | 253.50 | 260.00 | 0.0M |
| 2021-10-27 | 259.00 | 279.00 | 259.00 | 267.50 | 0.0M |
| 2021-10-26 | 257.50 | 263.00 | 250.00 | 256.00 | 0.0M |
| 2021-10-25 | 253.00 | 266.50 | 247.00 | 257.50 | 0.0M |
| 2021-10-22 | 253.00 | 265.00 | 249.00 | 258.50 | 0.0M |
| 2021-10-21 | 228.00 | 242.50 | 223.00 | 242.50 | 0.0M |
| 2021-10-20 | 205.50 | 220.50 | 204.00 | 220.50 | 0.0M |
| 2021-10-19 | 182.50 | 200.50 | 182.00 | 200.50 | 0.0M |
| 2021-10-18 | 185.00 | 186.50 | 178.50 | 182.50 | 0.0M |
| 2021-10-15 | 184.00 | 188.00 | 179.50 | 183.50 | 0.0M |
| 2021-10-14 | 179.00 | 184.00 | 172.00 | 180.50 | 0.0M |
| 2021-10-13 | 187.00 | 190.00 | 174.50 | 176.00 | 0.0M |
| 2021-10-12 | 182.00 | 189.00 | 181.00 | 184.50 | 0.0M |
| 2021-10-08 | 188.00 | 193.00 | 184.00 | 185.00 | 0.0M |
| 2021-10-07 | 176.00 | 187.00 | 175.00 | 184.00 | 0.0M |
| 2021-10-06 | 175.00 | 181.50 | 169.00 | 170.50 | 0.0M |
| 2021-10-05 | 154.00 | 175.00 | 154.00 | 174.50 | 0.0M |
| 2021-10-04 | 178.00 | 179.00 | 163.00 | 163.50 | 0.0M |
| 2021-10-01 | 182.00 | 183.00 | 170.50 | 173.00 | 0.0M |
| 2021-09-30 | 189.00 | 193.50 | 184.50 | 184.50 | 0.0M |
| 2021-09-29 | 193.00 | 197.50 | 187.00 | 187.00 | 0.0M |
| 2021-09-28 | 190.00 | 199.50 | 186.00 | 199.50 | 0.0M |
| 2021-09-27 | 198.00 | 200.00 | 186.00 | 192.00 | 0.0M |
| 2021-09-24 | 180.50 | 195.50 | 180.50 | 195.50 | 0.0M |
| 2021-09-23 | 177.00 | 184.00 | 176.50 | 178.00 | 0.0M |
| 2021-09-22 | 179.00 | 181.00 | 174.00 | 175.00 | 0.0M |
| 2021-09-17 | 187.50 | 188.50 | 178.50 | 183.00 | 0.0M |
| 2021-09-16 | 197.50 | 201.50 | 181.50 | 187.00 | 0.0M |
| 2021-09-15 | 173.50 | 192.50 | 169.50 | 190.00 | 0.0M |
| 2021-09-14 | 176.50 | 187.50 | 173.50 | 175.00 | 0.0M |
| 2021-09-13 | 187.00 | 190.00 | 175.00 | 175.00 | 0.0M |
| 2021-09-10 | 191.50 | 195.00 | 178.00 | 185.00 | 0.0M |
| 2021-09-09 | 168.50 | 190.50 | 168.50 | 190.50 | 0.0M |
| 2021-09-08 | 171.50 | 175.00 | 163.50 | 173.50 | 0.0M |
| 2021-09-07 | 174.50 | 174.50 | 163.00 | 173.50 | 0.0M |
| 2021-09-06 | 176.00 | 180.00 | 172.00 | 172.00 | 0.0M |
| 2021-09-03 | 177.50 | 178.50 | 166.00 | 178.50 | 0.0M |
| 2021-09-02 | 188.00 | 188.00 | 174.00 | 176.00 | 0.0M |
| 2021-09-01 | 182.00 | 189.00 | 179.00 | 189.00 | 0.0M |
| 2021-08-31 | 178.50 | 182.00 | 176.00 | 181.50 | 0.0M |
| 2021-08-30 | 182.00 | 185.00 | 174.00 | 176.00 | 0.0M |
| 2021-08-27 | 189.00 | 193.00 | 178.00 | 178.00 | 0.0M |
| 2021-08-26 | 182.00 | 191.50 | 176.00 | 189.00 | 0.0M |
| 2021-08-25 | 186.00 | 194.50 | 175.00 | 179.00 | 0.0M |
| 2021-08-24 | 175.00 | 188.00 | 170.00 | 182.00 | 0.0M |
| 2021-08-23 | 169.00 | 178.50 | 165.50 | 175.00 | 0.0M |
| 2021-08-20 | 151.50 | 162.50 | 148.00 | 162.50 | 0.0M |
| 2021-08-19 | 143.00 | 158.50 | 143.00 | 148.00 | 0.0M |
| 2021-08-18 | 131.00 | 145.00 | 128.50 | 145.00 | 0.0M |
| 2021-08-17 | 144.50 | 146.00 | 131.50 | 132.00 | 0.0M |
| 2021-08-16 | 146.00 | 149.50 | 139.50 | 144.00 | 0.0M |
| 2021-08-13 | 147.00 | 154.00 | 145.50 | 149.00 | 0.0M |
| 2021-08-12 | 142.00 | 151.00 | 142.00 | 147.00 | 0.0M |
| 2021-08-11 | 144.00 | 152.00 | 138.00 | 140.00 | 0.0M |
| 2021-08-10 | 140.50 | 146.50 | 138.00 | 142.50 | 0.0M |
| 2021-08-09 | 145.50 | 148.50 | 139.50 | 140.50 | 0.0M |
| 2021-08-06 | 148.00 | 153.50 | 142.00 | 149.00 | 0.0M |
| 2021-08-05 | 148.00 | 155.50 | 146.50 | 148.00 | 0.0M |
| 2021-08-04 | 151.50 | 154.00 | 144.00 | 145.50 | 0.0M |
| 2021-08-03 | 157.00 | 157.50 | 149.00 | 152.00 | 0.0M |
| 2021-08-02 | 160.00 | 164.00 | 155.00 | 157.50 | 0.0M |
| 2021-07-30 | 171.00 | 181.50 | 156.00 | 156.00 | 0.0M |
| 2021-07-29 | 162.00 | 169.50 | 159.50 | 169.50 | 0.0M |
| 2021-07-28 | 155.00 | 155.50 | 140.50 | 154.50 | 0.0M |
| 2021-07-27 | 175.00 | 178.00 | 156.00 | 156.00 | 0.0M |
| 2021-07-26 | 166.50 | 175.00 | 165.00 | 169.00 | 0.0M |
| 2021-07-23 | 173.00 | 173.00 | 163.00 | 166.50 | 0.0M |
| 2021-07-22 | 167.00 | 179.50 | 164.00 | 178.00 | 0.0M |
| 2021-07-21 | 160.00 | 165.50 | 155.50 | 163.50 | 0.0M |
| 2021-07-20 | 166.00 | 172.00 | 155.00 | 158.00 | 0.0M |
| 2021-07-19 | 160.00 | 171.00 | 160.00 | 165.00 | 0.0M |
| 2021-07-16 | 156.00 | 164.00 | 156.00 | 160.00 | 0.0M |
| 2021-07-15 | 157.50 | 164.00 | 149.00 | 164.00 | 0.0M |
| 2021-07-14 | 156.00 | 160.00 | 147.00 | 157.00 | 0.0M |
| 2021-07-13 | 167.50 | 173.00 | 153.00 | 160.00 | 0.0M |
| 2021-07-12 | 150.00 | 159.50 | 149.50 | 159.50 | 0.0M |
| 2021-07-09 | 128.00 | 145.00 | 124.00 | 145.00 | 0.0M |
| 2021-07-08 | 121.00 | 132.00 | 120.00 | 132.00 | 0.0M |
| 2021-07-07 | 110.50 | 121.00 | 110.00 | 120.00 | 0.0M |
| 2021-07-06 | 126.50 | 126.50 | 109.50 | 110.00 | 0.0M |
| 2021-07-05 | 114.00 | 121.00 | 113.50 | 121.00 | 0.0M |
| 2021-07-02 | 101.00 | 110.00 | 101.00 | 110.00 | 0.0M |
| 2021-07-01 | 103.50 | 103.50 | 100.00 | 100.00 | 0.0M |
| 2021-06-30 | 104.00 | 107.50 | 102.50 | 102.50 | 0.0M |
| 2021-06-29 | 114.00 | 115.00 | 102.50 | 102.50 | 0.0M |
| 2021-06-28 | 123.00 | 123.00 | 112.50 | 113.00 | 0.0M |
| 2021-06-25 | 109.00 | 117.50 | 107.00 | 117.50 | 0.0M |
| 2021-06-24 | 106.00 | 109.00 | 104.00 | 107.00 | 0.0M |
| 2021-06-23 | 99.90 | 104.00 | 99.50 | 104.00 | 0.0M |
| 2021-06-22 | 101.50 | 102.50 | 98.00 | 98.00 | 0.0M |
| 2021-06-21 | 100.50 | 103.50 | 99.70 | 99.80 | 0.0M |
| 2021-06-18 | 104.00 | 105.00 | 101.00 | 101.00 | 0.0M |
| 2021-06-17 | 100.00 | 106.00 | 99.00 | 104.00 | 0.0M |
| 2021-06-16 | 106.50 | 106.50 | 99.10 | 99.10 | 0.0M |
| 2021-06-15 | 107.00 | 107.00 | 104.00 | 105.00 | 0.0M |
| 2021-06-11 | 108.00 | 109.50 | 104.50 | 107.50 | 0.0M |
| 2021-06-10 | 105.50 | 110.00 | 105.50 | 106.00 | 0.0M |
| 2021-06-09 | 107.00 | 107.00 | 103.00 | 103.00 | 0.0M |
| 2021-06-08 | 109.00 | 109.00 | 105.50 | 106.50 | 0.0M |
| 2021-06-07 | 111.50 | 112.00 | 104.00 | 107.00 | 0.0M |
| 2021-06-04 | 105.00 | 109.00 | 104.00 | 109.00 | 0.0M |
| 2021-06-03 | 100.00 | 106.00 | 100.00 | 105.50 | 0.0M |
| 2021-06-02 | 107.00 | 107.00 | 101.00 | 101.50 | 0.0M |
| 2021-06-01 | 109.00 | 109.50 | 104.00 | 106.00 | 0.0M |
| 2021-05-31 | 106.50 | 109.00 | 104.00 | 106.50 | 0.0M |
| 2021-05-28 | 102.50 | 109.00 | 102.50 | 104.00 | 0.0M |
| 2021-05-27 | 102.00 | 103.50 | 100.00 | 101.00 | 0.0M |
| 2021-05-26 | 103.00 | 105.00 | 100.00 | 103.50 | 0.0M |
| 2021-05-25 | 98.50 | 104.50 | 98.40 | 101.00 | 0.0M |
| 2021-05-24 | 91.00 | 97.00 | 91.00 | 96.80 | 0.0M |
| 2021-05-21 | 91.00 | 93.70 | 89.20 | 92.70 | 0.0M |
| 2021-05-20 | 90.50 | 91.00 | 88.50 | 89.60 | 0.0M |
| 2021-05-19 | 89.00 | 92.60 | 87.70 | 90.50 | 0.0M |
| 2021-05-18 | 85.00 | 89.40 | 84.00 | 89.40 | 0.0M |
| 2021-05-17 | 81.20 | 90.70 | 80.30 | 81.30 | 0.0M |
| 2021-05-14 | 93.10 | 95.80 | 87.30 | 88.50 | 0.0M |
| 2021-05-13 | 90.00 | 95.50 | 87.30 | 92.10 | 0.0M |
| 2021-05-12 | 96.10 | 100.00 | 87.30 | 90.70 | 0.0M |
| 2021-05-11 | 99.90 | 102.50 | 95.90 | 97.00 | 0.0M |
| 2021-05-10 | 106.50 | 107.50 | 100.00 | 100.00 | 0.0M |
| 2021-05-07 | 105.50 | 110.00 | 104.50 | 108.00 | 0.0M |
| 2021-05-06 | 100.50 | 105.50 | 100.00 | 103.00 | 0.0M |
| 2021-05-05 | 110.00 | 112.50 | 100.00 | 100.50 | 0.0M |
| 2021-05-04 | 109.00 | 112.00 | 97.70 | 108.00 | 0.0M |
| 2021-05-03 | 112.50 | 115.00 | 105.00 | 108.00 | 0.0M |
| 2021-04-29 | 117.00 | 122.00 | 115.00 | 115.00 | 0.0M |
| 2021-04-28 | 118.50 | 127.50 | 115.00 | 116.00 | 0.0M |
| 2021-04-27 | 114.00 | 117.00 | 111.00 | 117.00 | 0.0M |
| 2021-04-26 | 118.00 | 118.00 | 105.50 | 106.50 | 0.0M |
| 2021-04-23 | 118.50 | 121.00 | 114.50 | 117.00 | 0.0M |
| 2021-04-22 | 115.00 | 122.50 | 113.00 | 116.00 | 0.0M |
| 2021-04-21 | 106.00 | 117.50 | 105.00 | 114.00 | 0.0M |
| 2021-04-20 | 111.00 | 111.00 | 104.00 | 107.00 | 0.0M |
| 2021-04-19 | 109.00 | 109.00 | 106.00 | 109.00 | 0.0M |
| 2021-04-16 | 96.60 | 100.00 | 96.00 | 99.10 | 0.0M |
| 2021-04-15 | 97.70 | 100.00 | 94.20 | 96.50 | 0.0M |
| 2021-04-14 | 89.50 | 97.20 | 84.00 | 97.20 | 0.0M |
| 2021-04-13 | 91.10 | 94.30 | 88.10 | 88.60 | 0.0M |
| 2021-04-12 | 88.00 | 94.50 | 86.50 | 94.30 | 0.0M |
| 2021-04-09 | 85.90 | 87.00 | 82.50 | 87.00 | 0.0M |
| 2021-04-08 | 81.00 | 85.90 | 79.20 | 85.90 | 0.0M |
| 2021-04-07 | 75.60 | 82.80 | 75.20 | 80.40 | 0.0M |
| 2021-04-06 | 72.00 | 75.40 | 72.00 | 75.30 | 0.0M |
| 2021-04-01 | 70.70 | 71.40 | 70.70 | 71.10 | 0.0M |
| 2021-03-31 | 71.10 | 71.10 | 70.50 | 70.60 | 0.0M |
| 2021-03-30 | 71.60 | 71.90 | 71.00 | 71.10 | 0.0M |
| 2021-03-29 | 70.60 | 71.50 | 70.00 | 70.90 | 0.0M |
| 2021-03-26 | 69.70 | 71.10 | 69.70 | 70.60 | 0.0M |
| 2021-03-25 | 69.70 | 70.80 | 69.60 | 69.60 | 0.0M |
| 2021-03-24 | 69.20 | 69.90 | 69.20 | 69.60 | 0.0M |
| 2021-03-23 | 71.00 | 71.00 | 69.10 | 69.50 | 0.0M |
| 2021-03-22 | 69.20 | 73.50 | 69.00 | 70.80 | 0.0M |
| 2021-03-19 | 69.50 | 69.70 | 68.90 | 69.20 | 0.0M |
| 2021-03-18 | 69.50 | 70.30 | 69.30 | 69.70 | 0.0M |
| 2021-03-17 | 69.90 | 69.90 | 69.20 | 69.40 | 0.0M |
| 2021-03-16 | 70.60 | 70.70 | 69.90 | 69.90 | 0.0M |
| 2021-03-15 | 70.00 | 71.10 | 70.00 | 70.20 | 0.0M |
| 2021-03-12 | 70.20 | 70.70 | 69.00 | 70.10 | 0.0M |
| 2021-03-11 | 70.00 | 70.40 | 69.40 | 70.10 | 0.0M |
| 2021-03-10 | 69.50 | 70.20 | 69.00 | 69.40 | 0.0M |
| 2021-03-09 | 69.20 | 69.20 | 67.80 | 68.50 | 0.0M |
| 2021-03-08 | 70.30 | 70.30 | 69.00 | 69.20 | 0.0M |
| 2021-03-05 | 69.00 | 70.80 | 69.00 | 70.10 | 0.0M |
| 2021-03-04 | 70.00 | 70.50 | 69.10 | 69.40 | 0.0M |
| 2021-03-03 | 70.60 | 70.70 | 69.50 | 70.40 | 0.0M |
| 2021-03-02 | 73.40 | 73.40 | 70.60 | 70.60 | 0.0M |
| 2021-02-26 | 72.00 | 72.60 | 71.20 | 72.00 | 0.0M |
| 2021-02-25 | 75.30 | 76.00 | 72.10 | 72.40 | 0.0M |
| 2021-02-24 | 73.40 | 75.50 | 73.30 | 74.60 | 0.0M |
| 2021-02-23 | 73.00 | 74.00 | 72.50 | 73.20 | 0.0M |
| 2021-02-22 | 72.70 | 73.60 | 71.90 | 73.40 | 0.0M |
| 2021-02-19 | 72.80 | 73.30 | 72.50 | 72.70 | 0.0M |
| 2021-02-18 | 73.20 | 73.60 | 72.40 | 72.80 | 0.0M |
| 2021-02-17 | 71.20 | 74.00 | 70.00 | 72.00 | 0.0M |
| 2021-02-05 | 70.50 | 70.50 | 69.10 | 69.50 | 0.0M |
| 2021-02-04 | 73.90 | 74.00 | 69.70 | 69.70 | 0.0M |
| 2021-02-03 | 72.40 | 74.50 | 72.40 | 73.60 | 0.0M |
| 2021-02-02 | 70.30 | 71.70 | 70.30 | 71.60 | 0.0M |
| 2021-02-01 | 70.90 | 71.00 | 69.40 | 70.30 | 0.0M |
| 2021-01-29 | 72.00 | 74.50 | 70.80 | 70.80 | 0.0M |
| 2021-01-28 | 70.10 | 72.40 | 69.60 | 71.60 | 0.0M |
| 2021-01-27 | 69.00 | 71.70 | 68.50 | 71.20 | 0.0M |
| 2021-01-26 | 68.00 | 69.80 | 67.70 | 68.70 | 0.0M |
| 2021-01-25 | 67.60 | 67.60 | 64.50 | 67.00 | 0.0M |
| 2021-01-22 | 68.00 | 68.60 | 66.40 | 67.70 | 0.0M |
| 2021-01-21 | 69.90 | 69.90 | 67.80 | 68.00 | 0.0M |
| 2021-01-20 | 71.50 | 72.50 | 68.00 | 68.00 | 0.0M |
| 2021-01-19 | 70.30 | 71.80 | 70.20 | 71.50 | 0.0M |
| 2021-01-18 | 71.10 | 72.30 | 68.20 | 70.30 | 0.0M |
| 2021-01-15 | 74.00 | 74.00 | 71.00 | 71.00 | 0.0M |
| 2021-01-14 | 74.80 | 74.80 | 72.90 | 73.90 | 0.0M |
| 2021-01-13 | 73.40 | 75.20 | 72.50 | 74.20 | 0.0M |
| 2021-01-12 | 74.70 | 74.80 | 72.00 | 73.40 | 0.0M |
| 2021-01-11 | 73.90 | 74.80 | 73.10 | 74.80 | 0.0M |
| 2021-01-08 | 74.70 | 74.70 | 72.50 | 73.90 | 0.0M |
| 2021-01-07 | 76.90 | 77.40 | 74.40 | 74.40 | 0.0M |
| 2021-01-06 | 80.00 | 80.00 | 75.00 | 76.30 | 0.0M |
| 2021-01-05 | 79.20 | 79.60 | 78.00 | 78.40 | 0.0M |
| 2021-01-04 | 76.90 | 79.90 | 76.90 | 79.10 | 0.0M |