14.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 117.00 | 118.90 | 117.00 | 118.90 | 0.0M |
| 2021-12-29 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2021-12-28 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2021-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2021-12-23 | 102.00 | 110.00 | 102.00 | 110.00 | 0.0M |
| 2021-12-22 | 100.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2021-12-21 | 102.90 | 102.90 | 100.00 | 100.00 | 0.0M |
| 2021-12-20 | 111.00 | 111.00 | 110.00 | 110.00 | 0.0M |
| 2021-12-17 | 111.50 | 112.00 | 111.50 | 112.00 | 0.0M |
| 2021-12-16 | 112.00 | 112.50 | 112.00 | 112.50 | 0.0M |
| 2021-12-15 | 112.60 | 112.60 | 112.50 | 112.50 | 0.0M |
| 2021-12-14 | 112.98 | 112.98 | 112.98 | 112.98 | 0.0M |
| 2021-12-13 | 114.00 | 114.00 | 113.00 | 113.00 | 0.0M |
| 2021-12-10 | 115.00 | 115.00 | 114.00 | 114.00 | 0.0M |
| 2021-12-09 | 114.50 | 115.00 | 114.50 | 115.00 | 0.0M |
| 2021-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2021-12-07 | 118.00 | 118.00 | 116.00 | 116.00 | 0.0M |
| 2021-12-06 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2021-12-03 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2021-12-02 | 119.98 | 119.98 | 119.00 | 119.00 | 0.0M |
| 2021-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2021-11-30 | 119.20 | 122.00 | 119.20 | 122.00 | 0.0M |
| 2021-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2021-11-26 | 123.00 | 123.00 | 120.02 | 120.02 | 0.0M |
| 2021-11-25 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2021-11-24 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2021-11-23 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2021-11-22 | 128.00 | 128.00 | 125.10 | 125.10 | 0.0M |
| 2021-11-19 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2021-11-18 | 141.50 | 141.50 | 128.00 | 128.00 | 0.0M |
| 2021-11-17 | 135.00 | 141.58 | 135.00 | 141.58 | 0.0M |
| 2021-11-16 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2021-11-15 | 138.00 | 142.00 | 138.00 | 142.00 | 0.0M |
| 2021-11-12 | 136.00 | 142.46 | 136.00 | 142.46 | 0.0M |
| 2021-11-10 | 130.00 | 136.00 | 130.00 | 136.00 | 0.0M |
| 2021-11-09 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2021-11-08 | 135.00 | 144.98 | 135.00 | 144.98 | 0.0M |
| 2021-11-05 | 140.00 | 140.00 | 130.00 | 130.00 | 0.0M |
| 2021-11-04 | 145.00 | 147.00 | 145.00 | 147.00 | 0.0M |
| 2021-11-03 | 144.30 | 144.30 | 140.00 | 140.00 | 0.0M |
| 2021-11-02 | 148.98 | 148.98 | 144.98 | 144.98 | 0.0M |
| 2021-10-29 | 138.00 | 144.00 | 138.00 | 144.00 | 0.0M |
| 2021-10-28 | 139.96 | 139.96 | 139.92 | 139.92 | 0.0M |
| 2021-10-27 | 139.00 | 139.98 | 139.00 | 139.98 | 0.0M |
| 2021-10-26 | 139.98 | 139.98 | 138.00 | 138.00 | 0.0M |
| 2021-10-25 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2021-10-22 | 130.00 | 133.00 | 130.00 | 133.00 | 0.0M |
| 2021-10-21 | 129.00 | 129.00 | 125.50 | 125.50 | 0.0M |
| 2021-10-20 | 124.00 | 128.88 | 124.00 | 128.88 | 0.0M |
| 2021-10-19 | 125.00 | 125.00 | 121.02 | 121.02 | 0.0M |
| 2021-10-18 | 122.00 | 125.00 | 122.00 | 125.00 | 0.0M |
| 2021-10-15 | 140.00 | 140.00 | 135.00 | 135.00 | 0.0M |
| 2021-10-14 | 142.90 | 142.90 | 142.90 | 142.90 | 0.0M |
| 2021-10-13 | 134.00 | 144.00 | 134.00 | 144.00 | 0.0M |
| 2021-10-12 | 135.00 | 135.00 | 134.00 | 134.00 | 0.0M |
| 2021-10-11 | 135.02 | 135.02 | 135.02 | 135.02 | 0.0M |
| 2021-10-08 | 135.02 | 135.02 | 135.02 | 135.02 | 0.0M |
| 2021-10-07 | 135.12 | 135.12 | 135.12 | 135.12 | 0.0M |
| 2021-10-06 | 144.00 | 144.00 | 135.00 | 135.00 | 0.0M |
| 2021-10-05 | 133.00 | 134.00 | 133.00 | 134.00 | 0.0M |
| 2021-10-04 | 140.00 | 140.00 | 135.00 | 135.00 | 0.0M |
| 2021-10-01 | 148.00 | 148.00 | 140.00 | 140.00 | 0.0M |
| 2021-09-30 | 160.00 | 160.00 | 130.00 | 142.00 | 0.0M |
| 2021-09-29 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2021-09-28 | 160.00 | 160.00 | 145.00 | 149.96 | 0.0M |
| 2021-09-27 | 161.18 | 161.18 | 159.98 | 160.00 | 0.0M |
| 2021-09-24 | 162.50 | 162.50 | 161.20 | 161.20 | 0.0M |
| 2021-09-23 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0M |
| 2021-09-22 | 163.00 | 163.00 | 160.00 | 160.00 | 0.0M |
| 2021-09-21 | 162.98 | 162.98 | 162.98 | 162.98 | 0.0M |
| 2021-09-20 | 162.50 | 162.50 | 148.00 | 159.00 | 0.0M |
| 2021-09-17 | 162.00 | 162.00 | 160.00 | 160.00 | 0.0M |
| 2021-09-16 | 162.50 | 162.50 | 151.00 | 160.80 | 0.0M |
| 2021-09-15 | 161.00 | 161.00 | 150.02 | 159.90 | 0.0M |
| 2021-09-14 | 156.96 | 163.98 | 148.50 | 160.00 | 0.0M |
| 2021-09-13 | 157.00 | 157.00 | 154.98 | 155.50 | 0.0M |
| 2021-09-10 | 168.00 | 168.00 | 148.00 | 148.00 | 0.0M |
| 2021-09-09 | 164.88 | 168.00 | 155.02 | 163.98 | 0.0M |
| 2021-09-08 | 171.00 | 177.98 | 156.00 | 164.98 | 0.0M |
| 2021-09-07 | 160.98 | 160.98 | 160.98 | 160.98 | 0.0M |
| 2021-09-06 | 146.50 | 163.98 | 146.50 | 163.00 | 0.0M |
| 2021-09-03 | 167.94 | 167.94 | 145.98 | 146.00 | 0.0M |
| 2021-09-02 | 178.00 | 178.00 | 169.00 | 169.00 | 0.0M |
| 2021-09-01 | 145.00 | 189.94 | 144.96 | 189.94 | 0.0M |
| 2021-08-31 | 145.00 | 145.00 | 133.00 | 134.02 | 0.0M |
| 2021-08-30 | 145.00 | 145.00 | 144.02 | 145.00 | 0.0M |
| 2021-08-27 | 138.96 | 140.00 | 138.96 | 140.00 | 0.0M |
| 2021-08-26 | 140.00 | 140.00 | 130.10 | 138.88 | 0.0M |
| 2021-08-25 | 142.00 | 142.00 | 139.94 | 140.00 | 0.0M |
| 2021-08-24 | 139.00 | 140.00 | 137.00 | 140.00 | 0.0M |
| 2021-08-23 | 139.00 | 139.00 | 128.00 | 135.00 | 0.0M |
| 2021-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2021-08-19 | 139.00 | 139.00 | 130.10 | 139.00 | 0.0M |
| 2021-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2021-08-17 | 142.00 | 142.00 | 139.98 | 140.00 | 0.0M |
| 2021-08-16 | 135.00 | 140.00 | 135.00 | 139.90 | 0.0M |
| 2021-08-13 | 140.00 | 140.00 | 136.90 | 140.00 | 0.0M |
| 2021-08-12 | 142.00 | 142.00 | 139.98 | 140.00 | 0.0M |
| 2021-08-11 | 147.00 | 147.00 | 141.98 | 142.00 | 0.0M |
| 2021-08-10 | 148.86 | 149.00 | 147.00 | 147.00 | 0.0M |
| 2021-08-09 | 148.90 | 148.90 | 148.90 | 148.90 | 0.0M |
| 2021-08-06 | 147.70 | 150.00 | 147.44 | 150.00 | 0.0M |
| 2021-08-05 | 149.00 | 149.00 | 141.00 | 145.00 | 0.0M |
| 2021-08-04 | 160.00 | 160.00 | 140.00 | 143.02 | 0.0M |
| 2021-08-03 | 145.02 | 161.00 | 145.02 | 161.00 | 0.0M |
| 2021-08-02 | 161.50 | 161.50 | 151.00 | 156.00 | 0.0M |
| 2021-07-30 | 161.50 | 161.50 | 161.50 | 161.50 | 0.0M |
| 2021-07-29 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2021-07-28 | 163.76 | 163.76 | 156.00 | 162.00 | 0.0M |
| 2021-07-27 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2021-07-26 | 162.00 | 165.00 | 158.50 | 165.00 | 0.0M |
| 2021-07-23 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2021-07-22 | 160.00 | 166.00 | 158.00 | 165.00 | 0.0M |
| 2021-07-21 | 153.94 | 160.00 | 153.94 | 160.00 | 0.0M |
| 2021-07-20 | 153.96 | 153.96 | 146.00 | 153.96 | 0.0M |
| 2021-07-19 | 153.96 | 153.96 | 153.96 | 153.96 | 0.0M |
| 2021-07-16 | 153.96 | 153.96 | 150.00 | 153.96 | 0.0M |
| 2021-07-15 | 150.00 | 150.04 | 150.00 | 150.04 | 0.0M |
| 2021-07-14 | 152.00 | 153.98 | 145.00 | 153.98 | 0.0M |
| 2021-07-13 | 153.98 | 153.98 | 144.00 | 152.00 | 0.0M |
| 2021-07-12 | 155.00 | 155.00 | 143.10 | 152.98 | 0.0M |
| 2021-07-09 | 145.70 | 155.00 | 145.70 | 155.00 | 0.0M |
| 2021-07-08 | 146.00 | 151.00 | 145.58 | 149.00 | 0.0M |
| 2021-07-07 | 145.00 | 146.00 | 144.00 | 144.00 | 0.0M |
| 2021-07-06 | 140.00 | 144.00 | 140.00 | 144.00 | 0.0M |
| 2021-07-05 | 144.48 | 144.48 | 134.02 | 140.00 | 0.0M |
| 2021-07-02 | 140.00 | 144.48 | 139.90 | 144.48 | 0.0M |
| 2021-07-01 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2021-06-30 | 145.00 | 145.00 | 130.00 | 139.00 | 0.0M |
| 2021-06-29 | 146.00 | 146.00 | 141.98 | 142.00 | 0.0M |
| 2021-06-28 | 144.50 | 147.00 | 144.48 | 146.00 | 0.0M |
| 2021-06-25 | 147.00 | 147.00 | 140.00 | 144.50 | 0.0M |
| 2021-06-24 | 149.00 | 149.00 | 147.00 | 147.00 | 0.0M |
| 2021-06-23 | 150.00 | 150.00 | 144.98 | 149.00 | 0.0M |
| 2021-06-22 | 144.50 | 145.02 | 144.50 | 145.00 | 0.0M |
| 2021-06-21 | 150.00 | 150.00 | 140.04 | 144.50 | 0.0M |
| 2021-06-18 | 150.00 | 150.00 | 145.00 | 145.00 | 0.0M |
| 2021-06-17 | 163.00 | 163.00 | 145.20 | 150.00 | 0.0M |
| 2021-06-16 | 165.00 | 165.00 | 151.00 | 155.62 | 0.0M |
| 2021-06-15 | 169.00 | 169.00 | 151.46 | 157.04 | 0.0M |
| 2021-06-14 | 170.00 | 170.00 | 169.90 | 169.90 | 0.0M |
| 2021-06-11 | 172.00 | 172.00 | 166.88 | 167.00 | 0.0M |
| 2021-06-10 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2021-06-09 | 172.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2021-06-08 | 172.00 | 172.00 | 164.98 | 172.00 | 0.0M |
| 2021-06-07 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2021-06-04 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2021-06-02 | 172.00 | 172.50 | 170.00 | 172.50 | 0.0M |
| 2021-06-01 | 172.00 | 172.00 | 170.00 | 172.00 | 0.0M |
| 2021-05-31 | 170.00 | 170.00 | 164.00 | 170.00 | 0.0M |
| 2021-05-28 | 168.80 | 174.00 | 168.70 | 172.00 | 0.0M |
| 2021-05-27 | 169.00 | 169.00 | 160.00 | 161.00 | 0.0M |
| 2021-05-26 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2021-05-25 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2021-05-24 | 164.98 | 169.00 | 160.50 | 165.00 | 0.0M |
| 2021-05-21 | 152.00 | 164.20 | 151.00 | 164.20 | 0.0M |
| 2021-05-20 | 157.00 | 157.00 | 150.00 | 150.00 | 0.0M |
| 2021-05-19 | 170.00 | 170.00 | 151.62 | 152.00 | 0.0M |
| 2021-05-18 | 184.00 | 184.00 | 150.00 | 173.90 | 0.0M |
| 2021-05-17 | 180.00 | 180.00 | 179.98 | 180.00 | 0.0M |
| 2021-05-14 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2021-05-13 | 179.00 | 180.00 | 169.70 | 180.00 | 0.0M |
| 2021-05-12 | 177.00 | 179.88 | 168.00 | 179.00 | 0.0M |
| 2021-05-11 | 185.00 | 185.50 | 149.00 | 177.00 | 0.0M |
| 2021-05-10 | 174.98 | 187.00 | 173.98 | 185.00 | 0.0M |
| 2021-05-07 | 174.98 | 174.98 | 169.00 | 174.88 | 0.0M |
| 2021-05-06 | 174.98 | 174.98 | 174.98 | 174.98 | 0.0M |
| 2021-05-05 | 174.98 | 174.98 | 174.96 | 174.98 | 0.0M |
| 2021-05-04 | 174.98 | 174.98 | 168.92 | 174.98 | 0.0M |
| 2021-04-30 | 176.00 | 176.00 | 169.00 | 174.98 | 0.0M |
| 2021-04-29 | 169.70 | 170.00 | 163.00 | 170.00 | 0.0M |
| 2021-04-28 | 173.98 | 173.98 | 166.00 | 169.70 | 0.0M |
| 2021-04-27 | 165.00 | 173.90 | 165.00 | 172.98 | 0.0M |
| 2021-04-26 | 185.00 | 185.00 | 168.00 | 168.00 | 0.0M |
| 2021-04-23 | 185.00 | 185.00 | 161.02 | 183.00 | 0.0M |
| 2021-04-22 | 185.00 | 194.90 | 170.00 | 183.90 | 0.0M |