171.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 180.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2021-12-30 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2021-12-28 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2021-12-27 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2021-12-23 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2021-12-22 | 170.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2021-12-21 | 168.50 | 169.50 | 168.50 | 169.50 | 0.0M |
| 2021-12-20 | 163.00 | 168.50 | 163.00 | 168.50 | 0.0M |
| 2021-12-17 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2021-12-16 | 169.71 | 171.50 | 164.00 | 168.00 | 0.0M |
| 2021-12-15 | 171.50 | 171.50 | 171.50 | 171.50 | 0.0M |
| 2021-12-14 | 164.98 | 175.00 | 164.98 | 171.50 | 0.0M |
| 2021-12-13 | 164.00 | 164.98 | 164.00 | 164.98 | 0.0M |
| 2021-12-10 | 159.00 | 165.00 | 157.00 | 165.00 | 0.0M |
| 2021-12-08 | 164.50 | 166.00 | 164.50 | 164.84 | 0.0M |
| 2021-12-07 | 164.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2021-12-06 | 165.00 | 165.01 | 165.00 | 165.00 | 0.0M |
| 2021-12-03 | 164.50 | 165.00 | 159.52 | 165.00 | 0.0M |
| 2021-12-02 | 165.00 | 165.50 | 164.00 | 165.50 | 0.0M |
| 2021-12-01 | 172.50 | 172.50 | 164.50 | 165.60 | 0.0M |
| 2021-11-30 | 163.40 | 171.00 | 161.50 | 165.53 | 0.0M |
| 2021-11-29 | 165.00 | 165.90 | 165.00 | 165.90 | 0.0M |
| 2021-11-26 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2021-11-24 | 166.00 | 166.00 | 160.01 | 164.00 | 0.0M |
| 2021-11-23 | 166.01 | 166.01 | 166.01 | 166.01 | 0.0M |
| 2021-11-22 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2021-11-19 | 165.98 | 166.00 | 165.98 | 166.00 | 0.0M |
| 2021-11-18 | 164.00 | 164.20 | 160.15 | 163.68 | 0.0M |
| 2021-11-17 | 165.00 | 165.00 | 164.00 | 164.20 | 0.0M |
| 2021-11-16 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2021-11-12 | 165.10 | 165.50 | 165.10 | 165.50 | 0.0M |
| 2021-11-11 | 165.10 | 165.10 | 165.00 | 165.10 | 0.0M |
| 2021-11-10 | 166.50 | 166.50 | 165.10 | 165.10 | 0.0M |
| 2021-11-09 | 167.50 | 167.50 | 167.00 | 167.00 | 0.0M |
| 2021-11-08 | 166.00 | 169.50 | 166.00 | 167.50 | 0.0M |
| 2021-11-05 | 169.50 | 169.50 | 169.01 | 169.50 | 0.0M |
| 2021-11-04 | 169.50 | 170.00 | 167.01 | 169.30 | 0.0M |
| 2021-11-03 | 170.00 | 170.00 | 169.50 | 170.00 | 0.0M |
| 2021-11-01 | 170.66 | 170.66 | 170.00 | 170.00 | 0.0M |
| 2021-10-29 | 173.50 | 173.50 | 170.01 | 170.01 | 0.0M |
| 2021-10-27 | 170.00 | 174.00 | 170.00 | 173.13 | 0.0M |
| 2021-10-26 | 172.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2021-10-25 | 162.00 | 175.00 | 162.00 | 175.00 | 0.0M |
| 2021-10-22 | 168.50 | 168.70 | 162.00 | 166.48 | 0.0M |
| 2021-10-21 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-10-20 | 165.01 | 168.20 | 165.01 | 168.20 | 0.0M |
| 2021-10-19 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2021-10-18 | 168.00 | 168.01 | 168.00 | 168.01 | 0.0M |
| 2021-10-15 | 167.00 | 168.00 | 167.00 | 168.00 | 0.0M |
| 2021-10-14 | 168.00 | 168.00 | 160.01 | 167.00 | 0.0M |
| 2021-10-13 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2021-10-12 | 166.00 | 173.00 | 166.00 | 166.00 | 0.0M |
| 2021-10-11 | 165.58 | 167.01 | 165.58 | 167.00 | 0.0M |
| 2021-10-08 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2021-10-07 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2021-10-06 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2021-10-05 | 165.50 | 165.50 | 164.40 | 165.07 | 0.0M |
| 2021-10-01 | 164.99 | 164.99 | 164.99 | 164.99 | 0.0M |
| 2021-09-29 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2021-09-27 | 158.21 | 160.01 | 158.21 | 160.01 | 0.0M |
| 2021-09-24 | 157.50 | 161.00 | 157.50 | 158.90 | 0.0M |
| 2021-09-23 | 159.00 | 160.00 | 159.00 | 160.00 | 0.0M |
| 2021-09-22 | 160.64 | 160.69 | 160.00 | 160.00 | 0.0M |
| 2021-09-21 | 160.00 | 162.99 | 160.00 | 160.00 | 0.0M |
| 2021-09-20 | 159.78 | 161.68 | 154.90 | 160.01 | 0.0M |
| 2021-09-17 | 159.78 | 159.79 | 159.78 | 159.79 | 0.0M |
| 2021-09-14 | 157.50 | 159.33 | 156.40 | 159.33 | 0.0M |
| 2021-09-13 | 160.15 | 160.15 | 155.05 | 157.50 | 0.0M |
| 2021-09-10 | 160.15 | 160.15 | 160.15 | 160.15 | 0.0M |
| 2021-09-09 | 154.70 | 159.56 | 150.05 | 157.46 | 0.0M |
| 2021-09-08 | 154.05 | 160.10 | 153.15 | 160.10 | 0.0M |
| 2021-09-03 | 156.17 | 160.95 | 153.00 | 160.95 | 0.0M |
| 2021-09-01 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2021-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2021-08-26 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2021-08-25 | 162.00 | 162.00 | 160.02 | 160.03 | 0.0M |
| 2021-08-24 | 163.95 | 164.00 | 163.95 | 164.00 | 0.0M |
| 2021-08-23 | 160.00 | 164.98 | 160.00 | 163.94 | 0.0M |
| 2021-08-20 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2021-08-19 | 166.13 | 166.13 | 160.00 | 163.00 | 0.0M |
| 2021-08-18 | 168.42 | 170.98 | 165.01 | 169.98 | 0.0M |
| 2021-08-13 | 164.00 | 177.00 | 164.00 | 177.00 | 0.0M |
| 2021-08-12 | 160.01 | 160.01 | 160.00 | 160.00 | 0.0M |
| 2021-08-11 | 162.99 | 163.11 | 161.99 | 161.99 | 0.0M |
| 2021-08-10 | 160.30 | 163.00 | 160.30 | 162.58 | 0.0M |
| 2021-08-09 | 162.32 | 162.34 | 162.32 | 162.33 | 0.0M |
| 2021-08-06 | 161.94 | 169.75 | 161.94 | 167.60 | 0.0M |
| 2021-08-03 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2021-08-02 | 168.12 | 168.13 | 168.12 | 168.13 | 0.0M |
| 2021-07-30 | 161.63 | 162.00 | 161.62 | 162.00 | 0.0M |
| 2021-07-29 | 164.49 | 164.49 | 164.49 | 164.49 | 0.0M |
| 2021-07-28 | 162.00 | 168.64 | 160.03 | 168.35 | 0.0M |
| 2021-07-27 | 164.50 | 164.50 | 162.00 | 162.00 | 0.0M |
| 2021-07-26 | 153.40 | 163.00 | 149.51 | 163.00 | 0.0M |
| 2021-07-23 | 156.00 | 160.38 | 156.00 | 159.84 | 0.0M |
| 2021-07-22 | 157.99 | 158.99 | 153.10 | 155.25 | 0.0M |
| 2021-07-21 | 158.99 | 159.00 | 158.50 | 159.00 | 0.0M |
| 2021-07-16 | 160.00 | 164.50 | 160.00 | 164.50 | 0.0M |
| 2021-07-15 | 158.04 | 162.02 | 158.00 | 162.02 | 0.0M |
| 2021-07-14 | 165.00 | 171.00 | 165.00 | 165.50 | 0.0M |
| 2021-07-12 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2021-07-09 | 168.00 | 169.89 | 157.66 | 168.40 | 0.0M |
| 2021-07-08 | 170.00 | 170.00 | 150.00 | 164.33 | 0.0M |
| 2021-07-07 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2021-07-06 | 186.00 | 186.00 | 180.00 | 180.00 | 0.0M |
| 2021-07-05 | 185.50 | 185.50 | 180.01 | 183.00 | 0.0M |
| 2021-07-02 | 190.98 | 190.98 | 185.39 | 185.39 | 0.0M |
| 2021-07-01 | 188.49 | 191.00 | 188.49 | 190.98 | 0.0M |
| 2021-06-30 | 188.00 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2021-06-29 | 188.00 | 188.00 | 187.89 | 188.00 | 0.0M |
| 2021-06-28 | 190.00 | 195.00 | 188.00 | 188.00 | 0.0M |
| 2021-06-25 | 184.00 | 190.00 | 184.00 | 189.00 | 0.0M |
| 2021-06-24 | 187.00 | 187.00 | 183.00 | 183.00 | 0.0M |
| 2021-06-23 | 182.00 | 184.98 | 182.00 | 183.00 | 0.0M |
| 2021-06-22 | 185.00 | 186.00 | 180.02 | 180.02 | 0.0M |
| 2021-06-21 | 185.00 | 185.00 | 180.00 | 180.00 | 0.0M |
| 2021-06-18 | 176.50 | 177.00 | 176.50 | 177.00 | 0.0M |
| 2021-06-17 | 176.50 | 176.50 | 176.50 | 176.50 | 0.0M |
| 2021-06-15 | 176.50 | 176.50 | 169.80 | 169.80 | 0.0M |
| 2021-06-14 | 168.00 | 178.00 | 168.00 | 178.00 | 0.0M |
| 2021-06-10 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2021-06-09 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2021-06-08 | 148.50 | 151.00 | 148.50 | 151.00 | 0.0M |
| 2021-06-07 | 149.97 | 149.97 | 149.00 | 149.00 | 0.0M |
| 2021-06-04 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2021-06-03 | 150.00 | 150.00 | 147.00 | 149.96 | 0.0M |
| 2021-06-02 | 150.00 | 150.00 | 145.00 | 149.50 | 0.0M |
| 2021-06-01 | 147.00 | 148.00 | 147.00 | 148.00 | 0.1M |
| 2021-05-31 | 146.00 | 146.01 | 146.00 | 146.01 | 0.0M |
| 2021-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2021-05-27 | 150.00 | 150.00 | 146.00 | 146.00 | 0.0M |
| 2021-05-26 | 146.00 | 150.00 | 145.00 | 150.00 | 0.0M |
| 2021-05-25 | 144.99 | 145.00 | 144.00 | 144.00 | 0.1M |
| 2021-05-24 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2021-05-21 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2021-05-20 | 139.22 | 142.00 | 139.22 | 141.00 | 0.0M |
| 2021-05-19 | 141.00 | 141.00 | 139.22 | 139.22 | 0.0M |
| 2021-05-18 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2021-05-17 | 140.00 | 145.00 | 140.00 | 141.00 | 0.0M |
| 2021-05-14 | 140.00 | 140.00 | 137.00 | 137.00 | 0.1M |
| 2021-05-13 | 129.00 | 132.01 | 129.00 | 131.01 | 0.0M |
| 2021-05-12 | 130.81 | 130.81 | 127.86 | 128.01 | 0.1M |
| 2021-05-11 | 114.01 | 127.01 | 114.01 | 127.00 | 0.1M |
| 2021-05-10 | 105.01 | 113.35 | 105.01 | 112.53 | 0.1M |
| 2021-05-07 | 104.10 | 104.10 | 102.03 | 102.03 | 0.0M |
| 2021-05-06 | 100.00 | 102.99 | 100.00 | 102.99 | 0.1M |
| 2021-05-05 | 103.00 | 103.00 | 100.00 | 101.48 | 0.0M |
| 2021-05-04 | 100.29 | 102.12 | 100.29 | 102.10 | 0.0M |
| 2021-05-03 | 99.00 | 99.99 | 98.50 | 99.15 | 0.0M |
| 2021-04-30 | 98.50 | 98.50 | 98.50 | 98.50 | 0.0M |
| 2021-04-29 | 96.70 | 97.25 | 96.70 | 97.25 | 0.0M |
| 2021-04-28 | 96.01 | 96.01 | 96.01 | 96.01 | 0.0M |
| 2021-04-27 | 94.50 | 96.00 | 94.50 | 96.00 | 0.0M |
| 2021-04-26 | 95.00 | 96.00 | 95.00 | 95.40 | 0.0M |
| 2021-04-23 | 97.89 | 97.89 | 97.88 | 97.88 | 0.0M |
| 2021-04-22 | 93.75 | 95.00 | 93.75 | 95.00 | 0.0M |
| 2021-04-21 | 94.37 | 95.00 | 94.37 | 94.89 | 0.0M |
| 2021-04-20 | 93.85 | 94.00 | 93.85 | 94.00 | 0.0M |
| 2021-04-16 | 92.75 | 93.01 | 92.50 | 92.94 | 0.0M |
| 2021-04-15 | 91.86 | 94.16 | 91.00 | 94.16 | 0.0M |
| 2021-04-14 | 90.50 | 93.00 | 90.50 | 93.00 | 0.0M |
| 2021-04-13 | 90.30 | 90.31 | 90.30 | 90.31 | 0.0M |
| 2021-04-12 | 89.99 | 90.00 | 89.99 | 90.00 | 0.0M |
| 2021-04-09 | 90.00 | 90.00 | 87.31 | 89.63 | 0.0M |
| 2021-04-08 | 90.00 | 90.00 | 88.38 | 89.99 | 0.0M |
| 2021-04-07 | 87.00 | 89.96 | 87.00 | 89.96 | 0.0M |
| 2021-04-06 | 86.66 | 88.00 | 85.70 | 88.00 | 0.0M |
| 2021-04-05 | 86.69 | 87.88 | 86.69 | 87.88 | 0.0M |
| 2021-03-31 | 85.75 | 87.00 | 83.22 | 86.97 | 0.0M |
| 2021-03-30 | 85.99 | 87.00 | 85.99 | 87.00 | 0.0M |
| 2021-03-29 | 84.99 | 87.00 | 84.99 | 86.99 | 0.0M |
| 2021-03-26 | 84.44 | 88.91 | 84.40 | 85.50 | 0.0M |
| 2021-03-25 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2021-03-24 | 84.99 | 87.80 | 84.99 | 87.80 | 0.0M |
| 2021-03-23 | 81.79 | 86.48 | 81.55 | 86.48 | 0.0M |
| 2021-03-22 | 88.57 | 88.57 | 85.00 | 85.38 | 0.0M |
| 2021-03-19 | 87.03 | 88.58 | 86.00 | 88.58 | 0.0M |
| 2021-03-18 | 85.51 | 88.79 | 84.00 | 88.79 | 0.0M |
| 2021-03-17 | 89.10 | 89.10 | 88.50 | 88.80 | 0.0M |
| 2021-03-16 | 89.55 | 89.55 | 89.55 | 89.55 | 0.0M |
| 2021-03-12 | 90.02 | 90.02 | 90.00 | 90.00 | 0.0M |
| 2021-03-11 | 93.98 | 93.98 | 89.99 | 89.99 | 0.0M |
| 2021-03-10 | 92.00 | 94.00 | 90.02 | 91.00 | 0.0M |
| 2021-03-09 | 93.00 | 93.01 | 93.00 | 93.01 | 0.0M |
| 2021-03-08 | 92.40 | 94.00 | 92.40 | 94.00 | 0.0M |
| 2021-03-05 | 90.00 | 92.00 | 87.51 | 92.00 | 0.0M |
| 2021-03-04 | 91.70 | 92.38 | 91.70 | 92.38 | 0.0M |
| 2021-03-03 | 93.98 | 93.98 | 90.00 | 92.00 | 0.0M |
| 2021-03-02 | 91.97 | 93.49 | 90.68 | 93.00 | 0.0M |
| 2021-03-01 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2021-02-26 | 91.51 | 92.00 | 91.51 | 92.00 | 0.0M |
| 2021-02-25 | 90.87 | 91.99 | 87.00 | 91.50 | 0.0M |
| 2021-02-24 | 91.98 | 91.98 | 89.53 | 89.53 | 0.0M |
| 2021-02-23 | 92.99 | 92.99 | 85.10 | 91.98 | 0.0M |
| 2021-02-22 | 92.90 | 92.90 | 92.50 | 92.50 | 0.0M |
| 2021-02-19 | 92.88 | 92.88 | 92.87 | 92.87 | 0.0M |
| 2021-02-18 | 92.89 | 92.89 | 90.11 | 92.29 | 0.0M |
| 2021-02-17 | 91.49 | 92.90 | 89.00 | 90.99 | 0.0M |
| 2021-02-16 | 93.28 | 94.00 | 88.01 | 91.49 | 0.0M |
| 2021-02-15 | 91.62 | 91.62 | 91.62 | 91.62 | 0.0M |
| 2021-02-12 | 92.98 | 92.98 | 90.50 | 90.50 | 0.0M |
| 2021-02-11 | 93.00 | 93.00 | 89.74 | 91.00 | 0.0M |
| 2021-02-10 | 94.01 | 94.01 | 90.50 | 92.50 | 0.0M |
| 2021-02-09 | 84.60 | 94.99 | 84.35 | 94.99 | 0.0M |
| 2021-02-08 | 87.22 | 87.22 | 87.00 | 87.00 | 0.0M |
| 2021-02-05 | 84.80 | 84.80 | 83.70 | 84.69 | 0.1M |
| 2021-02-04 | 85.86 | 85.86 | 83.79 | 83.80 | 0.0M |
| 2021-02-03 | 85.50 | 87.00 | 83.82 | 84.80 | 0.0M |
| 2021-02-02 | 88.00 | 88.00 | 83.13 | 85.08 | 0.0M |
| 2021-01-29 | 87.50 | 87.50 | 83.80 | 86.31 | 0.0M |
| 2021-01-28 | 88.88 | 88.88 | 88.00 | 88.00 | 0.0M |
| 2021-01-27 | 88.96 | 88.96 | 88.96 | 88.96 | 0.0M |
| 2021-01-26 | 88.99 | 88.99 | 87.21 | 87.21 | 0.0M |
| 2021-01-25 | 89.90 | 89.90 | 87.49 | 87.49 | 0.0M |
| 2021-01-22 | 89.88 | 89.88 | 85.01 | 88.00 | 0.0M |
| 2021-01-21 | 85.73 | 88.00 | 83.23 | 87.99 | 0.0M |
| 2021-01-20 | 86.30 | 88.16 | 81.50 | 88.16 | 0.0M |
| 2021-01-19 | 82.86 | 87.55 | 81.02 | 84.84 | 0.0M |
| 2021-01-18 | 81.87 | 84.00 | 81.50 | 83.18 | 0.0M |
| 2021-01-15 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0M |
| 2021-01-14 | 83.98 | 84.30 | 83.98 | 84.15 | 0.0M |
| 2021-01-13 | 82.39 | 83.98 | 82.39 | 83.98 | 0.0M |
| 2021-01-12 | 83.64 | 84.00 | 81.51 | 83.99 | 0.0M |
| 2021-01-11 | 84.09 | 84.09 | 84.09 | 84.09 | 0.0M |
| 2021-01-08 | 84.40 | 84.99 | 83.50 | 83.73 | 0.0M |
| 2021-01-07 | 83.98 | 84.99 | 83.98 | 84.99 | 0.0M |
| 2021-01-06 | 83.88 | 84.99 | 83.88 | 84.30 | 0.0M |
| 2021-01-05 | 84.39 | 84.40 | 83.88 | 83.89 | 0.0M |
| 2021-01-04 | 81.96 | 81.96 | 79.00 | 81.00 | 0.0M |