8.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 186.00 | 189.90 | 188.60 | 187.50 | 0.0M |
| 2021-12-30 | 187.50 | 189.75 | 188.50 | 187.50 | 0.1M |
| 2021-12-29 | 187.50 | 189.90 | 185.00 | 187.50 | 0.0M |
| 2021-12-24 | 187.50 | 190.00 | 188.50 | 187.50 | 0.0M |
| 2021-12-23 | 187.50 | 189.90 | 188.00 | 187.50 | 0.0M |
| 2021-12-22 | 187.50 | 190.00 | 188.00 | 187.50 | 0.0M |
| 2021-12-21 | 187.50 | 188.00 | 185.00 | 187.50 | 0.1M |
| 2021-12-20 | 185.00 | 190.00 | 185.00 | 187.50 | 0.9M |
| 2021-12-17 | 189.75 | 189.30 | 185.25 | 186.50 | 0.0M |
| 2021-12-16 | 192.00 | 190.70 | 185.95 | 189.75 | 0.1M |
| 2021-12-15 | 192.00 | 190.70 | 189.00 | 192.00 | 0.0M |
| 2021-12-14 | 194.50 | 195.00 | 189.00 | 192.00 | 0.0M |
| 2021-12-13 | 195.50 | 197.00 | 192.00 | 194.50 | 0.0M |
| 2021-12-10 | 195.50 | 195.00 | 195.00 | 195.50 | 0.0M |
| 2021-12-09 | 195.50 | 196.00 | 194.06 | 195.50 | 0.0M |
| 2021-12-08 | 196.00 | 196.35 | 194.00 | 195.50 | 0.0M |
| 2021-12-07 | 196.00 | 196.85 | 194.40 | 196.00 | 0.0M |
| 2021-12-06 | 196.00 | 197.75 | 194.00 | 196.00 | 0.0M |
| 2021-12-03 | 196.00 | 198.00 | 194.40 | 196.00 | 0.0M |
| 2021-12-02 | 197.00 | 197.96 | 196.00 | 196.00 | 0.0M |
| 2021-12-01 | 197.00 | 197.90 | 196.20 | 197.00 | 0.0M |
| 2021-11-30 | 197.00 | 198.00 | 196.20 | 197.00 | 0.6M |
| 2021-11-29 | 205.00 | 200.00 | 194.00 | 194.00 | 0.4M |
| 2021-11-26 | 207.50 | 205.00 | 200.00 | 205.00 | 0.0M |
| 2021-11-25 | 207.50 | 206.88 | 206.75 | 207.50 | 0.0M |
| 2021-11-24 | 207.50 | 207.50 | 205.00 | 207.50 | 0.0M |
| 2021-11-23 | 207.50 | 209.00 | 203.25 | 207.50 | 0.1M |
| 2021-11-22 | 205.00 | 206.00 | 196.00 | 203.00 | 0.0M |
| 2021-11-19 | 209.50 | 209.00 | 200.50 | 205.00 | 0.0M |
| 2021-11-18 | 209.50 | 210.40 | 205.00 | 209.50 | 0.0M |
| 2021-11-17 | 209.50 | 211.30 | 207.00 | 209.50 | 0.0M |
| 2021-11-16 | 207.50 | 211.30 | 206.50 | 209.50 | 0.0M |
| 2021-11-15 | 207.50 | 210.00 | 209.46 | 207.50 | 0.0M |
| 2021-11-12 | 207.50 | 209.50 | 207.00 | 207.50 | 0.0M |
| 2021-11-11 | 207.50 | 210.00 | 206.00 | 207.50 | 0.1M |
| 2021-11-10 | 202.50 | 210.00 | 203.98 | 207.50 | 0.0M |
| 2021-11-09 | 201.00 | 205.00 | 200.00 | 202.50 | 0.0M |
| 2021-11-08 | 201.50 | 204.65 | 200.00 | 201.00 | 0.0M |
| 2021-11-05 | 201.50 | 203.00 | 201.50 | 201.50 | 0.1M |
| 2021-11-04 | 201.50 | 205.00 | 198.35 | 201.50 | 0.1M |
| 2021-11-03 | 211.50 | 209.00 | 205.00 | 202.50 | 0.1M |
| 2021-11-02 | 211.50 | 214.86 | 208.00 | 211.50 | 0.2M |
| 2021-11-01 | 209.50 | 215.00 | 206.00 | 206.00 | 0.1M |
| 2021-10-29 | 206.50 | 207.00 | 203.40 | 207.00 | 0.0M |
| 2021-10-28 | 201.50 | 209.80 | 203.00 | 206.50 | 0.3M |
| 2021-10-27 | 198.00 | 203.00 | 198.00 | 201.50 | 0.3M |
| 2021-10-26 | 197.00 | 200.00 | 196.50 | 198.00 | 0.0M |
| 2021-10-25 | 203.50 | 205.00 | 187.50 | 197.00 | 0.1M |
| 2021-10-22 | 212.50 | 215.00 | 205.00 | 206.00 | 0.4M |
| 2021-10-21 | 217.50 | 218.50 | 210.20 | 215.00 | 0.0M |
| 2021-10-20 | 222.50 | 220.50 | 220.00 | 217.50 | 0.0M |
| 2021-10-19 | 225.00 | 224.00 | 221.00 | 222.50 | 0.0M |
| 2021-10-18 | 225.00 | 227.00 | 221.00 | 225.00 | 0.0M |
| 2021-10-15 | 227.50 | 228.00 | 221.00 | 225.00 | 0.0M |
| 2021-10-14 | 227.50 | 226.00 | 226.00 | 227.50 | 0.0M |
| 2021-10-13 | 230.00 | 230.00 | 225.00 | 230.00 | 0.1M |
| 2021-10-12 | 227.50 | 231.45 | 231.45 | 230.00 | 0.0M |
| 2021-10-11 | 227.50 | 234.70 | 223.00 | 227.50 | 0.0M |
| 2021-10-08 | 227.50 | 233.00 | 220.00 | 227.50 | 0.0M |
| 2021-10-07 | 227.50 | 230.00 | 222.00 | 227.50 | 0.0M |
| 2021-10-06 | 242.50 | 243.72 | 201.00 | 230.00 | 0.2M |
| 2021-10-05 | 242.50 | 242.15 | 240.00 | 242.50 | 0.0M |
| 2021-10-04 | 242.50 | 242.75 | 240.10 | 242.50 | 0.0M |
| 2021-10-01 | 242.50 | 245.00 | 240.00 | 242.50 | 0.0M |
| 2021-09-30 | 242.50 | 243.00 | 241.00 | 242.50 | 0.0M |
| 2021-09-29 | 242.50 | 243.50 | 242.50 | 242.50 | 0.0M |
| 2021-09-28 | 247.50 | 248.00 | 242.00 | 242.00 | 0.0M |
| 2021-09-27 | 247.50 | 248.00 | 245.00 | 247.50 | 0.0M |
| 2021-09-24 | 248.50 | 249.00 | 245.50 | 248.50 | 0.0M |
| 2021-09-23 | 248.50 | 249.75 | 245.00 | 248.50 | 0.5M |
| 2021-09-22 | 245.00 | 249.75 | 249.75 | 247.00 | 0.0M |
| 2021-09-21 | 250.00 | 250.00 | 240.00 | 245.00 | 3.9M |
| 2021-09-20 | 265.00 | 260.00 | 245.00 | 252.50 | 0.0M |
| 2021-09-17 | 270.00 | 280.00 | 252.10 | 262.50 | 0.0M |
| 2021-09-16 | 270.00 | 268.50 | 267.00 | 270.00 | 0.0M |
| 2021-09-15 | 272.00 | 274.00 | 260.00 | 270.00 | 0.0M |
| 2021-09-14 | 274.00 | 269.00 | 264.00 | 272.00 | 0.0M |
| 2021-09-13 | 274.00 | 272.50 | 266.07 | 274.00 | 0.0M |
| 2021-09-10 | 272.50 | 280.00 | 270.00 | 272.00 | 0.0M |
| 2021-09-09 | 272.50 | 275.90 | 268.75 | 272.50 | 0.0M |
| 2021-09-08 | 258.00 | 277.00 | 261.00 | 272.50 | 0.2M |
| 2021-09-07 | 258.00 | 261.50 | 255.00 | 258.00 | 0.0M |
| 2021-09-06 | 258.00 | 261.75 | 250.00 | 258.00 | 0.0M |
| 2021-09-03 | 258.00 | 266.00 | 250.00 | 250.00 | 0.0M |
| 2021-09-02 | 258.00 | 261.95 | 250.00 | 258.00 | 0.1M |
| 2021-09-01 | 257.50 | 262.00 | 256.00 | 258.00 | 0.1M |
| 2021-08-31 | 257.50 | 261.45 | 250.00 | 257.50 | 0.0M |
| 2021-08-27 | 257.50 | 259.00 | 252.25 | 257.50 | 0.8M |
| 2021-08-26 | 255.00 | 259.00 | 253.10 | 257.50 | 0.0M |
| 2021-08-25 | 250.00 | 257.90 | 250.00 | 255.00 | 0.5M |
| 2021-08-24 | 247.50 | 250.00 | 245.00 | 250.00 | 0.3M |
| 2021-08-23 | 252.50 | 253.00 | 247.00 | 247.50 | 0.3M |
| 2021-08-20 | 252.50 | 254.99 | 249.50 | 252.50 | 0.0M |
| 2021-08-19 | 252.50 | 258.00 | 245.13 | 252.50 | 0.0M |
| 2021-08-18 | 247.50 | 252.80 | 246.00 | 247.50 | 0.6M |
| 2021-08-17 | 247.50 | 255.00 | 240.00 | 252.00 | 0.0M |
| 2021-08-16 | 247.50 | 252.50 | 244.50 | 247.50 | 0.7M |
| 2021-08-13 | 247.50 | 252.75 | 242.50 | 247.50 | 0.0M |
| 2021-08-12 | 242.50 | 249.70 | 237.50 | 242.50 | 0.9M |
| 2021-08-11 | 242.50 | 250.00 | 238.75 | 242.50 | 0.9M |
| 2021-08-10 | 242.50 | 250.00 | 239.00 | 240.00 | 0.0M |
| 2021-08-09 | 242.50 | 245.00 | 236.00 | 242.50 | 0.0M |
| 2021-08-06 | 242.50 | 245.00 | 241.60 | 242.50 | 0.0M |
| 2021-08-05 | 242.50 | 250.00 | 241.50 | 242.50 | 0.1M |
| 2021-08-04 | 245.00 | 246.00 | 235.00 | 242.50 | 0.0M |
| 2021-08-03 | 250.00 | 255.00 | 240.00 | 245.00 | 0.0M |
| 2021-08-02 | 250.00 | 260.00 | 245.00 | 252.50 | 0.1M |
| 2021-07-30 | 227.50 | 255.00 | 235.00 | 247.50 | 0.4M |
| 2021-07-29 | 225.00 | 234.75 | 224.00 | 227.50 | 0.3M |
| 2021-07-28 | 222.50 | 230.00 | 218.50 | 225.00 | 0.0M |
| 2021-07-27 | 222.50 | 225.00 | 216.00 | 217.00 | 0.3M |
| 2021-07-26 | 215.00 | 225.00 | 215.00 | 222.50 | 0.5M |
| 2021-07-23 | 215.00 | 218.00 | 212.50 | 215.00 | 0.2M |
| 2021-07-22 | 205.00 | 220.00 | 202.00 | 215.00 | 1.1M |
| 2021-07-21 | 205.00 | 209.75 | 201.50 | 205.00 | 0.0M |
| 2021-07-20 | 212.50 | 210.00 | 195.00 | 205.00 | 2.0M |
| 2021-07-19 | 222.50 | 222.00 | 210.00 | 212.50 | 0.0M |
| 2021-07-16 | 222.50 | 222.00 | 217.00 | 222.50 | 0.0M |
| 2021-07-15 | 215.00 | 223.00 | 212.50 | 222.50 | 0.1M |
| 2021-07-14 | 222.50 | 222.00 | 210.00 | 212.50 | 1.1M |
| 2021-07-13 | 222.50 | 224.00 | 220.00 | 222.50 | 0.0M |
| 2021-07-12 | 222.50 | 224.90 | 220.00 | 222.50 | 0.1M |
| 2021-07-09 | 228.50 | 225.20 | 220.00 | 222.50 | 0.6M |
| 2021-07-08 | 232.50 | 235.00 | 224.22 | 232.00 | 0.0M |
| 2021-07-07 | 232.50 | 235.00 | 231.60 | 232.50 | 0.0M |
| 2021-07-06 | 232.50 | 235.00 | 231.00 | 232.50 | 0.1M |
| 2021-07-05 | 232.50 | 242.00 | 227.13 | 232.50 | 0.0M |
| 2021-07-02 | 235.00 | 235.00 | 225.50 | 232.50 | 0.1M |
| 2021-07-01 | 239.50 | 237.00 | 230.00 | 235.00 | 0.1M |
| 2021-06-30 | 242.50 | 241.00 | 234.10 | 239.50 | 0.0M |
| 2021-06-29 | 247.00 | 250.00 | 240.10 | 242.50 | 0.0M |
| 2021-06-28 | 247.00 | 247.50 | 242.80 | 247.00 | 0.0M |
| 2021-06-25 | 240.00 | 250.00 | 244.50 | 245.00 | 0.1M |
| 2021-06-24 | 238.50 | 245.00 | 235.00 | 240.00 | 0.0M |
| 2021-06-23 | 235.00 | 241.75 | 230.00 | 238.50 | 0.8M |
| 2021-06-22 | 249.50 | 250.00 | 235.00 | 235.00 | 0.1M |
| 2021-06-21 | 249.50 | 251.90 | 245.00 | 249.50 | 0.0M |
| 2021-06-18 | 249.00 | 253.00 | 248.00 | 248.00 | 0.1M |
| 2021-06-17 | 245.00 | 250.00 | 241.00 | 250.00 | 0.1M |
| 2021-06-16 | 245.00 | 247.00 | 235.00 | 241.50 | 0.2M |
| 2021-06-15 | 245.00 | 248.00 | 240.00 | 245.00 | 0.3M |
| 2021-06-14 | 241.50 | 250.00 | 240.50 | 245.00 | 0.3M |
| 2021-06-11 | 250.00 | 250.00 | 232.40 | 240.00 | 0.0M |
| 2021-06-10 | 253.00 | 256.00 | 247.00 | 250.00 | 0.2M |
| 2021-06-09 | 266.00 | 264.25 | 257.00 | 253.00 | 0.0M |
| 2021-06-08 | 270.00 | 275.00 | 262.00 | 266.00 | 0.1M |
| 2021-06-07 | 263.50 | 276.20 | 262.50 | 265.00 | 0.2M |
| 2021-06-04 | 255.00 | 264.70 | 255.00 | 255.00 | 0.0M |
| 2021-06-03 | 252.50 | 260.00 | 250.00 | 255.00 | 0.2M |
| 2021-06-02 | 252.50 | 258.88 | 247.00 | 252.50 | 0.0M |
| 2021-06-01 | 250.00 | 255.00 | 246.75 | 250.00 | 0.1M |
| 2021-05-28 | 247.50 | 250.00 | 246.25 | 247.50 | 1.9M |
| 2021-05-27 | 247.50 | 250.00 | 245.00 | 247.50 | 0.1M |
| 2021-05-26 | 246.50 | 250.00 | 249.00 | 246.50 | 0.0M |
| 2021-05-25 | 245.00 | 250.00 | 245.00 | 246.50 | 1.1M |
| 2021-05-24 | 245.00 | 250.00 | 245.00 | 245.00 | 0.0M |
| 2021-05-21 | 245.00 | 250.00 | 240.00 | 245.00 | 0.0M |
| 2021-05-20 | 252.50 | 253.00 | 243.00 | 245.00 | 0.5M |
| 2021-05-19 | 260.00 | 260.00 | 250.00 | 251.50 | 0.5M |
| 2021-05-18 | 267.00 | 270.00 | 250.00 | 262.50 | 0.1M |
| 2021-05-17 | 267.50 | 274.00 | 261.00 | 267.00 | 0.2M |
| 2021-05-14 | 259.00 | 267.00 | 259.90 | 266.50 | 0.5M |
| 2021-05-13 | 260.00 | 262.00 | 258.00 | 259.00 | 0.0M |
| 2021-05-12 | 260.50 | 261.80 | 258.00 | 260.00 | 1.3M |
| 2021-05-11 | 286.00 | 286.00 | 258.79 | 260.50 | 0.2M |
| 2021-05-10 | 286.00 | 288.00 | 284.08 | 286.00 | 0.1M |
| 2021-05-07 | 287.00 | 288.00 | 284.40 | 286.00 | 0.0M |
| 2021-05-06 | 287.00 | 290.00 | 284.00 | 287.00 | 0.0M |
| 2021-05-05 | 286.50 | 290.00 | 283.00 | 287.00 | 0.1M |
| 2021-05-04 | 290.00 | 295.00 | 280.00 | 286.50 | 0.1M |
| 2021-04-30 | 290.00 | 295.00 | 288.75 | 293.00 | 0.2M |
| 2021-04-29 | 295.00 | 304.00 | 285.00 | 287.50 | 0.5M |
| 2021-04-28 | 274.50 | 300.00 | 266.50 | 285.00 | 0.7M |
| 2021-04-27 | 262.50 | 270.00 | 260.00 | 265.00 | 0.9M |
| 2021-04-26 | 260.00 | 265.00 | 258.00 | 260.00 | 0.0M |
| 2021-04-23 | 255.00 | 265.00 | 252.77 | 260.00 | 0.2M |
| 2021-04-22 | 255.00 | 260.00 | 252.00 | 255.00 | 0.0M |
| 2021-04-21 | 255.00 | 259.00 | 250.00 | 255.00 | 0.1M |
| 2021-04-20 | 252.50 | 260.00 | 250.00 | 255.00 | 0.6M |
| 2021-04-19 | 252.50 | 253.00 | 250.00 | 252.50 | 0.4M |
| 2021-04-16 | 255.00 | 260.00 | 250.00 | 252.50 | 0.0M |
| 2021-04-15 | 255.00 | 253.00 | 252.00 | 255.00 | 0.0M |
| 2021-04-14 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2021-04-13 | 257.50 | 258.00 | 250.00 | 255.00 | 0.0M |
| 2021-04-12 | 250.00 | 260.00 | 246.51 | 255.00 | 0.2M |
| 2021-04-09 | 240.00 | 255.00 | 230.00 | 250.00 | 0.6M |
| 2021-04-08 | 230.00 | 244.50 | 228.50 | 237.50 | 0.1M |
| 2021-04-07 | 230.00 | 234.80 | 232.00 | 230.00 | 0.0M |
| 2021-04-06 | 230.00 | 232.00 | 230.00 | 230.00 | 0.7M |
| 2021-04-01 | 230.00 | 232.65 | 225.00 | 230.00 | 0.0M |
| 2021-03-31 | 227.50 | 232.00 | 220.00 | 227.50 | 0.1M |
| 2021-03-30 | 231.50 | 233.50 | 228.32 | 230.00 | 1.9M |
| 2021-03-29 | 225.00 | 226.00 | 220.00 | 224.00 | 1.7M |
| 2021-03-26 | 225.00 | 225.00 | 221.00 | 225.00 | 1.0M |
| 2021-03-25 | 225.00 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2021-03-24 | 226.00 | 229.90 | 225.00 | 227.50 | 0.1M |
| 2021-03-23 | 217.50 | 234.50 | 215.00 | 227.50 | 0.4M |
| 2021-03-22 | 212.50 | 218.00 | 214.00 | 217.50 | 0.6M |
| 2021-03-19 | 212.50 | 213.75 | 210.00 | 212.50 | 0.0M |
| 2021-03-18 | 212.50 | 213.00 | 212.50 | 212.50 | 0.8M |
| 2021-03-17 | 212.50 | 211.00 | 210.00 | 212.50 | 0.3M |
| 2021-03-16 | 212.50 | 212.60 | 210.00 | 212.50 | 0.1M |
| 2021-03-15 | 210.00 | 211.90 | 206.50 | 212.50 | 0.2M |
| 2021-03-12 | 212.50 | 215.00 | 210.00 | 210.00 | 0.1M |
| 2021-03-11 | 212.50 | 214.75 | 210.00 | 210.00 | 1.5M |
| 2021-03-10 | 215.00 | 218.55 | 206.00 | 210.00 | 5.9M |
| 2021-03-09 | 217.50 | 228.00 | 215.00 | 217.50 | 22.6M |