188.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 183.00 | 183.00 | 181.00 | 182.00 | 491.4K |
| 09:05 | 182.00 | 183.00 | 181.00 | 182.00 | 945.2K |
| 09:10 | 183.00 | 183.00 | 182.00 | 182.00 | 695.2K |
| 09:15 | 182.00 | 182.00 | 181.00 | 181.00 | 365.2K |
| 09:20 | 181.00 | 181.00 | 180.00 | 181.00 | 460.8K |
| 09:25 | 181.00 | 181.00 | 179.00 | 179.00 | 1,032.6K |
| 09:30 | 180.00 | 181.00 | 179.00 | 180.00 | 929.9K |
| 09:35 | 181.00 | 181.00 | 180.00 | 180.00 | 266.5K |
| 09:40 | 181.00 | 181.00 | 180.00 | 180.00 | 642.8K |
| 09:45 | 180.00 | 181.00 | 180.00 | 181.00 | 210.4K |
| 09:50 | 180.00 | 181.00 | 180.00 | 181.00 | 149.1K |
| 09:55 | 180.00 | 180.00 | 180.00 | 180.00 | 105.4K |
| 10:00 | 180.00 | 181.00 | 180.00 | 180.00 | 223.1K |
| 10:05 | 180.00 | 180.00 | 180.00 | 180.00 | 784.2K |
| 10:10 | 180.00 | 181.00 | 179.00 | 180.00 | 6,761.7K |
| 10:15 | 180.00 | 180.00 | 180.00 | 180.00 | 9,893.9K |
| 10:20 | 179.00 | 180.00 | 179.00 | 179.00 | 70.2K |
| 10:25 | 180.00 | 180.00 | 179.00 | 180.00 | 148.3K |
| 10:30 | 179.00 | 180.00 | 179.00 | 180.00 | 440.0K |
| 10:35 | 180.00 | 180.00 | 179.00 | 179.00 | 541.9K |
| 10:40 | 180.00 | 180.00 | 179.00 | 180.00 | 350.3K |
| 10:45 | 180.00 | 180.00 | 179.00 | 180.00 | 65.9K |
| 10:50 | 180.00 | 180.00 | 179.00 | 179.00 | 416.2K |
| 10:55 | 180.00 | 180.00 | 180.00 | 180.00 | 274.7K |
| 11:00 | 180.00 | 181.00 | 180.00 | 180.00 | 22.6K |
| 11:05 | 180.00 | 180.00 | 179.00 | 179.00 | 284.5K |
| 11:10 | 179.00 | 181.00 | 179.00 | 181.00 | 22.9K |
| 11:15 | 180.00 | 181.00 | 180.00 | 180.00 | 82.7K |
| 11:20 | 181.00 | 181.00 | 180.00 | 181.00 | 14.7K |
| 11:25 | 181.00 | 181.00 | 180.00 | 180.00 | 14.0K |
| 11:30 | 180.00 | 181.00 | 180.00 | 180.00 | 118.1K |
| 11:35 | 181.00 | 181.00 | 180.00 | 181.00 | 74.0K |
| 11:40 | 180.00 | 181.00 | 180.00 | 181.00 | 10.6K |
| 11:45 | 180.00 | 180.00 | 180.00 | 180.00 | 3.1K |
| 11:50 | 180.00 | 181.00 | 180.00 | 181.00 | 465.0K |
| 11:55 | 180.00 | 181.00 | 180.00 | 181.00 | 77.2K |
| 13:30 | 181.00 | 181.00 | 180.00 | 180.00 | 460.6K |
| 13:35 | 181.00 | 181.00 | 179.00 | 181.00 | 287.2K |
| 13:40 | 180.00 | 180.00 | 179.00 | 179.00 | 174.6K |
| 13:45 | 179.00 | 180.00 | 179.00 | 180.00 | 111.8K |
| 13:50 | 180.00 | 180.00 | 179.00 | 179.00 | 58.4K |
| 13:55 | 180.00 | 180.00 | 180.00 | 180.00 | 1.8K |
| 14:00 | 179.00 | 179.00 | 179.00 | 179.00 | 41.1K |
| 14:05 | 179.00 | 180.00 | 179.00 | 179.00 | 1,112.6K |
| 14:10 | 179.00 | 180.00 | 179.00 | 179.00 | 86.8K |
| 14:15 | 179.00 | 180.00 | 179.00 | 179.00 | 93.9K |
| 14:20 | 179.00 | 180.00 | 179.00 | 180.00 | 17.1K |
| 14:25 | 179.00 | 179.00 | 179.00 | 179.00 | 60.0K |
| 14:30 | 179.00 | 180.00 | 179.00 | 179.00 | 287.1K |
| 14:35 | 180.00 | 180.00 | 179.00 | 179.00 | 94.3K |
| 14:40 | 180.00 | 180.00 | 180.00 | 180.00 | 28.0K |
| 14:45 | 179.00 | 180.00 | 179.00 | 180.00 | 161.7K |
| 14:50 | 180.00 | 180.00 | 179.00 | 180.00 | 49.5K |
| 14:55 | 179.00 | 179.00 | 179.00 | 179.00 | 21.1K |
| 15:00 | 179.00 | 179.00 | 178.00 | 178.00 | 725.5K |
| 15:05 | 178.00 | 179.00 | 178.00 | 178.00 | 74.6K |
| 15:10 | 179.00 | 179.00 | 178.00 | 179.00 | 31.3K |
| 15:15 | 179.00 | 179.00 | 178.00 | 179.00 | 185.3K |
| 15:20 | 179.00 | 179.00 | 178.00 | 178.00 | 118.0K |
| 15:25 | 178.00 | 179.00 | 178.00 | 179.00 | 599.7K |
| 15:30 | 178.00 | 179.00 | 178.00 | 178.00 | 53.7K |
| 15:35 | 178.00 | 179.00 | 178.00 | 179.00 | 55.5K |
| 15:40 | 179.00 | 179.00 | 178.00 | 179.00 | 166.0K |
| 15:45 | 179.00 | 179.00 | 178.00 | 178.00 | 714.9K |
| 16:00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,821.8K |
| 16:05 | 178.00 | 178.00 | 178.00 | 178.00 | 221.7K |
| 16:10 | 178.00 | 178.00 | 178.00 | 178.00 | 15.7K |
| 16:35 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 184.00 | 198.00 | 184.00 | 188.00 | 552.2M |
| 2025-09-30 | 185.00 | 185.00 | 176.00 | 181.00 | 108.8M |
| 2025-09-29 | 172.00 | 183.00 | 166.00 | 180.00 | 124.6M |
| 2025-09-26 | 178.00 | 179.00 | 172.00 | 172.00 | 208.4M |
| 2025-09-25 | 184.00 | 184.00 | 178.00 | 178.00 | 35.4M |
| 2025-09-24 | 186.00 | 187.00 | 178.00 | 182.00 | 337.0M |
| 2025-09-23 | 188.00 | 190.00 | 182.00 | 186.00 | 136.1M |
| 2025-09-22 | 182.00 | 189.00 | 177.00 | 188.00 | 426.8M |
| 2025-09-19 | 190.00 | 193.00 | 179.00 | 181.00 | 376.7M |
| 2025-09-18 | 185.00 | 192.00 | 178.00 | 184.00 | 289.3M |
| 2025-09-17 | 208.00 | 212.00 | 182.00 | 183.00 | 335.0M |
| 2025-09-16 | 210.00 | 222.00 | 196.00 | 208.00 | 699.3M |
| 2025-09-15 | 164.00 | 218.00 | 164.00 | 218.00 | 1,039.2M |
| 2025-09-12 | 162.00 | 167.00 | 157.00 | 162.00 | 384.2M |
| 2025-09-11 | 155.00 | 161.00 | 151.00 | 161.00 | 194.9M |
| 2025-09-10 | 152.00 | 157.00 | 151.00 | 154.00 | 375.7M |
| 2025-09-09 | 150.00 | 153.00 | 147.00 | 152.00 | 207.7M |
| 2025-09-08 | 154.00 | 160.00 | 149.00 | 149.00 | 255.1M |
| 2025-09-04 | 155.00 | 158.00 | 152.00 | 153.00 | 86.3M |
| 2025-09-03 | 143.00 | 158.00 | 138.00 | 154.00 | 410.4M |
| 2025-09-02 | 141.00 | 146.00 | 141.00 | 142.00 | 62.3M |
| 2025-09-01 | 139.00 | 144.00 | 130.00 | 141.00 | 181.0M |
| 2025-08-29 | 161.00 | 162.00 | 141.00 | 148.00 | 58.0M |
| 2025-08-28 | 158.00 | 163.00 | 156.00 | 161.00 | 357.3M |
| 2025-08-27 | 158.00 | 160.00 | 156.00 | 157.00 | 187.7M |
| 2025-08-26 | 156.00 | 159.00 | 154.00 | 156.00 | 226.1M |
| 2025-08-25 | 153.00 | 154.00 | 150.00 | 154.00 | 110.8M |
| 2025-08-22 | 160.00 | 160.00 | 153.00 | 153.00 | 203.1M |
| 2025-08-21 | 154.00 | 161.00 | 151.00 | 158.00 | 278.0M |
| 2025-08-20 | 161.00 | 165.00 | 153.00 | 154.00 | 250.2M |
| 2025-08-19 | 155.00 | 164.00 | 152.00 | 161.00 | 135.5M |
| 2025-08-15 | 168.00 | 168.00 | 154.00 | 154.00 | 350.7M |
| 2025-08-14 | 173.00 | 174.00 | 158.00 | 165.00 | 239.4M |
| 2025-08-13 | 179.00 | 179.00 | 164.00 | 170.00 | 363.2M |
| 2025-08-12 | 155.00 | 184.00 | 153.00 | 176.00 | 477.8M |
| 2025-08-11 | 133.00 | 152.00 | 131.00 | 152.00 | 568.6M |
| 2025-08-08 | 132.00 | 132.00 | 128.00 | 129.00 | 112.0M |
| 2025-08-07 | 133.00 | 134.00 | 129.00 | 131.00 | 41.6M |
| 2025-08-06 | 135.00 | 135.00 | 131.00 | 133.00 | 137.1M |
| 2025-08-05 | 136.00 | 136.00 | 125.00 | 134.00 | 255.1M |
| 2025-08-04 | 132.00 | 133.00 | 130.00 | 132.00 | 232.7M |
| 2025-08-01 | 135.00 | 138.00 | 129.00 | 131.00 | 161.2M |
| 2025-07-31 | 136.00 | 137.00 | 134.00 | 135.00 | 17.7M |
| 2025-07-30 | 139.00 | 140.00 | 132.00 | 134.00 | 352.1M |
| 2025-07-29 | 138.00 | 140.00 | 136.00 | 138.00 | 135.0M |
| 2025-07-28 | 136.00 | 139.00 | 134.00 | 137.00 | 62.3M |
| 2025-07-25 | 140.00 | 143.00 | 136.00 | 136.00 | 35.6M |
| 2025-07-24 | 141.00 | 142.00 | 137.00 | 139.00 | 263.9M |
| 2025-07-23 | 134.00 | 145.00 | 132.00 | 141.00 | 301.2M |
| 2025-07-22 | 135.00 | 137.00 | 131.00 | 134.00 | 105.4M |
| 2025-07-21 | 136.00 | 137.00 | 134.00 | 134.00 | 27.7M |
| 2025-07-18 | 135.00 | 139.00 | 132.00 | 136.00 | 276.3M |
| 2025-07-17 | 138.00 | 139.00 | 134.00 | 135.00 | 181.8M |
| 2025-07-16 | 139.00 | 143.00 | 135.00 | 138.00 | 98.1M |
| 2025-07-15 | 140.00 | 141.00 | 137.00 | 138.00 | 76.3M |
| 2025-07-14 | 142.00 | 143.00 | 135.00 | 138.00 | 316.9M |
| 2025-07-11 | 141.00 | 143.00 | 136.00 | 140.00 | 233.4M |
| 2025-07-10 | 140.00 | 143.00 | 138.00 | 140.00 | 209.3M |
| 2025-07-09 | 132.00 | 142.00 | 129.00 | 141.00 | 271.0M |
| 2025-07-08 | 131.00 | 134.00 | 128.00 | 132.00 | 352.3M |
| 2025-07-07 | 133.00 | 134.00 | 127.00 | 129.00 | 233.3M |
| 2025-07-04 | 134.00 | 136.00 | 129.00 | 130.00 | 262.3M |
| 2025-07-03 | 128.00 | 141.00 | 128.00 | 134.00 | 316.9M |
| 2025-07-02 | 135.00 | 137.00 | 122.00 | 131.00 | 381.3M |
| 2025-07-01 | 146.00 | 150.00 | 127.00 | 132.00 | 462.0M |
| 2025-06-30 | 130.00 | 155.00 | 126.00 | 146.00 | 483.4M |
| 2025-06-26 | 129.00 | 132.00 | 126.00 | 130.00 | 99.0M |
| 2025-06-25 | 127.00 | 131.00 | 127.00 | 129.00 | 214.2M |
| 2025-06-24 | 129.00 | 131.00 | 123.00 | 127.00 | 134.9M |
| 2025-06-23 | 129.00 | 130.00 | 122.00 | 130.00 | 144.1M |
| 2025-06-20 | 131.00 | 131.00 | 124.00 | 125.00 | 50.3M |
| 2025-06-19 | 137.00 | 140.00 | 125.00 | 129.00 | 264.8M |
| 2025-06-18 | 132.00 | 143.00 | 132.00 | 137.00 | 246.7M |
| 2025-06-17 | 129.00 | 134.00 | 126.00 | 131.00 | 233.1M |
| 2025-06-16 | 128.00 | 132.00 | 126.00 | 129.00 | 143.9M |
| 2025-06-13 | 129.00 | 132.00 | 125.00 | 127.00 | 213.2M |
| 2025-06-12 | 135.00 | 135.00 | 125.00 | 128.00 | 57.0M |
| 2025-06-11 | 130.00 | 136.00 | 129.00 | 135.00 | 400.5M |
| 2025-06-10 | 116.00 | 130.00 | 115.00 | 130.00 | 90.7M |
| 2025-06-05 | 117.00 | 121.00 | 115.00 | 115.00 | 308.9M |
| 2025-06-04 | 115.00 | 117.00 | 114.00 | 117.00 | 163.9M |
| 2025-06-03 | 112.00 | 116.00 | 112.00 | 115.00 | 89.8M |
| 2025-06-02 | 116.00 | 117.00 | 112.00 | 115.00 | 167.9M |
| 2025-05-28 | 121.00 | 122.00 | 113.00 | 116.00 | 226.4M |
| 2025-05-27 | 112.00 | 121.00 | 111.00 | 120.00 | 396.9M |
| 2025-05-26 | 115.00 | 115.00 | 110.00 | 111.00 | 140.4M |
| 2025-05-23 | 114.00 | 116.00 | 112.00 | 115.00 | 135.5M |
| 2025-05-22 | 114.00 | 115.00 | 113.00 | 114.00 | 131.6M |
| 2025-05-21 | 116.00 | 117.00 | 112.00 | 114.00 | 248.8M |
| 2025-05-20 | 120.00 | 123.00 | 115.00 | 117.00 | 206.1M |
| 2025-05-19 | 116.00 | 124.00 | 115.00 | 120.00 | 18.3M |
| 2025-05-16 | 113.00 | 116.00 | 113.00 | 116.00 | 82.4M |
| 2025-05-15 | 115.00 | 118.00 | 110.00 | 113.00 | 312.1M |
| 2025-05-14 | 118.00 | 119.00 | 113.00 | 114.00 | 192.3M |
| 2025-05-09 | 117.00 | 120.00 | 116.00 | 117.00 | 194.0M |
| 2025-05-08 | 121.00 | 121.00 | 114.00 | 116.00 | 94.2M |
| 2025-05-07 | 118.00 | 120.00 | 117.00 | 120.00 | 145.0M |
| 2025-05-06 | 115.00 | 118.00 | 113.00 | 118.00 | 228.4M |
| 2025-05-05 | 114.00 | 118.00 | 114.00 | 115.00 | 40.6M |
| 2025-05-02 | 117.00 | 117.00 | 113.00 | 114.00 | 92.5M |
| 2025-04-30 | 116.00 | 119.00 | 115.00 | 117.00 | 101.0M |
| 2025-04-29 | 115.00 | 119.00 | 114.00 | 116.00 | 79.2M |
| 2025-04-28 | 116.00 | 118.00 | 112.00 | 114.00 | 30.2M |
| 2025-04-25 | 116.00 | 117.00 | 115.00 | 116.00 | 37.2M |
| 2025-04-24 | 115.00 | 117.00 | 114.00 | 115.00 | 76.8M |
| 2025-04-23 | 115.00 | 116.00 | 113.00 | 114.00 | 75.4M |
| 2025-04-22 | 109.00 | 115.00 | 109.00 | 115.00 | 227.6M |
| 2025-04-21 | 110.00 | 112.00 | 107.00 | 109.00 | 68.3M |
| 2025-04-17 | 114.00 | 114.00 | 110.00 | 110.00 | 44.1M |
| 2025-04-16 | 113.00 | 116.00 | 112.00 | 114.00 | 120.0M |
| 2025-04-15 | 119.00 | 119.00 | 109.00 | 111.00 | 196.5M |
| 2025-04-14 | 116.00 | 120.00 | 114.00 | 117.00 | 121.4M |
| 2025-04-11 | 114.00 | 117.00 | 111.00 | 116.00 | 133.0M |
| 2025-04-10 | 113.00 | 121.00 | 112.00 | 113.00 | 151.5M |
| 2025-04-09 | 106.00 | 113.00 | 104.00 | 112.00 | 236.3M |
| 2025-04-08 | 115.00 | 115.00 | 102.00 | 106.00 | 64.9M |
| 2025-03-27 | 122.00 | 123.00 | 117.00 | 119.00 | 240.9M |
| 2025-03-26 | 123.00 | 127.00 | 120.00 | 122.00 | 189.2M |
| 2025-03-25 | 120.00 | 125.00 | 117.00 | 124.00 | 209.0M |
| 2025-03-24 | 115.00 | 120.00 | 113.00 | 120.00 | 136.4M |
| 2025-03-21 | 123.00 | 126.00 | 112.00 | 113.00 | 275.8M |
| 2025-03-20 | 129.00 | 130.00 | 123.00 | 123.00 | 183.0M |
| 2025-03-19 | 123.00 | 128.00 | 118.00 | 128.00 | 256.5M |
| 2025-03-18 | 120.00 | 124.00 | 113.00 | 123.00 | 249.8M |
| 2025-03-17 | 123.00 | 127.00 | 117.00 | 118.00 | 184.3M |
| 2025-03-14 | 123.00 | 127.00 | 122.00 | 122.00 | 174.5M |
| 2025-03-13 | 130.00 | 134.00 | 122.00 | 123.00 | 261.4M |
| 2025-03-12 | 129.00 | 134.00 | 128.00 | 130.00 | 128.7M |
| 2025-03-11 | 135.00 | 135.00 | 128.00 | 129.00 | 339.7M |
| 2025-03-10 | 136.00 | 137.00 | 133.00 | 135.00 | 166.3M |
| 2025-03-07 | 135.00 | 138.00 | 134.00 | 136.00 | 148.7M |
| 2025-03-06 | 140.00 | 140.00 | 135.00 | 136.00 | 123.8M |
| 2025-03-05 | 135.00 | 141.00 | 134.00 | 138.00 | 165.5M |
| 2025-03-04 | 138.00 | 139.00 | 134.00 | 135.00 | 130.2M |
| 2025-03-03 | 134.00 | 139.00 | 131.00 | 138.00 | 250.5M |
| 2025-02-28 | 144.00 | 144.00 | 133.00 | 133.00 | 37.6M |
| 2025-02-27 | 145.00 | 153.00 | 132.00 | 144.00 | 386.6M |
| 2025-02-26 | 134.00 | 140.00 | 133.00 | 140.00 | 153.2M |
| 2025-02-25 | 136.00 | 137.00 | 131.00 | 132.00 | 146.9M |
| 2025-02-24 | 136.00 | 140.00 | 136.00 | 136.00 | 71.5M |
| 2025-02-21 | 137.00 | 140.00 | 135.00 | 136.00 | 216.2M |
| 2025-02-20 | 133.00 | 137.00 | 133.00 | 137.00 | 176.4M |
| 2025-02-19 | 133.00 | 134.00 | 132.00 | 133.00 | 77.6M |
| 2025-02-18 | 133.00 | 135.00 | 132.00 | 132.00 | 21.9M |
| 2025-02-17 | 129.00 | 133.00 | 128.00 | 133.00 | 178.3M |
| 2025-02-14 | 132.00 | 135.00 | 129.00 | 129.00 | 91.8M |
| 2025-02-13 | 133.00 | 133.00 | 129.00 | 130.00 | 66.5M |
| 2025-02-12 | 126.00 | 134.00 | 125.00 | 133.00 | 233.6M |
| 2025-02-11 | 128.00 | 132.00 | 126.00 | 126.00 | 122.2M |
| 2025-02-10 | 129.00 | 129.00 | 124.00 | 128.00 | 83.5M |
| 2025-02-07 | 134.00 | 135.00 | 125.00 | 131.00 | 64.8M |
| 2025-02-06 | 135.00 | 137.00 | 132.00 | 133.00 | 140.2M |
| 2025-02-05 | 135.00 | 140.00 | 133.00 | 134.00 | 113.7M |
| 2025-02-04 | 132.00 | 136.00 | 132.00 | 135.00 | 145.7M |
| 2025-02-03 | 142.00 | 142.00 | 130.00 | 132.00 | 83.3M |
| 2025-01-31 | 143.00 | 145.00 | 140.00 | 142.00 | 93.0M |
| 2025-01-30 | 136.00 | 143.00 | 136.00 | 142.00 | 247.4M |
| 2025-01-24 | 132.00 | 136.00 | 132.00 | 136.00 | 171.8M |
| 2025-01-23 | 132.00 | 134.00 | 130.00 | 132.00 | 118.7M |
| 2025-01-22 | 127.00 | 132.00 | 125.00 | 130.00 | 130.3M |
| 2025-01-21 | 125.00 | 129.00 | 124.00 | 126.00 | 125.6M |
| 2025-01-20 | 133.00 | 134.00 | 126.00 | 128.00 | 83.9M |
| 2025-01-17 | 134.00 | 134.00 | 130.00 | 131.00 | 81.0M |
| 2025-01-16 | 131.00 | 137.00 | 131.00 | 134.00 | 93.1M |
| 2025-01-15 | 131.00 | 133.00 | 130.00 | 131.00 | 96.5M |
| 2025-01-14 | 130.00 | 133.00 | 130.00 | 131.00 | 95.9M |
| 2025-01-13 | 130.00 | 133.00 | 130.00 | 131.00 | 211.9M |
| 2025-01-10 | 127.00 | 132.00 | 127.00 | 130.00 | 98.7M |
| 2025-01-09 | 126.00 | 127.00 | 122.00 | 127.00 | 223.1M |
| 2025-01-08 | 123.00 | 125.00 | 122.00 | 124.00 | 176.5M |
| 2025-01-07 | 122.00 | 124.00 | 121.00 | 122.00 | 142.7M |
| 2025-01-06 | 121.00 | 125.00 | 121.00 | 122.00 | 91.3M |
| 2025-01-03 | 124.00 | 124.00 | 121.00 | 121.00 | 23.4M |
| 2025-01-02 | 120.00 | 124.00 | 119.00 | 124.00 | 120.2M |