147.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 147.00 | 148.00 | 145.00 | 146.00 | 209,910.0K |
| 09:05 | 145.00 | 147.00 | 144.00 | 145.00 | 235,638.4K |
| 09:10 | 145.00 | 146.00 | 143.00 | 146.00 | 133,421.1K |
| 09:15 | 146.00 | 146.00 | 144.00 | 145.00 | 33,880.2K |
| 09:20 | 144.00 | 145.00 | 142.00 | 143.00 | 396,896.6K |
| 09:25 | 143.00 | 144.00 | 143.00 | 143.00 | 75,589.7K |
| 09:30 | 143.00 | 147.00 | 143.00 | 147.00 | 188,633.0K |
| 09:35 | 146.00 | 149.00 | 146.00 | 148.00 | 305,527.4K |
| 09:40 | 148.00 | 149.00 | 147.00 | 149.00 | 145,455.2K |
| 09:45 | 149.00 | 149.00 | 147.00 | 147.00 | 209,424.7K |
| 09:50 | 148.00 | 148.00 | 147.00 | 148.00 | 48,593.7K |
| 09:55 | 148.00 | 149.00 | 147.00 | 149.00 | 97,401.8K |
| 10:00 | 149.00 | 151.00 | 148.00 | 151.00 | 623,084.3K |
| 10:05 | 150.00 | 151.00 | 147.00 | 148.00 | 484,378.8K |
| 10:10 | 148.00 | 148.00 | 147.00 | 147.00 | 124,241.9K |
| 10:15 | 147.00 | 148.00 | 146.00 | 147.00 | 130,259.9K |
| 10:20 | 147.00 | 148.00 | 147.00 | 147.00 | 29,203.6K |
| 10:25 | 147.00 | 149.00 | 147.00 | 149.00 | 194,340.9K |
| 10:30 | 149.00 | 149.00 | 147.00 | 149.00 | 80,651.4K |
| 10:35 | 148.00 | 149.00 | 148.00 | 149.00 | 21,715.9K |
| 10:40 | 148.00 | 149.00 | 147.00 | 148.00 | 33,112.2K |
| 10:45 | 148.00 | 149.00 | 147.00 | 148.00 | 32,138.5K |
| 10:50 | 148.00 | 148.00 | 147.00 | 148.00 | 4,631.6K |
| 10:55 | 148.00 | 149.00 | 147.00 | 149.00 | 34,764.7K |
| 11:00 | 149.00 | 149.00 | 147.00 | 147.00 | 32,543.7K |
| 11:05 | 148.00 | 148.00 | 147.00 | 147.00 | 7,952.8K |
| 11:10 | 148.00 | 148.00 | 147.00 | 148.00 | 39,658.9K |
| 11:15 | 147.00 | 149.00 | 147.00 | 149.00 | 31,706.1K |
| 11:20 | 148.00 | 149.00 | 148.00 | 149.00 | 7,070.7K |
| 11:25 | 149.00 | 150.00 | 148.00 | 149.00 | 78,038.9K |
| 14:00 | 150.00 | 150.00 | 149.00 | 149.00 | 216,317.2K |
| 14:05 | 150.00 | 150.00 | 148.00 | 148.00 | 75,434.9K |
| 14:10 | 149.00 | 149.00 | 148.00 | 149.00 | 23,067.9K |
| 14:15 | 148.00 | 148.00 | 147.00 | 147.00 | 72,533.1K |
| 14:20 | 148.00 | 148.00 | 147.00 | 147.00 | 10,990.4K |
| 14:25 | 147.00 | 148.00 | 147.00 | 147.00 | 12,210.6K |
| 14:30 | 148.00 | 148.00 | 147.00 | 148.00 | 26,730.7K |
| 14:35 | 148.00 | 149.00 | 147.00 | 149.00 | 43,373.6K |
| 14:40 | 148.00 | 149.00 | 148.00 | 149.00 | 9,853.0K |
| 14:45 | 148.00 | 149.00 | 147.00 | 148.00 | 58,217.9K |
| 14:50 | 147.00 | 148.00 | 147.00 | 148.00 | 4,791.6K |
| 14:55 | 148.00 | 148.00 | 147.00 | 148.00 | 5,822.5K |
| 15:00 | 148.00 | 149.00 | 147.00 | 148.00 | 59,488.9K |
| 15:05 | 148.00 | 149.00 | 147.00 | 147.00 | 31,943.2K |
| 15:10 | 147.00 | 149.00 | 147.00 | 147.00 | 49,788.0K |
| 15:15 | 148.00 | 148.00 | 147.00 | 147.00 | 4,048.1K |
| 15:20 | 147.00 | 148.00 | 147.00 | 147.00 | 14,543.9K |
| 15:25 | 148.00 | 148.00 | 146.00 | 148.00 | 89,799.3K |
| 15:30 | 147.00 | 148.00 | 147.00 | 147.00 | 52,081.8K |
| 15:35 | 147.00 | 148.00 | 147.00 | 147.00 | 26,385.1K |
| 15:40 | 148.00 | 148.00 | 147.00 | 147.00 | 41,593.0K |
| 15:45 | 147.00 | 148.00 | 147.00 | 148.00 | 40,906.4K |
| 16:00 | 147.00 | 147.00 | 147.00 | 147.00 | 85,339.7K |
| 16:05 | 147.00 | 147.00 | 147.00 | 147.00 | 6,168.0K |
| 16:10 | 147.00 | 147.00 | 147.00 | 147.00 | 5,850.3K |
| 16:35 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 146.00 | 151.00 | 141.00 | 147.00 | 5,137.1M |
| 2025-09-25 | 148.00 | 159.00 | 144.00 | 146.00 | 10,286.2M |
| 2025-09-24 | 143.00 | 154.00 | 137.00 | 149.00 | 13,829.8M |
| 2025-09-23 | 123.00 | 145.00 | 123.00 | 140.00 | 16,351.4M |
| 2025-09-22 | 116.00 | 122.00 | 115.00 | 121.00 | 4,324.8M |
| 2025-09-19 | 113.00 | 114.00 | 111.00 | 114.00 | 2,767.2M |
| 2025-09-18 | 113.00 | 115.00 | 111.00 | 113.00 | 759.6M |
| 2025-09-17 | 115.00 | 116.00 | 112.00 | 113.00 | 958.8M |
| 2025-09-16 | 115.00 | 123.00 | 114.00 | 115.00 | 5,043.3M |
| 2025-09-15 | 111.00 | 115.00 | 110.00 | 114.00 | 1,455.7M |
| 2025-09-12 | 109.00 | 111.00 | 108.00 | 110.00 | 535.9M |
| 2025-09-11 | 110.00 | 110.00 | 107.00 | 108.00 | 641.4M |
| 2025-09-10 | 111.00 | 111.00 | 109.00 | 109.00 | 417.7M |
| 2025-09-09 | 110.00 | 112.00 | 108.00 | 110.00 | 818.9M |
| 2025-09-08 | 112.00 | 114.00 | 108.00 | 108.00 | 1,582.5M |
| 2025-09-04 | 113.00 | 120.00 | 112.00 | 112.00 | 4,498.2M |
| 2025-09-03 | 113.00 | 115.00 | 111.00 | 113.00 | 1,028.3M |
| 2025-09-02 | 109.00 | 114.00 | 108.00 | 111.00 | 1,368.2M |
| 2025-09-01 | 107.00 | 109.00 | 103.00 | 107.00 | 856.3M |
| 2025-08-29 | 112.00 | 112.00 | 107.00 | 109.00 | 1,283.7M |
| 2025-08-28 | 111.00 | 113.00 | 111.00 | 112.00 | 566.0M |
| 2025-08-27 | 113.00 | 114.00 | 111.00 | 111.00 | 524.9M |
| 2025-08-26 | 112.00 | 115.00 | 111.00 | 112.00 | 1,346.2M |
| 2025-08-25 | 112.00 | 113.00 | 110.00 | 112.00 | 576.6M |
| 2025-08-22 | 111.00 | 113.00 | 110.00 | 110.00 | 356.3M |
| 2025-08-21 | 114.00 | 115.00 | 110.00 | 110.00 | 860.2M |
| 2025-08-20 | 113.00 | 116.00 | 112.00 | 114.00 | 1,763.1M |
| 2025-08-19 | 109.00 | 114.00 | 108.00 | 112.00 | 1,546.9M |
| 2025-08-15 | 108.00 | 109.00 | 106.00 | 108.00 | 514.4M |
| 2025-08-14 | 109.00 | 109.00 | 107.00 | 108.00 | 585.6M |
| 2025-08-13 | 111.00 | 111.00 | 108.00 | 108.00 | 625.5M |
| 2025-08-12 | 108.00 | 111.00 | 108.00 | 110.00 | 681.8M |
| 2025-08-11 | 110.00 | 110.00 | 106.00 | 108.00 | 934.5M |
| 2025-08-08 | 112.00 | 113.00 | 109.00 | 110.00 | 1,115.7M |
| 2025-08-07 | 113.00 | 113.00 | 111.00 | 112.00 | 523.2M |
| 2025-08-06 | 112.00 | 114.00 | 111.00 | 113.00 | 747.9M |
| 2025-08-05 | 112.00 | 113.00 | 111.00 | 112.00 | 420.0M |
| 2025-08-04 | 111.00 | 114.00 | 110.00 | 111.00 | 919.6M |
| 2025-08-01 | 111.00 | 114.00 | 111.00 | 111.00 | 560.6M |
| 2025-07-31 | 115.00 | 116.00 | 111.00 | 111.00 | 1,099.8M |
| 2025-07-30 | 117.00 | 118.00 | 114.00 | 115.00 | 684.7M |
| 2025-07-29 | 116.00 | 118.00 | 115.00 | 116.00 | 1,047.1M |
| 2025-07-28 | 115.00 | 117.00 | 114.00 | 115.00 | 924.1M |
| 2025-07-25 | 116.00 | 118.00 | 114.00 | 114.00 | 847.6M |
| 2025-07-24 | 119.00 | 120.00 | 116.00 | 116.00 | 1,003.3M |
| 2025-07-23 | 120.00 | 123.00 | 118.00 | 119.00 | 1,074.5M |
| 2025-07-22 | 120.00 | 124.00 | 118.00 | 120.00 | 2,052.7M |
| 2025-07-21 | 117.00 | 121.00 | 117.00 | 118.00 | 1,543.6M |
| 2025-07-18 | 119.00 | 121.00 | 117.00 | 117.00 | 1,024.4M |
| 2025-07-17 | 122.00 | 122.00 | 118.00 | 119.00 | 1,036.2M |
| 2025-07-16 | 113.00 | 122.00 | 113.00 | 121.00 | 3,326.0M |
| 2025-07-15 | 115.00 | 116.00 | 112.00 | 113.00 | 880.3M |
| 2025-07-14 | 115.00 | 116.00 | 112.00 | 115.00 | 1,126.2M |
| 2025-07-11 | 114.00 | 116.00 | 113.00 | 114.00 | 353.0M |
| 2025-07-10 | 115.00 | 116.00 | 113.00 | 114.00 | 498.7M |
| 2025-07-09 | 116.00 | 117.00 | 114.00 | 115.00 | 553.2M |
| 2025-07-08 | 113.00 | 117.00 | 112.00 | 116.00 | 835.7M |
| 2025-07-07 | 113.00 | 114.00 | 111.00 | 113.00 | 558.5M |
| 2025-07-04 | 113.00 | 115.00 | 110.00 | 113.00 | 840.4M |
| 2025-07-03 | 114.00 | 115.00 | 112.00 | 113.00 | 819.5M |
| 2025-07-02 | 115.00 | 115.00 | 109.00 | 114.00 | 1,612.2M |
| 2025-07-01 | 119.00 | 120.00 | 113.00 | 114.00 | 1,419.9M |
| 2025-06-30 | 115.00 | 120.00 | 114.00 | 119.00 | 1,307.0M |
| 2025-06-26 | 113.00 | 116.00 | 112.00 | 113.00 | 981.9M |
| 2025-06-25 | 118.00 | 119.00 | 111.00 | 112.00 | 1,889.7M |
| 2025-06-24 | 121.00 | 123.00 | 117.00 | 117.00 | 1,275.5M |
| 2025-06-23 | 118.00 | 121.00 | 114.00 | 118.00 | 1,626.9M |
| 2025-06-20 | 124.00 | 126.00 | 120.00 | 120.00 | 2,369.0M |
| 2025-06-19 | 129.00 | 130.00 | 120.00 | 121.00 | 2,268.6M |
| 2025-06-18 | 129.00 | 132.00 | 126.00 | 127.00 | 1,998.8M |
| 2025-06-17 | 128.00 | 130.00 | 125.00 | 127.00 | 1,961.3M |
| 2025-06-16 | 134.00 | 137.00 | 127.00 | 128.00 | 2,725.1M |
| 2025-06-13 | 139.00 | 141.00 | 132.00 | 133.00 | 2,749.6M |
| 2025-06-12 | 134.00 | 148.00 | 132.00 | 138.00 | 7,001.9M |
| 2025-06-11 | 122.00 | 134.00 | 121.00 | 132.00 | 3,983.9M |
| 2025-06-10 | 123.00 | 126.00 | 121.00 | 122.00 | 1,308.5M |
| 2025-06-05 | 120.00 | 127.00 | 120.00 | 123.00 | 2,482.2M |
| 2025-06-04 | 119.00 | 122.00 | 118.00 | 120.00 | 1,020.8M |
| 2025-06-03 | 124.00 | 125.00 | 117.00 | 118.00 | 1,883.3M |
| 2025-06-02 | 120.00 | 126.00 | 119.00 | 123.00 | 2,864.7M |
| 2025-05-28 | 120.00 | 122.00 | 118.00 | 118.00 | 1,032.9M |
| 2025-05-27 | 119.00 | 123.00 | 118.00 | 119.00 | 1,316.3M |
| 2025-05-26 | 119.00 | 121.00 | 117.00 | 118.00 | 1,359.2M |
| 2025-05-23 | 116.00 | 119.00 | 114.00 | 118.00 | 897.0M |
| 2025-05-22 | 119.00 | 121.00 | 116.00 | 116.00 | 1,343.8M |
| 2025-05-21 | 122.00 | 123.00 | 116.00 | 118.00 | 1,523.6M |
| 2025-05-20 | 125.00 | 125.00 | 120.00 | 122.00 | 1,053.9M |
| 2025-05-19 | 122.00 | 127.00 | 121.00 | 125.00 | 1,392.1M |
| 2025-05-16 | 125.00 | 127.00 | 120.00 | 121.00 | 1,889.7M |
| 2025-05-15 | 119.00 | 128.00 | 117.00 | 127.00 | 4,260.0M |
| 2025-05-14 | 112.00 | 117.00 | 109.00 | 117.00 | 2,922.8M |
| 2025-05-09 | 113.00 | 114.00 | 108.00 | 110.00 | 639.6M |
| 2025-05-08 | 112.00 | 114.00 | 110.00 | 112.00 | 1,120.5M |
| 2025-05-07 | 113.00 | 114.00 | 109.00 | 110.00 | 689.8M |
| 2025-05-06 | 110.00 | 113.00 | 109.00 | 111.00 | 779.4M |
| 2025-05-05 | 112.00 | 113.00 | 109.00 | 109.00 | 892.6M |
| 2025-05-02 | 107.00 | 112.00 | 106.00 | 112.00 | 1,013.0M |
| 2025-04-30 | 109.00 | 110.00 | 107.00 | 107.00 | 626.5M |
| 2025-04-29 | 105.00 | 110.00 | 104.00 | 108.00 | 1,232.4M |
| 2025-04-28 | 108.00 | 109.00 | 105.00 | 105.00 | 412.6M |
| 2025-04-25 | 107.00 | 109.00 | 105.00 | 107.00 | 445.8M |
| 2025-04-24 | 107.00 | 110.00 | 105.00 | 105.00 | 622.2M |
| 2025-04-23 | 113.00 | 116.00 | 106.00 | 108.00 | 2,191.6M |
| 2025-04-22 | 107.00 | 112.00 | 104.00 | 112.00 | 3,021.7M |
| 2025-04-21 | 97.00 | 102.00 | 97.00 | 100.00 | 782.1M |
| 2025-04-17 | 100.00 | 100.00 | 95.00 | 97.00 | 652.9M |
| 2025-04-16 | 99.00 | 104.00 | 98.00 | 100.00 | 1,481.7M |
| 2025-04-15 | 95.00 | 97.00 | 92.00 | 95.00 | 647.9M |
| 2025-04-14 | 86.00 | 94.00 | 85.00 | 93.00 | 794.6M |
| 2025-04-11 | 80.00 | 85.00 | 80.00 | 83.00 | 362.4M |
| 2025-04-10 | 83.00 | 86.00 | 80.00 | 81.00 | 896.8M |
| 2025-04-09 | 80.00 | 83.00 | 75.00 | 77.00 | 622.2M |
| 2025-04-08 | 80.00 | 86.00 | 80.00 | 80.00 | 741.6M |
| 2025-03-27 | 91.00 | 96.00 | 90.00 | 93.00 | 508.0M |
| 2025-03-26 | 86.00 | 92.00 | 86.00 | 90.00 | 361.8M |
| 2025-03-25 | 85.00 | 87.00 | 83.00 | 85.00 | 249.6M |
| 2025-03-24 | 90.00 | 90.00 | 83.00 | 84.00 | 317.0M |
| 2025-03-21 | 90.00 | 90.00 | 84.00 | 90.00 | 630.5M |
| 2025-03-20 | 90.00 | 93.00 | 89.00 | 89.00 | 399.3M |
| 2025-03-19 | 87.00 | 90.00 | 85.00 | 89.00 | 362.8M |
| 2025-03-18 | 95.00 | 95.00 | 70.00 | 86.00 | 1,412.8M |
| 2025-03-17 | 93.00 | 95.00 | 92.00 | 94.00 | 430.0M |
| 2025-03-14 | 94.00 | 96.00 | 92.00 | 92.00 | 479.7M |
| 2025-03-13 | 97.00 | 98.00 | 94.00 | 94.00 | 367.8M |
| 2025-03-12 | 99.00 | 100.00 | 96.00 | 97.00 | 296.0M |
| 2025-03-11 | 99.00 | 102.00 | 98.00 | 99.00 | 600.1M |
| 2025-03-10 | 96.00 | 105.00 | 96.00 | 102.00 | 1,238.9M |
| 2025-03-07 | 96.00 | 97.00 | 94.00 | 94.00 | 351.5M |
| 2025-03-06 | 95.00 | 97.00 | 94.00 | 96.00 | 279.9M |
| 2025-03-05 | 93.00 | 97.00 | 93.00 | 93.00 | 355.7M |
| 2025-03-04 | 99.00 | 100.00 | 92.00 | 93.00 | 578.4M |
| 2025-03-03 | 95.00 | 100.00 | 95.00 | 98.00 | 539.8M |
| 2025-02-28 | 99.00 | 100.00 | 94.00 | 94.00 | 661.6M |
| 2025-02-27 | 101.00 | 104.00 | 100.00 | 100.00 | 417.6M |
| 2025-02-26 | 102.00 | 104.00 | 98.00 | 100.00 | 385.7M |
| 2025-02-25 | 109.00 | 109.00 | 101.00 | 102.00 | 620.6M |
| 2025-02-24 | 110.00 | 111.00 | 107.00 | 108.00 | 303.2M |
| 2025-02-21 | 112.00 | 112.00 | 108.00 | 110.00 | 504.7M |
| 2025-02-20 | 113.00 | 116.00 | 111.00 | 111.00 | 893.6M |
| 2025-02-19 | 111.00 | 115.00 | 110.00 | 113.00 | 767.1M |
| 2025-02-18 | 107.00 | 111.00 | 106.00 | 110.00 | 1,005.5M |
| 2025-02-17 | 104.00 | 109.00 | 103.00 | 107.00 | 1,181.6M |
| 2025-02-14 | 101.00 | 104.00 | 100.00 | 103.00 | 453.0M |
| 2025-02-13 | 100.00 | 102.00 | 97.00 | 101.00 | 439.2M |
| 2025-02-12 | 97.00 | 101.00 | 90.00 | 99.00 | 1,284.5M |
| 2025-02-11 | 101.00 | 105.00 | 95.00 | 96.00 | 1,378.2M |
| 2025-02-10 | 108.00 | 109.00 | 100.00 | 101.00 | 1,038.1M |
| 2025-02-07 | 112.00 | 113.00 | 108.00 | 109.00 | 552.7M |
| 2025-02-06 | 117.00 | 117.00 | 112.00 | 113.00 | 375.9M |
| 2025-02-05 | 114.00 | 118.00 | 114.00 | 115.00 | 344.4M |
| 2025-02-04 | 116.00 | 118.00 | 114.00 | 115.00 | 538.0M |
| 2025-02-03 | 119.00 | 119.00 | 112.00 | 115.00 | 565.8M |
| 2025-01-31 | 120.00 | 121.00 | 118.00 | 118.00 | 219.1M |
| 2025-01-30 | 120.00 | 121.00 | 116.00 | 118.00 | 359.5M |
| 2025-01-24 | 124.00 | 125.00 | 119.00 | 120.00 | 853.6M |
| 2025-01-23 | 125.00 | 130.00 | 123.00 | 125.00 | 1,179.4M |
| 2025-01-22 | 122.00 | 128.00 | 122.00 | 124.00 | 1,159.2M |
| 2025-01-21 | 122.00 | 125.00 | 121.00 | 122.00 | 529.7M |
| 2025-01-20 | 120.00 | 123.00 | 119.00 | 121.00 | 575.5M |
| 2025-01-17 | 124.00 | 125.00 | 118.00 | 119.00 | 1,089.5M |
| 2025-01-16 | 123.00 | 130.00 | 122.00 | 124.00 | 1,002.0M |
| 2025-01-15 | 124.00 | 126.00 | 120.00 | 122.00 | 595.1M |
| 2025-01-14 | 117.00 | 125.00 | 115.00 | 124.00 | 961.9M |
| 2025-01-13 | 123.00 | 125.00 | 116.00 | 117.00 | 1,379.8M |
| 2025-01-10 | 108.00 | 129.00 | 108.00 | 122.00 | 2,338.1M |
| 2025-01-09 | 115.00 | 117.00 | 108.00 | 108.00 | 998.5M |
| 2025-01-08 | 119.00 | 121.00 | 114.00 | 115.00 | 953.6M |
| 2025-01-07 | 120.00 | 122.00 | 117.00 | 120.00 | 515.0M |
| 2025-01-06 | 125.00 | 126.00 | 119.00 | 119.00 | 541.9M |
| 2025-01-03 | 124.00 | 127.00 | 121.00 | 124.00 | 1,196.9M |
| 2025-01-02 | 120.00 | 128.00 | 119.00 | 123.00 | 1,378.7M |