179.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 178.00 | 184.00 | 177.00 | 179.00 | 5.5M |
| 2025-09-25 | 181.00 | 182.00 | 178.00 | 178.00 | 5.3M |
| 2025-09-24 | 186.00 | 187.00 | 179.00 | 179.00 | 12.4M |
| 2025-09-23 | 179.00 | 182.00 | 177.00 | 182.00 | 6.2M |
| 2025-09-22 | 180.00 | 181.00 | 176.00 | 178.00 | 10.2M |
| 2025-09-19 | 183.00 | 183.00 | 178.00 | 180.00 | 5.0M |
| 2025-09-18 | 184.00 | 187.00 | 181.00 | 182.00 | 6.0M |
| 2025-09-17 | 188.00 | 188.00 | 183.00 | 184.00 | 6.1M |
| 2025-09-16 | 188.00 | 189.00 | 185.00 | 187.00 | 6.2M |
| 2025-09-15 | 184.00 | 191.00 | 184.00 | 188.00 | 16.9M |
| 2025-09-12 | 182.00 | 185.00 | 181.00 | 184.00 | 8.6M |
| 2025-09-11 | 183.00 | 186.00 | 181.00 | 182.00 | 13.9M |
| 2025-09-10 | 179.00 | 183.00 | 177.00 | 182.00 | 5.8M |
| 2025-09-09 | 177.00 | 179.00 | 169.00 | 179.00 | 17.6M |
| 2025-09-08 | 184.00 | 186.00 | 173.00 | 177.00 | 21.8M |
| 2025-09-04 | 192.00 | 192.00 | 187.00 | 188.00 | 12.0M |
| 2025-09-03 | 195.00 | 197.00 | 187.00 | 191.00 | 9.4M |
| 2025-09-02 | 192.00 | 197.00 | 192.00 | 195.00 | 9.0M |
| 2025-09-01 | 185.00 | 195.00 | 168.00 | 192.00 | 17.1M |
| 2025-08-29 | 202.00 | 202.00 | 185.00 | 194.00 | 37.2M |
| 2025-08-28 | 206.00 | 212.00 | 200.00 | 206.00 | 19.2M |
| 2025-08-27 | 199.00 | 210.00 | 199.00 | 204.00 | 24.7M |
| 2025-08-26 | 216.00 | 216.00 | 202.00 | 204.00 | 44.8M |
| 2025-08-25 | 226.00 | 230.00 | 214.00 | 218.00 | 59.7M |
| 2025-08-22 | 196.00 | 234.00 | 193.00 | 226.00 | 134.6M |
| 2025-08-21 | 193.00 | 204.00 | 192.00 | 196.00 | 25.7M |
| 2025-08-20 | 196.00 | 197.00 | 191.00 | 193.00 | 9.3M |
| 2025-08-19 | 193.00 | 199.00 | 184.00 | 193.00 | 18.3M |
| 2025-08-15 | 206.00 | 208.00 | 193.00 | 193.00 | 38.2M |
| 2025-08-14 | 188.00 | 202.00 | 185.00 | 202.00 | 36.4M |
| 2025-08-13 | 189.00 | 193.00 | 188.00 | 188.00 | 15.4M |
| 2025-08-12 | 184.00 | 196.00 | 183.00 | 189.00 | 26.8M |
| 2025-08-11 | 181.00 | 185.00 | 180.00 | 184.00 | 9.7M |
| 2025-08-08 | 185.00 | 188.00 | 177.00 | 181.00 | 9.6M |
| 2025-08-07 | 189.00 | 190.00 | 184.00 | 185.00 | 7.7M |
| 2025-08-06 | 184.00 | 191.00 | 180.00 | 187.00 | 13.1M |
| 2025-08-05 | 185.00 | 186.00 | 180.00 | 182.00 | 7.2M |
| 2025-08-04 | 190.00 | 190.00 | 183.00 | 184.00 | 9.2M |
| 2025-08-01 | 185.00 | 190.00 | 180.00 | 189.00 | 8.5M |
| 2025-07-31 | 188.00 | 192.00 | 178.00 | 185.00 | 18.6M |
| 2025-07-30 | 193.00 | 198.00 | 186.00 | 187.00 | 31.2M |
| 2025-07-29 | 188.00 | 196.00 | 184.00 | 192.00 | 40.0M |
| 2025-07-28 | 178.00 | 189.00 | 173.00 | 186.00 | 34.5M |
| 2025-07-25 | 183.00 | 183.00 | 176.00 | 178.00 | 7.4M |
| 2025-07-24 | 190.00 | 193.00 | 180.00 | 181.00 | 17.8M |
| 2025-07-23 | 187.00 | 188.00 | 179.00 | 182.00 | 12.8M |
| 2025-07-22 | 183.00 | 204.00 | 173.00 | 186.00 | 124.4M |
| 2025-07-21 | 179.00 | 183.00 | 177.00 | 181.00 | 12.4M |
| 2025-07-18 | 187.00 | 187.00 | 179.00 | 182.00 | 28.0M |
| 2025-07-17 | 162.00 | 196.00 | 162.00 | 187.00 | 146.5M |
| 2025-07-16 | 164.00 | 165.00 | 161.00 | 162.00 | 2.3M |
| 2025-07-15 | 163.00 | 168.00 | 159.00 | 164.00 | 6.4M |
| 2025-07-14 | 165.00 | 165.00 | 161.00 | 162.00 | 4.3M |
| 2025-07-11 | 169.00 | 169.00 | 164.00 | 165.00 | 2.2M |
| 2025-07-10 | 162.00 | 169.00 | 160.00 | 165.00 | 4.8M |
| 2025-07-09 | 161.00 | 163.00 | 157.00 | 162.00 | 4.1M |
| 2025-07-08 | 161.00 | 170.00 | 159.00 | 163.00 | 10.4M |
| 2025-07-07 | 161.00 | 162.00 | 158.00 | 161.00 | 3.0M |
| 2025-07-04 | 159.00 | 162.00 | 158.00 | 161.00 | 3.5M |
| 2025-07-03 | 158.00 | 160.00 | 157.00 | 158.00 | 1.7M |
| 2025-07-02 | 160.00 | 162.00 | 157.00 | 158.00 | 3.9M |
| 2025-07-01 | 165.00 | 165.00 | 158.00 | 161.00 | 4.7M |
| 2025-06-30 | 161.00 | 165.00 | 160.00 | 165.00 | 5.6M |
| 2025-06-26 | 161.00 | 164.00 | 157.00 | 160.00 | 4.9M |
| 2025-06-25 | 165.00 | 166.00 | 156.00 | 160.00 | 5.6M |
| 2025-06-24 | 155.00 | 175.00 | 155.00 | 164.00 | 22.4M |
| 2025-06-23 | 151.00 | 151.00 | 146.00 | 150.00 | 8.4M |
| 2025-06-20 | 157.00 | 161.00 | 152.00 | 156.00 | 5.1M |
| 2025-06-19 | 166.00 | 167.00 | 156.00 | 157.00 | 7.8M |
| 2025-06-18 | 169.00 | 169.00 | 164.00 | 166.00 | 6.3M |
| 2025-06-17 | 170.00 | 170.00 | 166.00 | 169.00 | 6.3M |
| 2025-06-16 | 175.00 | 175.00 | 169.00 | 170.00 | 8.6M |
| 2025-06-13 | 180.00 | 183.00 | 175.00 | 176.00 | 9.3M |
| 2025-06-12 | 181.00 | 183.00 | 178.00 | 179.00 | 6.7M |
| 2025-06-11 | 185.00 | 187.00 | 180.00 | 181.00 | 15.1M |
| 2025-06-10 | 171.00 | 183.00 | 171.00 | 183.00 | 12.9M |
| 2025-06-05 | 170.00 | 173.00 | 168.00 | 171.00 | 3.7M |
| 2025-06-04 | 172.00 | 172.00 | 169.00 | 170.00 | 3.2M |
| 2025-06-03 | 174.00 | 174.00 | 169.00 | 172.00 | 3.3M |
| 2025-06-02 | 174.00 | 176.00 | 169.00 | 173.00 | 6.6M |
| 2025-05-28 | 175.00 | 176.00 | 173.00 | 173.00 | 3.1M |
| 2025-05-27 | 173.00 | 178.00 | 170.00 | 173.00 | 7.0M |
| 2025-05-26 | 180.00 | 180.00 | 171.00 | 171.00 | 16.0M |
| 2025-05-23 | 183.00 | 186.00 | 178.00 | 180.00 | 9.9M |
| 2025-05-22 | 187.00 | 187.00 | 181.00 | 183.00 | 13.0M |
| 2025-05-21 | 189.00 | 189.00 | 185.00 | 186.00 | 9.0M |
| 2025-05-20 | 191.00 | 193.00 | 187.00 | 187.00 | 7.1M |
| 2025-05-19 | 189.00 | 194.00 | 188.00 | 191.00 | 11.3M |
| 2025-05-16 | 195.00 | 196.00 | 188.00 | 189.00 | 8.7M |
| 2025-05-15 | 194.00 | 197.00 | 193.00 | 195.00 | 9.0M |
| 2025-05-14 | 189.00 | 198.00 | 188.00 | 194.00 | 18.1M |
| 2025-05-09 | 187.00 | 191.00 | 185.00 | 187.00 | 9.2M |
| 2025-05-08 | 191.00 | 192.00 | 185.00 | 188.00 | 8.2M |
| 2025-05-07 | 193.00 | 195.00 | 187.00 | 190.00 | 13.8M |
| 2025-05-06 | 197.00 | 198.00 | 192.00 | 193.00 | 7.8M |
| 2025-05-05 | 189.00 | 197.00 | 189.00 | 197.00 | 13.5M |
| 2025-05-02 | 200.00 | 204.00 | 185.00 | 189.00 | 20.3M |
| 2025-04-30 | 200.00 | 202.00 | 195.00 | 199.00 | 14.3M |
| 2025-04-29 | 208.00 | 212.00 | 200.00 | 200.00 | 26.0M |
| 2025-04-28 | 195.00 | 212.00 | 195.00 | 206.00 | 46.4M |
| 2025-04-25 | 195.00 | 200.00 | 192.00 | 194.00 | 15.9M |
| 2025-04-24 | 202.00 | 202.00 | 192.00 | 194.00 | 27.1M |
| 2025-04-23 | 184.00 | 210.00 | 183.00 | 198.00 | 94.2M |
| 2025-04-22 | 179.00 | 185.00 | 178.00 | 182.00 | 8.9M |
| 2025-04-21 | 180.00 | 181.00 | 174.00 | 179.00 | 5.3M |
| 2025-04-17 | 179.00 | 181.00 | 176.00 | 180.00 | 7.8M |
| 2025-04-16 | 180.00 | 185.00 | 177.00 | 179.00 | 9.0M |
| 2025-04-15 | 187.00 | 192.00 | 177.00 | 180.00 | 23.5M |
| 2025-04-14 | 178.00 | 186.00 | 178.00 | 184.00 | 13.0M |
| 2025-04-11 | 176.00 | 187.00 | 174.00 | 178.00 | 26.6M |
| 2025-04-10 | 170.00 | 182.00 | 167.00 | 174.00 | 51.6M |
| 2025-04-09 | 151.00 | 175.00 | 145.00 | 161.00 | 48.0M |
| 2025-04-08 | 155.00 | 157.00 | 151.00 | 151.00 | 30.4M |
| 2025-03-27 | 178.00 | 179.00 | 170.00 | 177.00 | 11.4M |
| 2025-03-26 | 173.00 | 181.00 | 173.00 | 173.00 | 20.3M |
| 2025-03-25 | 167.00 | 184.00 | 167.00 | 172.00 | 30.4M |
| 2025-03-24 | 181.00 | 185.00 | 157.00 | 167.00 | 33.0M |
| 2025-03-21 | 204.00 | 206.00 | 180.00 | 180.00 | 35.2M |
| 2025-03-20 | 210.00 | 220.00 | 202.00 | 202.00 | 77.8M |
| 2025-03-19 | 185.00 | 214.00 | 175.00 | 208.00 | 144.7M |
| 2025-03-18 | 192.00 | 195.00 | 150.00 | 181.00 | 40.4M |
| 2025-03-17 | 184.00 | 202.00 | 180.00 | 191.00 | 63.0M |
| 2025-03-14 | 200.00 | 202.00 | 178.00 | 181.00 | 38.2M |
| 2025-03-13 | 196.00 | 214.00 | 196.00 | 200.00 | 53.4M |
| 2025-03-12 | 214.00 | 232.00 | 185.00 | 196.00 | 71.1M |
| 2025-03-11 | 228.00 | 228.00 | 208.00 | 212.00 | 43.4M |
| 2025-03-10 | 244.00 | 248.00 | 224.00 | 234.00 | 52.3M |
| 2025-03-07 | 246.00 | 260.00 | 240.00 | 244.00 | 67.1M |
| 2025-03-06 | 260.00 | 280.00 | 234.00 | 240.00 | 301.1M |
| 2025-03-05 | 192.00 | 252.00 | 190.00 | 252.00 | 286.2M |
| 2025-03-04 | 244.00 | 244.00 | 183.00 | 188.00 | 128.1M |
| 2025-03-03 | 240.00 | 266.00 | 224.00 | 242.00 | 92.0M |
| 2025-02-28 | 280.00 | 280.00 | 228.00 | 230.00 | 106.2M |
| 2025-02-27 | 280.00 | 310.00 | 270.00 | 280.00 | 257.9M |
| 2025-02-26 | 222.00 | 268.00 | 218.00 | 266.00 | 257.9M |
| 2025-02-25 | 272.00 | 274.00 | 204.00 | 222.00 | 136.1M |
| 2025-02-24 | 232.00 | 252.00 | 214.00 | 252.00 | 200.1M |
| 2025-02-21 | 151.00 | 202.00 | 151.00 | 202.00 | 150.1M |
| 2025-02-20 | 138.00 | 150.00 | 136.00 | 150.00 | 27.1M |
| 2025-02-19 | 137.00 | 143.00 | 133.00 | 136.00 | 12.7M |
| 2025-02-18 | 133.00 | 137.00 | 133.00 | 136.00 | 4.7M |
| 2025-02-17 | 128.00 | 135.00 | 126.00 | 133.00 | 4.6M |
| 2025-02-14 | 129.00 | 130.00 | 128.00 | 128.00 | 1.1M |
| 2025-02-13 | 129.00 | 130.00 | 126.00 | 129.00 | 1.7M |
| 2025-02-12 | 127.00 | 130.00 | 127.00 | 129.00 | 1.1M |
| 2025-02-11 | 131.00 | 133.00 | 127.00 | 127.00 | 2.4M |
| 2025-02-10 | 130.00 | 133.00 | 128.00 | 131.00 | 1.7M |
| 2025-02-07 | 132.00 | 132.00 | 125.00 | 130.00 | 4.4M |
| 2025-02-06 | 138.00 | 139.00 | 129.00 | 132.00 | 5.9M |
| 2025-02-05 | 136.00 | 139.00 | 133.00 | 136.00 | 6.3M |
| 2025-02-04 | 132.00 | 135.00 | 131.00 | 133.00 | 2.2M |
| 2025-02-03 | 131.00 | 137.00 | 128.00 | 132.00 | 5.9M |
| 2025-01-31 | 132.00 | 137.00 | 128.00 | 130.00 | 8.7M |
| 2025-01-30 | 125.00 | 133.00 | 123.00 | 131.00 | 8.6M |
| 2025-01-24 | 125.00 | 128.00 | 123.00 | 125.00 | 2.9M |
| 2025-01-23 | 130.00 | 138.00 | 125.00 | 125.00 | 20.0M |
| 2025-01-22 | 121.00 | 132.00 | 120.00 | 130.00 | 8.5M |
| 2025-01-21 | 124.00 | 125.00 | 120.00 | 121.00 | 2.9M |
| 2025-01-20 | 126.00 | 127.00 | 121.00 | 124.00 | 5.2M |
| 2025-01-17 | 121.00 | 126.00 | 121.00 | 123.00 | 2.4M |
| 2025-01-16 | 119.00 | 125.00 | 116.00 | 121.00 | 6.0M |
| 2025-01-15 | 117.00 | 120.00 | 116.00 | 117.00 | 3.2M |
| 2025-01-14 | 116.00 | 120.00 | 115.00 | 117.00 | 4.3M |
| 2025-01-13 | 120.00 | 126.00 | 114.00 | 116.00 | 7.9M |
| 2025-01-10 | 122.00 | 124.00 | 120.00 | 120.00 | 1.1M |
| 2025-01-09 | 128.00 | 128.00 | 122.00 | 122.00 | 2.0M |
| 2025-01-08 | 122.00 | 132.00 | 122.00 | 127.00 | 9.5M |
| 2025-01-07 | 119.00 | 124.00 | 118.00 | 122.00 | 1.6M |
| 2025-01-06 | 117.00 | 123.00 | 117.00 | 119.00 | 2.0M |
| 2025-01-03 | 119.00 | 127.00 | 117.00 | 118.00 | 3.3M |
| 2025-01-02 | 118.00 | 121.00 | 116.00 | 118.00 | 1.0M |