165.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 165.90 | 167.00 | 164.26 | 165.00 | 0.1M |
| 2025-09-30 | 163.50 | 167.00 | 163.00 | 166.00 | 0.3M |
| 2025-09-29 | 162.50 | 165.00 | 160.00 | 162.50 | 0.1M |
| 2025-09-26 | 162.50 | 165.00 | 160.00 | 162.50 | 0.1M |
| 2025-09-25 | 160.00 | 165.00 | 160.00 | 163.00 | 0.3M |
| 2025-09-24 | 156.50 | 160.00 | 156.00 | 160.00 | 0.1M |
| 2025-09-23 | 152.00 | 159.00 | 151.00 | 159.00 | 0.2M |
| 2025-09-22 | 150.00 | 153.00 | 149.00 | 152.00 | 0.1M |
| 2025-09-19 | 146.50 | 151.50 | 145.00 | 150.00 | 1.2M |
| 2025-09-18 | 146.50 | 148.00 | 143.00 | 147.00 | 0.0M |
| 2025-09-17 | 144.00 | 146.00 | 143.00 | 144.50 | 0.0M |
| 2025-09-16 | 143.50 | 148.00 | 142.30 | 148.00 | 0.1M |
| 2025-09-15 | 143.50 | 148.00 | 142.00 | 143.50 | 0.2M |
| 2025-09-12 | 142.00 | 145.82 | 140.00 | 143.00 | 0.2M |
| 2025-09-11 | 142.00 | 144.00 | 140.00 | 142.00 | 0.1M |
| 2025-09-10 | 142.00 | 144.00 | 140.00 | 142.00 | 0.0M |
| 2025-09-09 | 143.00 | 144.00 | 140.00 | 140.00 | 0.1M |
| 2025-09-08 | 143.00 | 146.00 | 142.00 | 142.00 | 0.0M |
| 2025-09-05 | 140.00 | 145.00 | 138.00 | 143.00 | 0.2M |
| 2025-09-04 | 140.00 | 142.00 | 140.00 | 140.00 | 0.1M |
| 2025-09-03 | 140.00 | 142.00 | 140.13 | 140.00 | 0.0M |
| 2025-09-02 | 140.00 | 142.00 | 140.00 | 140.00 | 0.1M |
| 2025-09-01 | 137.50 | 142.00 | 136.00 | 140.00 | 0.1M |
| 2025-08-29 | 137.50 | 140.00 | 135.00 | 137.50 | 0.2M |
| 2025-08-28 | 137.50 | 139.85 | 135.50 | 137.50 | 0.1M |
| 2025-08-27 | 137.50 | 139.50 | 137.00 | 137.50 | 0.1M |
| 2025-08-26 | 137.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-08-22 | 137.50 | 137.30 | 135.50 | 137.50 | 0.0M |
| 2025-08-21 | 137.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-08-20 | 137.50 | 140.00 | 135.00 | 137.50 | 0.1M |
| 2025-08-19 | 137.50 | 139.00 | 135.00 | 137.50 | 0.0M |
| 2025-08-18 | 137.50 | 140.00 | 135.00 | 137.50 | 0.4M |
| 2025-08-15 | 137.50 | 140.00 | 135.00 | 137.50 | 0.1M |
| 2025-08-14 | 137.50 | 140.00 | 135.00 | 137.50 | 0.5M |
| 2025-08-13 | 137.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-08-12 | 137.50 | 139.90 | 136.79 | 137.50 | 0.5M |
| 2025-08-11 | 137.50 | 140.00 | 137.25 | 137.50 | 0.2M |
| 2025-08-08 | 137.50 | 137.70 | 137.10 | 137.50 | 0.1M |
| 2025-08-07 | 137.50 | 140.00 | 135.00 | 137.50 | 0.1M |
| 2025-08-06 | 137.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-08-05 | 133.50 | 140.00 | 132.00 | 137.50 | 0.1M |
| 2025-08-04 | 133.50 | 135.00 | 132.00 | 133.50 | 0.1M |
| 2025-08-01 | 133.50 | 135.00 | 132.00 | 133.50 | 0.0M |
| 2025-07-31 | 133.50 | 135.00 | 132.00 | 133.50 | 0.0M |
| 2025-07-30 | 133.50 | 135.00 | 132.00 | 133.50 | 0.6M |
| 2025-07-29 | 133.50 | 135.00 | 133.00 | 135.00 | 0.1M |
| 2025-07-28 | 130.00 | 135.00 | 130.00 | 133.50 | 0.1M |
| 2025-07-25 | 130.00 | 133.00 | 130.00 | 130.00 | 0.3M |
| 2025-07-24 | 130.00 | 133.00 | 128.00 | 130.00 | 1.8M |
| 2025-07-23 | 130.00 | 130.00 | 128.01 | 130.00 | 0.0M |
| 2025-07-22 | 131.50 | 133.00 | 127.15 | 130.00 | 0.5M |
| 2025-07-21 | 128.50 | 130.00 | 127.00 | 127.00 | 0.1M |
| 2025-07-18 | 127.50 | 130.00 | 121.50 | 128.50 | 0.4M |
| 2025-07-17 | 121.50 | 129.90 | 119.00 | 119.00 | 0.1M |
| 2025-07-16 | 120.50 | 123.00 | 118.00 | 120.50 | 0.0M |
| 2025-07-15 | 116.50 | 122.70 | 114.00 | 121.50 | 0.1M |
| 2025-07-14 | 116.50 | 120.00 | 114.00 | 116.50 | 0.0M |
| 2025-07-11 | 116.50 | 120.00 | 113.00 | 119.00 | 0.0M |
| 2025-07-10 | 116.50 | 118.50 | 114.65 | 116.50 | 0.0M |
| 2025-07-09 | 116.50 | 118.00 | 114.60 | 116.50 | 0.3M |
| 2025-07-08 | 116.50 | 120.00 | 114.50 | 119.00 | 0.0M |
| 2025-07-07 | 116.50 | 120.00 | 113.00 | 116.50 | 0.0M |
| 2025-07-04 | 116.50 | 117.00 | 114.30 | 116.50 | 0.3M |
| 2025-07-03 | 116.50 | 120.00 | 113.00 | 116.50 | 0.2M |
| 2025-07-02 | 116.50 | 116.85 | 113.00 | 113.00 | 0.0M |
| 2025-07-01 | 117.50 | 120.00 | 113.00 | 116.50 | 0.0M |
| 2025-06-30 | 118.50 | 120.00 | 116.00 | 117.50 | 0.1M |
| 2025-06-27 | 118.50 | 120.00 | 117.36 | 118.50 | 0.1M |
| 2025-06-26 | 113.00 | 120.00 | 113.11 | 118.50 | 0.3M |
| 2025-06-25 | 113.50 | 117.00 | 112.50 | 113.00 | 0.1M |
| 2025-06-24 | 115.00 | 116.00 | 112.25 | 113.50 | 0.1M |
| 2025-06-23 | 116.50 | 117.00 | 114.00 | 115.00 | 0.2M |
| 2025-06-20 | 117.00 | 118.00 | 116.00 | 117.00 | 0.6M |
| 2025-06-19 | 117.00 | 118.00 | 117.85 | 117.00 | 0.0M |
| 2025-06-18 | 120.50 | 120.06 | 116.50 | 117.00 | 0.1M |
| 2025-06-17 | 125.00 | 126.00 | 118.50 | 120.50 | 0.2M |
| 2025-06-16 | 125.50 | 126.00 | 123.00 | 125.00 | 0.0M |
| 2025-06-13 | 125.50 | 126.00 | 124.81 | 125.50 | 0.0M |
| 2025-06-12 | 126.00 | 126.00 | 125.00 | 125.50 | 0.0M |
| 2025-06-11 | 125.50 | 129.40 | 125.00 | 126.00 | 0.0M |
| 2025-06-10 | 128.00 | 130.00 | 125.00 | 126.00 | 0.3M |
| 2025-06-09 | 129.00 | 130.00 | 127.00 | 129.00 | 0.1M |
| 2025-06-06 | 133.00 | 136.00 | 127.00 | 129.00 | 0.1M |
| 2025-06-05 | 129.50 | 134.00 | 130.80 | 133.00 | 0.1M |
| 2025-06-04 | 126.50 | 130.80 | 126.20 | 129.00 | 0.0M |
| 2025-06-03 | 137.50 | 140.00 | 125.00 | 126.50 | 0.3M |
| 2025-06-02 | 137.50 | 139.50 | 135.00 | 137.50 | 0.0M |
| 2025-05-30 | 137.50 | 140.00 | 120.00 | 137.50 | 0.1M |
| 2025-05-29 | 137.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-05-28 | 139.00 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-05-27 | 139.00 | 142.00 | 139.80 | 139.00 | 0.0M |
| 2025-05-23 | 139.50 | 144.00 | 138.58 | 139.00 | 0.4M |
| 2025-05-22 | 139.00 | 142.00 | 138.98 | 139.50 | 0.2M |
| 2025-05-21 | 134.50 | 141.00 | 131.00 | 139.00 | 0.2M |
| 2025-05-20 | 132.00 | 135.00 | 130.00 | 134.50 | 0.1M |
| 2025-05-19 | 127.50 | 135.00 | 125.00 | 132.00 | 0.1M |
| 2025-05-16 | 131.00 | 132.00 | 125.00 | 127.50 | 0.1M |
| 2025-05-15 | 132.00 | 134.00 | 130.00 | 131.00 | 0.2M |
| 2025-05-14 | 130.00 | 135.00 | 130.00 | 132.00 | 0.3M |
| 2025-05-13 | 131.00 | 135.00 | 125.50 | 135.00 | 1.5M |
| 2025-05-12 | 121.50 | 127.00 | 123.50 | 125.00 | 0.1M |
| 2025-05-09 | 121.50 | 124.00 | 119.65 | 121.50 | 0.1M |
| 2025-05-08 | 120.50 | 124.00 | 118.00 | 121.50 | 0.6M |
| 2025-05-07 | 120.50 | 121.00 | 118.00 | 120.00 | 0.1M |
| 2025-05-06 | 121.50 | 123.00 | 118.55 | 120.50 | 0.0M |
| 2025-05-02 | 122.00 | 124.00 | 120.00 | 121.50 | 0.0M |
| 2025-05-01 | 120.00 | 124.00 | 120.98 | 122.00 | 0.0M |
| 2025-04-30 | 118.00 | 121.00 | 119.00 | 120.00 | 0.1M |
| 2025-04-29 | 117.50 | 120.00 | 115.00 | 117.50 | 0.0M |
| 2025-04-28 | 118.50 | 120.00 | 116.50 | 117.50 | 0.0M |
| 2025-04-25 | 118.50 | 119.00 | 117.15 | 118.50 | 0.0M |
| 2025-04-24 | 118.50 | 122.00 | 117.00 | 118.50 | 0.0M |
| 2025-04-23 | 118.50 | 120.00 | 116.20 | 118.50 | 0.0M |
| 2025-04-22 | 121.00 | 122.00 | 117.00 | 118.50 | 0.1M |
| 2025-04-17 | 121.00 | 121.00 | 115.00 | 121.00 | 0.0M |
| 2025-04-16 | 118.00 | 122.00 | 116.00 | 121.00 | 0.1M |
| 2025-04-15 | 113.00 | 120.00 | 110.00 | 118.00 | 0.1M |
| 2025-04-14 | 112.50 | 115.00 | 112.40 | 113.00 | 0.0M |
| 2025-04-11 | 112.50 | 113.75 | 110.00 | 112.50 | 0.0M |
| 2025-04-10 | 109.00 | 115.00 | 108.00 | 112.50 | 0.1M |
| 2025-04-09 | 109.00 | 110.00 | 108.00 | 109.00 | 0.0M |
| 2025-04-08 | 109.00 | 112.00 | 108.50 | 110.00 | 0.1M |
| 2025-04-07 | 110.00 | 110.00 | 106.00 | 108.00 | 0.1M |
| 2025-04-04 | 115.50 | 116.75 | 110.00 | 112.50 | 0.1M |
| 2025-04-03 | 118.00 | 118.00 | 115.00 | 115.00 | 0.1M |
| 2025-04-02 | 121.00 | 122.00 | 117.50 | 118.00 | 0.0M |
| 2025-04-01 | 122.50 | 122.00 | 120.00 | 121.00 | 0.0M |
| 2025-03-31 | 126.50 | 133.00 | 122.00 | 122.50 | 0.0M |
| 2025-03-28 | 127.00 | 127.00 | 123.25 | 124.00 | 0.1M |
| 2025-03-27 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-03-26 | 127.00 | 128.44 | 124.20 | 126.00 | 0.1M |
| 2025-03-25 | 125.50 | 126.00 | 123.00 | 126.00 | 0.1M |
| 2025-03-24 | 125.50 | 125.00 | 125.00 | 125.50 | 0.0M |
| 2025-03-21 | 125.50 | 126.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-20 | 126.50 | 130.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-19 | 126.50 | 128.00 | 125.00 | 125.00 | 0.1M |
| 2025-03-18 | 127.50 | 128.15 | 125.00 | 126.50 | 0.0M |
| 2025-03-17 | 126.00 | 128.25 | 124.00 | 127.50 | 0.0M |
| 2025-03-14 | 126.00 | 128.00 | 122.18 | 126.00 | 0.3M |
| 2025-03-13 | 131.00 | 131.00 | 126.00 | 130.00 | 0.1M |
| 2025-03-12 | 132.00 | 133.50 | 130.55 | 131.00 | 0.1M |
| 2025-03-11 | 132.50 | 135.00 | 130.00 | 132.50 | 0.0M |
| 2025-03-10 | 136.50 | 137.00 | 130.00 | 136.00 | 0.1M |
| 2025-03-07 | 136.50 | 137.00 | 136.00 | 137.00 | 0.1M |
| 2025-03-06 | 139.00 | 140.00 | 136.00 | 137.00 | 0.1M |
| 2025-03-05 | 142.50 | 141.60 | 138.00 | 139.00 | 0.1M |
| 2025-03-04 | 145.50 | 144.10 | 141.00 | 142.50 | 0.1M |
| 2025-03-03 | 145.50 | 148.00 | 143.00 | 145.50 | 0.2M |
| 2025-02-28 | 145.50 | 150.00 | 143.00 | 150.00 | 0.1M |
| 2025-02-27 | 145.50 | 146.50 | 143.00 | 145.50 | 0.1M |
| 2025-02-26 | 142.50 | 148.00 | 143.00 | 145.50 | 0.2M |
| 2025-02-25 | 142.50 | 144.00 | 140.00 | 142.50 | 0.6M |
| 2025-02-24 | 142.50 | 145.00 | 142.50 | 142.50 | 0.0M |
| 2025-02-21 | 142.50 | 145.00 | 142.50 | 142.50 | 0.0M |
| 2025-02-20 | 138.00 | 143.00 | 136.00 | 142.50 | 0.2M |
| 2025-02-19 | 138.00 | 140.00 | 136.00 | 137.00 | 0.0M |
| 2025-02-18 | 138.50 | 143.00 | 136.00 | 138.00 | 0.1M |
| 2025-02-17 | 139.00 | 140.00 | 137.00 | 138.50 | 0.1M |
| 2025-02-14 | 139.00 | 139.00 | 138.00 | 139.00 | 0.0M |
| 2025-02-13 | 139.00 | 139.00 | 138.00 | 139.00 | 0.0M |
| 2025-02-12 | 138.50 | 140.00 | 138.00 | 139.00 | 0.1M |
| 2025-02-11 | 135.00 | 139.97 | 134.00 | 137.00 | 0.2M |
| 2025-02-10 | 135.00 | 135.00 | 134.50 | 135.00 | 0.0M |
| 2025-02-07 | 134.00 | 136.00 | 134.00 | 135.00 | 0.1M |
| 2025-02-06 | 134.00 | 133.80 | 132.00 | 133.00 | 0.0M |
| 2025-02-05 | 134.00 | 136.00 | 132.44 | 133.00 | 0.0M |
| 2025-02-04 | 134.00 | 136.00 | 132.00 | 134.00 | 0.0M |
| 2025-02-03 | 136.00 | 137.00 | 132.00 | 134.00 | 0.0M |
| 2025-01-31 | 137.00 | 136.50 | 135.00 | 136.00 | 0.1M |
| 2025-01-30 | 138.50 | 139.00 | 135.50 | 137.00 | 0.1M |
| 2025-01-29 | 143.50 | 144.00 | 137.00 | 138.50 | 0.1M |
| 2025-01-28 | 146.00 | 150.00 | 142.00 | 142.00 | 0.4M |
| 2025-01-27 | 146.00 | 146.20 | 143.00 | 144.00 | 0.3M |
| 2025-01-24 | 146.00 | 146.40 | 145.00 | 146.00 | 0.0M |
| 2025-01-23 | 147.50 | 149.00 | 144.00 | 146.00 | 0.0M |
| 2025-01-22 | 147.00 | 147.00 | 145.60 | 147.00 | 0.1M |
| 2025-01-21 | 147.00 | 147.15 | 145.00 | 147.00 | 0.0M |
| 2025-01-20 | 147.00 | 147.44 | 145.00 | 147.00 | 0.0M |
| 2025-01-17 | 147.00 | 149.00 | 146.00 | 147.00 | 0.1M |
| 2025-01-16 | 147.00 | 149.00 | 145.00 | 145.00 | 0.1M |
| 2025-01-15 | 146.50 | 148.00 | 145.00 | 147.00 | 0.0M |
| 2025-01-14 | 146.50 | 147.90 | 145.50 | 146.50 | 0.0M |
| 2025-01-13 | 145.50 | 148.00 | 144.00 | 146.00 | 0.2M |
| 2025-01-10 | 145.50 | 147.22 | 144.50 | 145.50 | 0.6M |
| 2025-01-09 | 145.50 | 147.00 | 144.00 | 145.50 | 0.5M |
| 2025-01-08 | 138.50 | 151.00 | 135.00 | 145.50 | 0.4M |
| 2025-01-07 | 136.50 | 140.00 | 135.00 | 137.50 | 0.0M |
| 2025-01-06 | 136.50 | 138.00 | 135.50 | 136.50 | 0.0M |
| 2025-01-03 | 131.50 | 139.95 | 133.00 | 136.50 | 0.1M |
| 2025-01-02 | 125.50 | 136.00 | 123.00 | 136.00 | 0.1M |