168.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 156.00 | 158.00 | 156.00 | 158.00 | 1,343.1K |
| 09:05 | 158.00 | 159.00 | 157.00 | 157.00 | 14,740.0K |
| 09:10 | 158.00 | 160.00 | 158.00 | 159.00 | 2,383.2K |
| 09:15 | 159.00 | 160.00 | 158.00 | 159.00 | 6,595.9K |
| 09:20 | 159.00 | 159.00 | 158.00 | 158.00 | 6,021.0K |
| 09:25 | 158.00 | 159.00 | 157.00 | 158.00 | 4,392.6K |
| 09:30 | 158.00 | 159.00 | 157.00 | 159.00 | 3,143.3K |
| 09:35 | 159.00 | 160.00 | 158.00 | 160.00 | 28,418.5K |
| 09:40 | 160.00 | 162.00 | 159.00 | 161.00 | 18,639.9K |
| 09:45 | 161.00 | 161.00 | 160.00 | 161.00 | 1,204.3K |
| 09:50 | 160.00 | 161.00 | 160.00 | 161.00 | 490.5K |
| 09:55 | 161.00 | 163.00 | 160.00 | 162.00 | 17,937.9K |
| 10:00 | 162.00 | 164.00 | 162.00 | 164.00 | 35,120.7K |
| 10:05 | 164.00 | 164.00 | 162.00 | 162.00 | 2,975.4K |
| 10:10 | 162.00 | 162.00 | 161.00 | 161.00 | 713.9K |
| 10:15 | 162.00 | 163.00 | 161.00 | 162.00 | 1,461.0K |
| 10:20 | 162.00 | 163.00 | 162.00 | 163.00 | 1,234.6K |
| 10:25 | 163.00 | 163.00 | 162.00 | 163.00 | 197.9K |
| 10:30 | 162.00 | 164.00 | 162.00 | 164.00 | 4,909.0K |
| 10:35 | 164.00 | 168.00 | 163.00 | 168.00 | 71,851.0K |
| 10:40 | 168.00 | 168.00 | 165.00 | 165.00 | 29,202.3K |
| 10:45 | 165.00 | 165.00 | 163.00 | 164.00 | 7,628.6K |
| 10:50 | 164.00 | 166.00 | 164.00 | 165.00 | 3,706.5K |
| 10:55 | 165.00 | 168.00 | 165.00 | 168.00 | 7,359.5K |
| 11:00 | 168.00 | 168.00 | 166.00 | 167.00 | 7,733.2K |
| 11:05 | 167.00 | 167.00 | 166.00 | 167.00 | 711.2K |
| 11:10 | 167.00 | 167.00 | 165.00 | 166.00 | 3,511.1K |
| 11:15 | 166.00 | 167.00 | 165.00 | 165.00 | 12,928.2K |
| 11:20 | 166.00 | 166.00 | 165.00 | 165.00 | 758.6K |
| 11:25 | 165.00 | 166.00 | 165.00 | 166.00 | 430.2K |
| 14:00 | 166.00 | 168.00 | 166.00 | 167.00 | 9,368.1K |
| 14:05 | 166.00 | 167.00 | 165.00 | 166.00 | 7,676.2K |
| 14:10 | 166.00 | 168.00 | 166.00 | 167.00 | 8,327.9K |
| 14:15 | 166.00 | 168.00 | 166.00 | 166.00 | 2,679.5K |
| 14:20 | 166.00 | 167.00 | 166.00 | 166.00 | 332.1K |
| 14:25 | 167.00 | 170.00 | 166.00 | 170.00 | 55,453.7K |
| 14:30 | 170.00 | 171.00 | 166.00 | 167.00 | 36,798.8K |
| 14:35 | 166.00 | 168.00 | 166.00 | 166.00 | 4,210.9K |
| 14:40 | 166.00 | 167.00 | 166.00 | 166.00 | 4,941.5K |
| 14:45 | 167.00 | 167.00 | 165.00 | 166.00 | 2,352.0K |
| 14:50 | 166.00 | 167.00 | 166.00 | 167.00 | 1,932.4K |
| 14:55 | 166.00 | 167.00 | 164.00 | 164.00 | 7,415.2K |
| 15:00 | 165.00 | 166.00 | 163.00 | 166.00 | 5,322.4K |
| 15:05 | 166.00 | 166.00 | 165.00 | 165.00 | 2,033.8K |
| 15:10 | 164.00 | 166.00 | 164.00 | 166.00 | 2,200.5K |
| 15:15 | 166.00 | 167.00 | 166.00 | 167.00 | 1,629.4K |
| 15:20 | 166.00 | 167.00 | 166.00 | 166.00 | 1,869.9K |
| 15:25 | 166.00 | 167.00 | 165.00 | 166.00 | 3,696.3K |
| 15:30 | 166.00 | 169.00 | 166.00 | 169.00 | 4,034.0K |
| 15:35 | 168.00 | 169.00 | 168.00 | 168.00 | 1,967.2K |
| 15:40 | 168.00 | 169.00 | 167.00 | 167.00 | 3,686.9K |
| 15:45 | 168.00 | 168.00 | 167.00 | 168.00 | 5,422.2K |
| 16:00 | 168.00 | 168.00 | 168.00 | 168.00 | 10,534.5K |
| 16:05 | 168.00 | 168.00 | 168.00 | 168.00 | 547.9K |
| 16:10 | 168.00 | 168.00 | 168.00 | 168.00 | 829.5K |
| 16:35 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 156.00 | 171.00 | 156.00 | 168.00 | 483.0M |
| 2025-09-25 | 160.00 | 163.00 | 154.00 | 156.00 | 67.6M |
| 2025-09-24 | 158.00 | 160.00 | 153.00 | 159.00 | 156.5M |
| 2025-09-23 | 160.00 | 164.00 | 158.00 | 158.00 | 118.9M |
| 2025-09-22 | 152.00 | 162.00 | 151.00 | 160.00 | 243.9M |
| 2025-09-19 | 157.00 | 159.00 | 152.00 | 152.00 | 116.0M |
| 2025-09-18 | 160.00 | 165.00 | 155.00 | 158.00 | 190.9M |
| 2025-09-17 | 160.00 | 164.00 | 157.00 | 159.00 | 127.0M |
| 2025-09-16 | 167.00 | 168.00 | 159.00 | 160.00 | 111.5M |
| 2025-09-15 | 162.00 | 169.00 | 161.00 | 166.00 | 254.5M |
| 2025-09-12 | 163.00 | 166.00 | 158.00 | 160.00 | 244.1M |
| 2025-09-11 | 145.00 | 161.00 | 140.00 | 161.00 | 397.5M |
| 2025-09-10 | 147.00 | 152.00 | 143.00 | 143.00 | 152.0M |
| 2025-09-09 | 137.00 | 147.00 | 132.00 | 147.00 | 151.0M |
| 2025-09-08 | 145.00 | 149.00 | 137.00 | 137.00 | 92.7M |
| 2025-09-04 | 142.00 | 154.00 | 137.00 | 143.00 | 255.1M |
| 2025-09-03 | 144.00 | 146.00 | 141.00 | 142.00 | 71.6M |
| 2025-09-02 | 138.00 | 149.00 | 138.00 | 143.00 | 116.1M |
| 2025-09-01 | 140.00 | 147.00 | 131.00 | 137.00 | 110.5M |
| 2025-08-29 | 159.00 | 159.00 | 145.00 | 149.00 | 134.1M |
| 2025-08-28 | 166.00 | 166.00 | 160.00 | 161.00 | 64.2M |
| 2025-08-27 | 165.00 | 172.00 | 163.00 | 163.00 | 207.7M |
| 2025-08-26 | 165.00 | 167.00 | 161.00 | 164.00 | 174.1M |
| 2025-08-25 | 162.00 | 174.00 | 160.00 | 165.00 | 246.5M |
| 2025-08-22 | 159.00 | 168.00 | 157.00 | 160.00 | 174.5M |
| 2025-08-21 | 158.00 | 164.00 | 156.00 | 159.00 | 211.6M |
| 2025-08-20 | 163.00 | 165.00 | 158.00 | 160.00 | 166.2M |
| 2025-08-19 | 152.00 | 165.00 | 152.00 | 162.00 | 210.2M |
| 2025-08-15 | 159.00 | 177.00 | 150.00 | 152.00 | 624.5M |
| 2025-08-14 | 146.00 | 160.00 | 146.00 | 158.00 | 314.9M |
| 2025-08-13 | 157.00 | 162.00 | 146.00 | 146.00 | 119.5M |
| 2025-08-12 | 164.00 | 165.00 | 157.00 | 157.00 | 106.5M |
| 2025-08-11 | 158.00 | 163.00 | 153.00 | 162.00 | 159.9M |
| 2025-08-08 | 166.00 | 166.00 | 149.00 | 156.00 | 238.0M |
| 2025-08-07 | 172.00 | 174.00 | 162.00 | 164.00 | 244.7M |
| 2025-08-06 | 143.00 | 185.00 | 143.00 | 171.00 | 648.7M |
| 2025-08-05 | 148.00 | 149.00 | 139.00 | 142.00 | 89.8M |
| 2025-08-04 | 154.00 | 155.00 | 142.00 | 148.00 | 144.2M |
| 2025-08-01 | 143.00 | 152.00 | 135.00 | 152.00 | 278.6M |
| 2025-07-31 | 148.00 | 155.00 | 139.00 | 142.00 | 313.0M |
| 2025-07-30 | 138.00 | 158.00 | 137.00 | 147.00 | 585.2M |
| 2025-07-29 | 127.00 | 139.00 | 126.00 | 137.00 | 574.0M |
| 2025-07-28 | 128.00 | 131.00 | 123.00 | 126.00 | 318.5M |
| 2025-07-25 | 124.00 | 131.00 | 120.00 | 129.00 | 316.0M |
| 2025-07-24 | 122.00 | 127.00 | 119.00 | 123.00 | 184.7M |
| 2025-07-23 | 127.00 | 130.00 | 119.00 | 122.00 | 233.0M |
| 2025-07-22 | 114.00 | 140.00 | 111.00 | 126.00 | 1,237.9M |
| 2025-07-21 | 107.00 | 113.00 | 103.00 | 111.00 | 367.5M |
| 2025-07-18 | 108.00 | 110.00 | 104.00 | 107.00 | 295.8M |
| 2025-07-17 | 98.00 | 106.00 | 98.00 | 106.00 | 502.8M |
| 2025-07-16 | 99.00 | 101.00 | 95.00 | 97.00 | 178.5M |
| 2025-07-15 | 91.00 | 108.00 | 91.00 | 99.00 | 660.9M |
| 2025-07-14 | 95.00 | 96.00 | 91.00 | 91.00 | 52.3M |
| 2025-07-11 | 99.00 | 99.00 | 95.00 | 95.00 | 156.4M |
| 2025-07-10 | 97.00 | 100.00 | 94.00 | 98.00 | 183.1M |
| 2025-07-09 | 94.00 | 98.00 | 92.00 | 97.00 | 177.0M |
| 2025-07-08 | 88.00 | 96.00 | 86.00 | 94.00 | 251.5M |
| 2025-07-07 | 89.00 | 90.00 | 85.00 | 88.00 | 107.1M |
| 2025-07-04 | 91.00 | 92.00 | 88.00 | 88.00 | 21.5M |
| 2025-07-03 | 88.00 | 93.00 | 88.00 | 91.00 | 186.5M |
| 2025-07-02 | 92.00 | 92.00 | 88.00 | 88.00 | 37.6M |
| 2025-07-01 | 92.00 | 93.00 | 90.00 | 92.00 | 90.5M |
| 2025-06-30 | 94.00 | 95.00 | 92.00 | 92.00 | 70.4M |
| 2025-06-26 | 91.00 | 97.00 | 91.00 | 92.00 | 128.3M |
| 2025-06-25 | 94.00 | 95.00 | 91.00 | 92.00 | 68.2M |
| 2025-06-24 | 92.00 | 97.00 | 92.00 | 94.00 | 57.6M |
| 2025-06-23 | 90.00 | 94.00 | 88.00 | 91.00 | 121.2M |
| 2025-06-20 | 93.00 | 96.00 | 90.00 | 94.00 | 114.9M |
| 2025-06-19 | 98.00 | 100.00 | 92.00 | 93.00 | 35.4M |
| 2025-06-18 | 99.00 | 102.00 | 97.00 | 98.00 | 78.8M |
| 2025-06-17 | 101.00 | 101.00 | 98.00 | 98.00 | 43.4M |
| 2025-06-16 | 101.00 | 102.00 | 98.00 | 101.00 | 70.4M |
| 2025-06-13 | 102.00 | 102.00 | 99.00 | 101.00 | 25.1M |
| 2025-06-12 | 104.00 | 105.00 | 101.00 | 101.00 | 92.3M |
| 2025-06-11 | 103.00 | 106.00 | 101.00 | 103.00 | 96.0M |
| 2025-06-10 | 100.00 | 104.00 | 99.00 | 102.00 | 169.5M |
| 2025-06-05 | 104.00 | 104.00 | 100.00 | 100.00 | 47.0M |
| 2025-06-04 | 107.00 | 109.00 | 101.00 | 103.00 | 103.4M |
| 2025-06-03 | 103.00 | 106.00 | 99.00 | 106.00 | 242.0M |
| 2025-06-02 | 102.00 | 106.00 | 98.00 | 102.00 | 49.5M |
| 2025-05-28 | 105.00 | 106.00 | 102.00 | 102.00 | 48.2M |
| 2025-05-27 | 105.00 | 108.00 | 104.00 | 104.00 | 100.9M |
| 2025-05-26 | 110.00 | 112.00 | 104.00 | 105.00 | 77.2M |
| 2025-05-23 | 108.00 | 110.00 | 107.00 | 108.00 | 13.7M |
| 2025-05-22 | 111.00 | 112.00 | 107.00 | 108.00 | 106.9M |
| 2025-05-21 | 110.00 | 112.00 | 103.00 | 111.00 | 124.4M |
| 2025-05-20 | 113.00 | 114.00 | 110.00 | 110.00 | 67.0M |
| 2025-05-19 | 110.00 | 115.00 | 110.00 | 112.00 | 64.0M |
| 2025-05-16 | 113.00 | 116.00 | 110.00 | 110.00 | 96.1M |
| 2025-05-15 | 118.00 | 119.00 | 110.00 | 112.00 | 192.4M |
| 2025-05-14 | 114.00 | 123.00 | 114.00 | 118.00 | 221.4M |
| 2025-05-09 | 118.00 | 120.00 | 113.00 | 114.00 | 86.8M |
| 2025-05-08 | 119.00 | 122.00 | 114.00 | 117.00 | 217.6M |
| 2025-05-07 | 123.00 | 124.00 | 115.00 | 119.00 | 295.5M |
| 2025-05-06 | 123.00 | 123.00 | 118.00 | 121.00 | 215.1M |
| 2025-05-05 | 110.00 | 127.00 | 110.00 | 122.00 | 459.5M |
| 2025-05-02 | 112.00 | 117.00 | 110.00 | 110.00 | 115.6M |
| 2025-04-30 | 117.00 | 119.00 | 112.00 | 112.00 | 152.1M |
| 2025-04-29 | 107.00 | 123.00 | 106.00 | 115.00 | 557.6M |
| 2025-04-28 | 103.00 | 110.00 | 103.00 | 106.00 | 308.7M |
| 2025-04-25 | 98.00 | 107.00 | 97.00 | 103.00 | 278.9M |
| 2025-04-24 | 103.00 | 104.00 | 97.00 | 97.00 | 81.5M |
| 2025-04-23 | 90.00 | 111.00 | 89.00 | 102.00 | 743.1M |
| 2025-04-22 | 89.00 | 90.00 | 87.00 | 90.00 | 117.2M |
| 2025-04-21 | 92.00 | 92.00 | 88.00 | 90.00 | 74.1M |
| 2025-04-17 | 90.00 | 91.00 | 86.00 | 90.00 | 96.5M |
| 2025-04-16 | 90.00 | 93.00 | 89.00 | 90.00 | 114.5M |
| 2025-04-15 | 91.00 | 93.00 | 88.00 | 90.00 | 32.6M |
| 2025-04-14 | 89.00 | 93.00 | 89.00 | 91.00 | 113.3M |
| 2025-04-11 | 89.00 | 95.00 | 85.00 | 88.00 | 278.7M |
| 2025-04-10 | 77.00 | 91.00 | 77.00 | 86.00 | 338.5M |
| 2025-04-09 | 73.00 | 80.00 | 72.00 | 73.00 | 122.2M |
| 2025-04-08 | 76.00 | 80.00 | 72.00 | 73.00 | 139.6M |
| 2025-03-27 | 85.00 | 87.00 | 82.00 | 84.00 | 52.7M |
| 2025-03-26 | 84.00 | 88.00 | 83.00 | 85.00 | 113.1M |
| 2025-03-25 | 84.00 | 87.00 | 81.00 | 84.00 | 54.8M |
| 2025-03-24 | 90.00 | 90.00 | 80.00 | 84.00 | 176.0M |
| 2025-03-21 | 97.00 | 97.00 | 88.00 | 90.00 | 54.3M |
| 2025-03-20 | 94.00 | 104.00 | 93.00 | 96.00 | 238.7M |
| 2025-03-19 | 90.00 | 99.00 | 88.00 | 93.00 | 271.4M |
| 2025-03-18 | 95.00 | 95.00 | 78.00 | 89.00 | 128.1M |
| 2025-03-17 | 92.00 | 97.00 | 87.00 | 95.00 | 213.5M |
| 2025-03-14 | 108.00 | 108.00 | 93.00 | 94.00 | 108.9M |
| 2025-03-13 | 95.00 | 110.00 | 91.00 | 108.00 | 396.2M |
| 2025-03-12 | 113.00 | 115.00 | 91.00 | 96.00 | 262.2M |
| 2025-03-11 | 119.00 | 122.00 | 111.00 | 113.00 | 102.3M |
| 2025-03-10 | 124.00 | 124.00 | 118.00 | 121.00 | 154.0M |
| 2025-03-07 | 125.00 | 127.00 | 121.00 | 124.00 | 97.5M |
| 2025-03-06 | 130.00 | 133.00 | 125.00 | 125.00 | 219.0M |
| 2025-03-05 | 123.00 | 132.00 | 123.00 | 129.00 | 222.7M |
| 2025-03-04 | 130.00 | 148.00 | 115.00 | 121.00 | 726.3M |
| 2025-03-03 | 115.00 | 130.00 | 115.00 | 128.00 | 336.0M |
| 2025-02-28 | 118.00 | 121.00 | 113.00 | 115.00 | 169.9M |
| 2025-02-27 | 125.00 | 126.00 | 116.00 | 118.00 | 154.3M |
| 2025-02-26 | 120.00 | 125.00 | 114.00 | 125.00 | 211.9M |
| 2025-02-25 | 133.00 | 142.00 | 113.00 | 120.00 | 251.8M |
| 2025-02-24 | 122.00 | 154.00 | 119.00 | 132.00 | 826.0M |
| 2025-02-21 | 131.00 | 135.00 | 121.00 | 122.00 | 283.8M |
| 2025-02-20 | 127.00 | 143.00 | 122.00 | 130.00 | 384.1M |
| 2025-02-19 | 118.00 | 133.00 | 117.00 | 127.00 | 400.2M |
| 2025-02-18 | 118.00 | 122.00 | 116.00 | 118.00 | 249.3M |
| 2025-02-17 | 112.00 | 123.00 | 110.00 | 118.00 | 326.8M |
| 2025-02-14 | 115.00 | 116.00 | 108.00 | 112.00 | 231.0M |
| 2025-02-13 | 117.00 | 120.00 | 114.00 | 115.00 | 172.5M |
| 2025-02-12 | 119.00 | 120.00 | 115.00 | 116.00 | 158.5M |
| 2025-02-11 | 114.00 | 122.00 | 111.00 | 118.00 | 272.1M |
| 2025-02-10 | 119.00 | 122.00 | 113.00 | 114.00 | 113.7M |
| 2025-02-07 | 130.00 | 130.00 | 116.00 | 119.00 | 259.9M |
| 2025-02-06 | 116.00 | 138.00 | 115.00 | 129.00 | 392.6M |
| 2025-02-05 | 126.00 | 127.00 | 113.00 | 116.00 | 130.2M |
| 2025-02-04 | 135.00 | 138.00 | 124.00 | 126.00 | 117.2M |
| 2025-02-03 | 128.00 | 149.00 | 126.00 | 134.00 | 293.3M |
| 2025-01-30 | 108.00 | 145.00 | 106.00 | 145.00 | 502.0M |
| 2025-01-24 | 115.00 | 124.00 | 106.00 | 108.00 | 304.1M |
| 2025-01-23 | 90.00 | 120.00 | 88.00 | 114.00 | 459.0M |
| 2025-01-22 | 92.00 | 94.00 | 85.00 | 90.00 | 221.5M |
| 2025-01-21 | 96.00 | 98.00 | 90.00 | 90.00 | 404.1M |
| 2025-01-20 | 95.00 | 104.00 | 94.00 | 97.00 | 270.4M |
| 2025-01-17 | 97.00 | 100.00 | 88.00 | 96.00 | 352.1M |
| 2025-01-16 | 88.00 | 107.00 | 74.00 | 98.00 | 603.4M |
| 2025-01-15 | 60.00 | 81.00 | 58.00 | 81.00 | 511.7M |
| 2025-01-14 | 55.00 | 61.00 | 54.00 | 60.00 | 581.0M |
| 2025-01-13 | 55.00 | 57.00 | 53.00 | 56.00 | 314.4M |
| 2025-01-10 | 54.00 | 56.00 | 52.00 | 55.00 | 208.5M |
| 2025-01-09 | 54.00 | 55.00 | 52.00 | 54.00 | 280.7M |
| 2025-01-08 | 54.00 | 55.00 | 53.00 | 54.00 | 135.1M |
| 2025-01-07 | 55.00 | 55.00 | 53.00 | 54.00 | 261.1M |
| 2025-01-06 | 57.00 | 58.00 | 55.00 | 55.00 | 304.8M |
| 2025-01-03 | 58.00 | 58.00 | 55.00 | 57.00 | 205.0M |
| 2025-01-02 | 58.00 | 58.00 | 56.00 | 58.00 | 189.1M |