164.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 165.00 | 172.00 | 163.00 | 164.00 | 3.3M |
| 2025-09-26 | 157.00 | 172.00 | 157.00 | 163.00 | 6.1M |
| 2025-09-25 | 172.00 | 172.00 | 155.00 | 156.00 | 7.1M |
| 2025-09-24 | 182.00 | 182.00 | 169.00 | 171.00 | 6.0M |
| 2025-09-23 | 181.00 | 183.00 | 176.00 | 181.00 | 1.8M |
| 2025-09-22 | 185.00 | 185.00 | 172.00 | 180.00 | 5.2M |
| 2025-09-19 | 184.00 | 186.00 | 178.00 | 178.00 | 7.6M |
| 2025-09-18 | 190.00 | 196.00 | 181.00 | 184.00 | 12.8M |
| 2025-09-17 | 195.00 | 206.00 | 189.00 | 189.00 | 20.8M |
| 2025-09-16 | 186.00 | 196.00 | 182.00 | 188.00 | 26.1M |
| 2025-09-15 | 190.00 | 191.00 | 184.00 | 185.00 | 7.0M |
| 2025-09-12 | 180.00 | 187.00 | 176.00 | 186.00 | 16.0M |
| 2025-09-11 | 179.00 | 191.00 | 167.00 | 179.00 | 25.4M |
| 2025-09-10 | 199.00 | 226.00 | 172.00 | 177.00 | 184.1M |
| 2025-09-09 | 138.00 | 186.00 | 136.00 | 186.00 | 40.3M |
| 2025-09-08 | 143.00 | 145.00 | 138.00 | 138.00 | 3.5M |
| 2025-09-04 | 143.00 | 149.00 | 140.00 | 140.00 | 1.5M |
| 2025-09-03 | 146.00 | 149.00 | 142.00 | 142.00 | 1.6M |
| 2025-09-02 | 148.00 | 150.00 | 143.00 | 146.00 | 1.9M |
| 2025-09-01 | 139.00 | 145.00 | 136.00 | 143.00 | 2.2M |
| 2025-08-29 | 150.00 | 152.00 | 140.00 | 144.00 | 3.5M |
| 2025-08-28 | 152.00 | 153.00 | 147.00 | 150.00 | 9.1M |
| 2025-08-27 | 140.00 | 158.00 | 138.00 | 150.00 | 49.5M |
| 2025-08-26 | 140.00 | 143.00 | 137.00 | 140.00 | 2.7M |
| 2025-08-25 | 139.00 | 143.00 | 139.00 | 140.00 | 1.9M |
| 2025-08-22 | 140.00 | 141.00 | 136.00 | 139.00 | 2.5M |
| 2025-08-21 | 136.00 | 146.00 | 133.00 | 138.00 | 8.3M |
| 2025-08-20 | 134.00 | 138.00 | 134.00 | 135.00 | 0.4M |
| 2025-08-19 | 136.00 | 138.00 | 134.00 | 135.00 | 0.9M |
| 2025-08-15 | 138.00 | 138.00 | 134.00 | 136.00 | 0.9M |
| 2025-08-14 | 133.00 | 140.00 | 133.00 | 136.00 | 4.1M |
| 2025-08-13 | 136.00 | 137.00 | 132.00 | 133.00 | 2.2M |
| 2025-08-12 | 134.00 | 138.00 | 134.00 | 136.00 | 0.9M |
| 2025-08-11 | 137.00 | 138.00 | 131.00 | 134.00 | 2.0M |
| 2025-08-08 | 136.00 | 140.00 | 135.00 | 137.00 | 1.9M |
| 2025-08-07 | 142.00 | 142.00 | 136.00 | 138.00 | 0.8M |
| 2025-08-06 | 136.00 | 142.00 | 136.00 | 140.00 | 2.3M |
| 2025-08-05 | 142.00 | 142.00 | 137.00 | 138.00 | 0.7M |
| 2025-08-04 | 141.00 | 145.00 | 136.00 | 142.00 | 2.2M |
| 2025-08-01 | 142.00 | 145.00 | 141.00 | 141.00 | 2.1M |
| 2025-07-31 | 135.00 | 152.00 | 135.00 | 145.00 | 12.9M |
| 2025-07-30 | 136.00 | 137.00 | 132.00 | 135.00 | 0.6M |
| 2025-07-29 | 140.00 | 143.00 | 134.00 | 136.00 | 1.9M |
| 2025-07-28 | 137.00 | 143.00 | 135.00 | 140.00 | 3.6M |
| 2025-07-25 | 139.00 | 139.00 | 134.00 | 137.00 | 0.6M |
| 2025-07-24 | 140.00 | 141.00 | 137.00 | 140.00 | 0.5M |
| 2025-07-23 | 137.00 | 140.00 | 135.00 | 138.00 | 1.0M |
| 2025-07-22 | 141.00 | 141.00 | 136.00 | 136.00 | 1.0M |
| 2025-07-21 | 142.00 | 142.00 | 138.00 | 141.00 | 0.7M |
| 2025-07-18 | 147.00 | 147.00 | 141.00 | 142.00 | 1.4M |
| 2025-07-17 | 147.00 | 149.00 | 143.00 | 145.00 | 0.6M |
| 2025-07-16 | 150.00 | 155.00 | 143.00 | 147.00 | 0.7M |
| 2025-07-15 | 151.00 | 151.00 | 146.00 | 147.00 | 0.4M |
| 2025-07-14 | 153.00 | 153.00 | 147.00 | 151.00 | 0.6M |
| 2025-07-11 | 153.00 | 154.00 | 149.00 | 153.00 | 0.3M |
| 2025-07-10 | 155.00 | 156.00 | 149.00 | 153.00 | 0.9M |
| 2025-07-09 | 156.00 | 161.00 | 153.00 | 156.00 | 0.4M |
| 2025-07-08 | 152.00 | 159.00 | 152.00 | 156.00 | 0.6M |
| 2025-07-07 | 151.00 | 153.00 | 149.00 | 151.00 | 0.1M |
| 2025-07-04 | 152.00 | 153.00 | 148.00 | 151.00 | 0.8M |
| 2025-07-03 | 152.00 | 154.00 | 151.00 | 152.00 | 0.1M |
| 2025-07-02 | 154.00 | 157.00 | 150.00 | 152.00 | 1.0M |
| 2025-07-01 | 154.00 | 161.00 | 153.00 | 154.00 | 0.5M |
| 2025-06-30 | 155.00 | 160.00 | 150.00 | 154.00 | 4.9M |
| 2025-06-26 | 149.00 | 157.00 | 147.00 | 155.00 | 1.5M |
| 2025-06-25 | 154.00 | 155.00 | 149.00 | 149.00 | 0.4M |
| 2025-06-24 | 149.00 | 159.00 | 148.00 | 153.00 | 0.7M |
| 2025-06-23 | 153.00 | 153.00 | 141.00 | 148.00 | 1.2M |
| 2025-06-20 | 160.00 | 160.00 | 153.00 | 155.00 | 1.4M |
| 2025-06-19 | 163.00 | 163.00 | 158.00 | 160.00 | 1.2M |
| 2025-06-18 | 167.00 | 167.00 | 160.00 | 163.00 | 1.1M |
| 2025-06-17 | 167.00 | 174.00 | 165.00 | 165.00 | 0.6M |
| 2025-06-16 | 171.00 | 175.00 | 164.00 | 166.00 | 1.0M |
| 2025-06-13 | 180.00 | 180.00 | 170.00 | 171.00 | 1.9M |
| 2025-06-12 | 173.00 | 182.00 | 167.00 | 175.00 | 6.2M |
| 2025-06-11 | 161.00 | 181.00 | 156.00 | 171.00 | 6.4M |
| 2025-06-10 | 153.00 | 162.00 | 153.00 | 160.00 | 1.3M |
| 2025-06-05 | 164.00 | 164.00 | 152.00 | 154.00 | 3.5M |
| 2025-06-04 | 165.00 | 167.00 | 161.00 | 162.00 | 0.9M |
| 2025-06-03 | 165.00 | 167.00 | 162.00 | 165.00 | 2.3M |
| 2025-06-02 | 168.00 | 168.00 | 161.00 | 165.00 | 1.2M |
| 2025-05-28 | 168.00 | 172.00 | 165.00 | 168.00 | 1.0M |
| 2025-05-27 | 170.00 | 172.00 | 166.00 | 168.00 | 1.3M |
| 2025-05-26 | 167.00 | 176.00 | 167.00 | 170.00 | 1.6M |
| 2025-05-23 | 171.00 | 173.00 | 166.00 | 168.00 | 2.6M |
| 2025-05-22 | 170.00 | 176.00 | 169.00 | 171.00 | 4.7M |
| 2025-05-21 | 173.00 | 185.00 | 166.00 | 171.00 | 14.8M |
| 2025-05-20 | 170.00 | 178.00 | 164.00 | 173.00 | 12.2M |
| 2025-05-19 | 164.00 | 172.00 | 160.00 | 164.00 | 3.3M |
| 2025-05-16 | 166.00 | 169.00 | 163.00 | 164.00 | 1.3M |
| 2025-05-15 | 167.00 | 169.00 | 162.00 | 166.00 | 4.1M |
| 2025-05-14 | 165.00 | 168.00 | 159.00 | 166.00 | 7.4M |
| 2025-05-09 | 151.00 | 176.00 | 150.00 | 163.00 | 27.1M |
| 2025-05-08 | 152.00 | 155.00 | 148.00 | 151.00 | 1.2M |
| 2025-05-07 | 155.00 | 155.00 | 148.00 | 152.00 | 2.4M |
| 2025-05-06 | 160.00 | 160.00 | 155.00 | 155.00 | 1.8M |
| 2025-05-05 | 161.00 | 164.00 | 159.00 | 160.00 | 3.3M |
| 2025-05-02 | 161.00 | 163.00 | 159.00 | 160.00 | 1.6M |
| 2025-04-30 | 159.00 | 163.00 | 156.00 | 160.00 | 5.4M |
| 2025-04-29 | 159.00 | 161.00 | 150.00 | 159.00 | 4.5M |
| 2025-04-28 | 159.00 | 165.00 | 155.00 | 159.00 | 13.4M |
| 2025-04-25 | 152.00 | 157.00 | 150.00 | 153.00 | 6.4M |
| 2025-04-24 | 157.00 | 162.00 | 148.00 | 151.00 | 9.5M |
| 2025-04-23 | 146.00 | 155.00 | 140.00 | 152.00 | 8.6M |
| 2025-04-22 | 143.00 | 146.00 | 140.00 | 146.00 | 3.0M |
| 2025-04-21 | 143.00 | 156.00 | 139.00 | 141.00 | 8.8M |
| 2025-04-17 | 163.00 | 170.00 | 139.00 | 140.00 | 34.6M |
| 2025-04-16 | 118.00 | 159.00 | 118.00 | 159.00 | 46.2M |
| 2025-04-15 | 118.00 | 122.00 | 114.00 | 118.00 | 1.6M |
| 2025-04-14 | 118.00 | 122.00 | 117.00 | 120.00 | 0.9M |
| 2025-04-11 | 116.00 | 129.00 | 108.00 | 117.00 | 2.5M |
| 2025-04-10 | 107.00 | 128.00 | 107.00 | 116.00 | 3.6M |
| 2025-04-09 | 111.00 | 114.00 | 104.00 | 104.00 | 1.5M |
| 2025-04-08 | 117.00 | 125.00 | 110.00 | 110.00 | 1.8M |
| 2025-03-27 | 119.00 | 140.00 | 115.00 | 125.00 | 17.0M |
| 2025-03-26 | 106.00 | 118.00 | 106.00 | 114.00 | 2.8M |
| 2025-03-25 | 115.00 | 118.00 | 105.00 | 105.00 | 1.0M |
| 2025-03-24 | 118.00 | 118.00 | 95.00 | 114.00 | 4.5M |
| 2025-03-21 | 124.00 | 127.00 | 118.00 | 118.00 | 1.9M |
| 2025-03-20 | 123.00 | 128.00 | 120.00 | 121.00 | 1.7M |
| 2025-03-19 | 119.00 | 133.00 | 119.00 | 123.00 | 2.9M |
| 2025-03-18 | 129.00 | 150.00 | 100.00 | 119.00 | 6.1M |
| 2025-03-17 | 133.00 | 137.00 | 126.00 | 129.00 | 2.0M |
| 2025-03-14 | 143.00 | 144.00 | 133.00 | 133.00 | 2.4M |
| 2025-03-13 | 143.00 | 148.00 | 141.00 | 143.00 | 1.0M |
| 2025-03-12 | 146.00 | 149.00 | 142.00 | 143.00 | 1.8M |
| 2025-03-11 | 148.00 | 150.00 | 146.00 | 147.00 | 1.6M |
| 2025-03-10 | 151.00 | 154.00 | 148.00 | 148.00 | 5.5M |
| 2025-03-07 | 152.00 | 153.00 | 148.00 | 150.00 | 0.9M |
| 2025-03-06 | 150.00 | 152.00 | 148.00 | 150.00 | 1.3M |
| 2025-03-05 | 145.00 | 162.00 | 145.00 | 149.00 | 13.1M |
| 2025-03-04 | 153.00 | 154.00 | 143.00 | 143.00 | 3.6M |
| 2025-03-03 | 150.00 | 157.00 | 150.00 | 153.00 | 2.3M |
| 2025-02-28 | 162.00 | 164.00 | 142.00 | 150.00 | 8.2M |
| 2025-02-27 | 143.00 | 164.00 | 139.00 | 161.00 | 21.9M |
| 2025-02-26 | 151.00 | 151.00 | 139.00 | 142.00 | 4.6M |
| 2025-02-25 | 153.00 | 158.00 | 151.00 | 151.00 | 1.8M |
| 2025-02-24 | 152.00 | 158.00 | 152.00 | 153.00 | 2.9M |
| 2025-02-21 | 160.00 | 161.00 | 155.00 | 158.00 | 1.1M |
| 2025-02-20 | 159.00 | 166.00 | 158.00 | 159.00 | 2.5M |
| 2025-02-19 | 160.00 | 163.00 | 157.00 | 159.00 | 3.0M |
| 2025-02-18 | 155.00 | 168.00 | 155.00 | 159.00 | 6.1M |
| 2025-02-17 | 151.00 | 159.00 | 151.00 | 154.00 | 3.6M |
| 2025-02-14 | 152.00 | 153.00 | 150.00 | 151.00 | 1.3M |
| 2025-02-13 | 150.00 | 157.00 | 150.00 | 152.00 | 3.0M |
| 2025-02-12 | 150.00 | 155.00 | 148.00 | 150.00 | 2.6M |
| 2025-02-11 | 154.00 | 159.00 | 146.00 | 150.00 | 4.4M |
| 2025-02-10 | 170.00 | 172.00 | 155.00 | 155.00 | 6.1M |
| 2025-02-07 | 177.00 | 178.00 | 166.00 | 170.00 | 4.6M |
| 2025-02-06 | 168.00 | 187.00 | 165.00 | 175.00 | 31.7M |
| 2025-02-05 | 172.00 | 179.00 | 161.00 | 168.00 | 17.8M |
| 2025-02-04 | 161.00 | 184.00 | 160.00 | 172.00 | 31.7M |
| 2025-02-03 | 162.00 | 168.00 | 157.00 | 160.00 | 6.8M |
| 2025-01-31 | 156.00 | 165.00 | 151.00 | 159.00 | 5.1M |
| 2025-01-30 | 167.00 | 168.00 | 156.00 | 156.00 | 4.2M |
| 2025-01-24 | 167.00 | 171.00 | 167.00 | 168.00 | 2.5M |
| 2025-01-23 | 169.00 | 175.00 | 168.00 | 168.00 | 7.2M |
| 2025-01-22 | 170.00 | 181.00 | 168.00 | 168.00 | 14.8M |
| 2025-01-21 | 177.00 | 177.00 | 168.00 | 170.00 | 4.5M |
| 2025-01-20 | 165.00 | 175.00 | 163.00 | 174.00 | 9.0M |
| 2025-01-17 | 169.00 | 170.00 | 163.00 | 164.00 | 7.2M |
| 2025-01-16 | 178.00 | 178.00 | 165.00 | 169.00 | 15.7M |
| 2025-01-15 | 183.00 | 185.00 | 177.00 | 180.00 | 5.4M |
| 2025-01-14 | 178.00 | 188.00 | 178.00 | 183.00 | 4.6M |
| 2025-01-13 | 188.00 | 188.00 | 174.00 | 180.00 | 6.5M |
| 2025-01-10 | 185.00 | 191.00 | 182.00 | 183.00 | 5.7M |
| 2025-01-09 | 196.00 | 196.00 | 185.00 | 185.00 | 6.5M |
| 2025-01-08 | 204.00 | 206.00 | 193.00 | 194.00 | 9.5M |
| 2025-01-07 | 210.00 | 212.00 | 196.00 | 202.00 | 20.4M |
| 2025-01-06 | 195.00 | 210.00 | 192.00 | 210.00 | 16.6M |
| 2025-01-03 | 189.00 | 212.00 | 188.00 | 193.00 | 22.9M |
| 2025-01-02 | 188.00 | 193.00 | 185.00 | 189.00 | 3.3M |