164.80
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 165.00 | 165.40 | 160.20 | 164.80 | 0.0M |
| 2025-09-30 | 163.00 | 166.00 | 162.00 | 164.00 | 0.0M |
| 2025-09-29 | 165.80 | 166.40 | 162.00 | 163.40 | 0.0M |
| 2025-09-26 | 167.60 | 170.20 | 164.40 | 164.80 | 0.0M |
| 2025-09-25 | 160.80 | 167.20 | 160.80 | 165.00 | 0.0M |
| 2025-09-24 | 164.40 | 167.20 | 160.60 | 160.60 | 0.0M |
| 2025-09-23 | 174.80 | 174.80 | 164.40 | 164.40 | 0.0M |
| 2025-09-22 | 173.60 | 176.60 | 169.80 | 172.00 | 0.0M |
| 2025-09-19 | 175.00 | 179.00 | 168.40 | 175.40 | 0.2M |
| 2025-09-18 | 171.20 | 175.80 | 168.00 | 175.00 | 0.1M |
| 2025-09-17 | 173.00 | 173.80 | 168.40 | 170.60 | 0.0M |
| 2025-09-16 | 171.20 | 175.40 | 171.20 | 171.40 | 0.1M |
| 2025-09-15 | 182.00 | 182.00 | 167.60 | 172.20 | 0.1M |
| 2025-09-12 | 182.20 | 185.00 | 178.40 | 180.80 | 0.0M |
| 2025-09-11 | 178.00 | 186.00 | 177.00 | 182.60 | 0.0M |
| 2025-09-10 | 174.60 | 184.40 | 172.60 | 179.20 | 0.1M |
| 2025-09-09 | 178.00 | 178.60 | 169.20 | 176.00 | 0.0M |
| 2025-09-08 | 169.80 | 178.00 | 169.20 | 178.00 | 0.1M |
| 2025-09-05 | 162.40 | 176.60 | 161.40 | 172.00 | 0.2M |
| 2025-09-04 | 150.40 | 156.20 | 148.60 | 153.80 | 0.0M |
| 2025-09-03 | 147.00 | 151.00 | 145.40 | 150.00 | 0.0M |
| 2025-09-02 | 146.40 | 149.00 | 143.60 | 147.00 | 0.0M |
| 2025-09-01 | 151.20 | 151.40 | 144.20 | 147.40 | 0.0M |
| 2025-08-29 | 144.40 | 156.00 | 143.20 | 152.40 | 0.1M |
| 2025-08-28 | 145.00 | 145.00 | 138.40 | 143.00 | 0.0M |
| 2025-08-27 | 141.80 | 146.60 | 141.00 | 145.80 | 0.1M |
| 2025-08-26 | 146.80 | 146.80 | 142.00 | 142.00 | 0.1M |
| 2025-08-25 | 147.00 | 148.00 | 142.00 | 145.40 | 0.0M |
| 2025-08-22 | 148.80 | 149.80 | 146.40 | 147.60 | 0.0M |
| 2025-08-21 | 142.40 | 149.00 | 142.20 | 147.80 | 0.0M |
| 2025-08-20 | 140.60 | 143.20 | 138.20 | 142.00 | 0.0M |
| 2025-08-19 | 139.40 | 140.80 | 137.40 | 140.00 | 0.0M |
| 2025-08-18 | 139.80 | 144.00 | 137.00 | 139.60 | 0.1M |
| 2025-08-15 | 150.00 | 151.40 | 139.00 | 140.20 | 0.1M |
| 2025-08-14 | 150.20 | 151.80 | 148.40 | 150.00 | 0.0M |
| 2025-08-13 | 141.00 | 151.00 | 141.00 | 147.00 | 0.0M |
| 2025-08-12 | 139.20 | 144.60 | 139.20 | 140.00 | 0.0M |
| 2025-08-11 | 140.60 | 143.00 | 138.60 | 140.00 | 0.0M |
| 2025-08-08 | 134.80 | 143.60 | 133.00 | 140.80 | 0.1M |
| 2025-08-07 | 141.20 | 145.00 | 131.60 | 135.00 | 0.3M |
| 2025-08-06 | 149.60 | 153.00 | 144.60 | 147.00 | 0.1M |
| 2025-08-05 | 156.00 | 156.00 | 146.80 | 148.60 | 0.0M |
| 2025-08-04 | 154.00 | 157.20 | 152.80 | 155.20 | 0.0M |
| 2025-08-01 | 154.40 | 157.00 | 151.40 | 152.20 | 0.0M |
| 2025-07-31 | 147.80 | 153.00 | 147.00 | 153.00 | 0.0M |
| 2025-07-30 | 146.20 | 147.60 | 143.00 | 146.60 | 0.0M |
| 2025-07-29 | 146.40 | 146.40 | 146.40 | 146.40 | 0.0M |
| 2025-07-28 | 153.40 | 153.80 | 147.20 | 148.80 | 0.0M |
| 2025-07-25 | 154.20 | 156.20 | 151.20 | 153.40 | 0.0M |
| 2025-07-24 | 152.20 | 158.40 | 150.80 | 158.40 | 0.0M |
| 2025-07-23 | 156.20 | 157.60 | 153.00 | 153.40 | 0.0M |
| 2025-07-22 | 155.80 | 159.60 | 150.60 | 156.80 | 0.0M |
| 2025-07-21 | 158.00 | 158.40 | 154.60 | 157.00 | 0.0M |
| 2025-07-18 | 158.40 | 164.00 | 155.20 | 158.20 | 0.0M |
| 2025-07-17 | 161.40 | 161.40 | 156.60 | 157.80 | 0.1M |
| 2025-07-16 | 164.20 | 165.00 | 160.00 | 161.20 | 0.0M |
| 2025-07-15 | 162.00 | 165.00 | 161.60 | 164.20 | 0.1M |
| 2025-07-14 | 160.40 | 162.60 | 157.40 | 161.40 | 0.1M |
| 2025-07-11 | 153.80 | 161.20 | 153.80 | 160.00 | 0.1M |
| 2025-07-10 | 152.60 | 162.00 | 149.60 | 153.60 | 0.1M |
| 2025-07-09 | 150.40 | 154.00 | 146.00 | 151.80 | 0.1M |
| 2025-07-08 | 146.80 | 153.20 | 144.00 | 148.20 | 0.1M |
| 2025-07-07 | 139.80 | 149.60 | 139.80 | 146.80 | 0.1M |
| 2025-07-04 | 135.00 | 137.00 | 132.40 | 135.40 | 0.1M |
| 2025-07-03 | 135.00 | 137.80 | 132.20 | 133.20 | 0.0M |
| 2025-07-02 | 143.60 | 143.60 | 130.00 | 134.80 | 0.1M |
| 2025-07-01 | 135.00 | 144.40 | 135.00 | 138.60 | 0.1M |
| 2025-06-30 | 125.40 | 136.40 | 125.00 | 133.60 | 0.1M |
| 2025-06-27 | 127.40 | 130.00 | 125.40 | 125.40 | 0.0M |
| 2025-06-26 | 126.40 | 131.00 | 126.20 | 127.60 | 0.0M |
| 2025-06-25 | 125.20 | 127.40 | 125.00 | 125.40 | 0.1M |
| 2025-06-24 | 130.00 | 130.00 | 125.00 | 125.20 | 0.1M |
| 2025-06-23 | 125.00 | 130.60 | 125.00 | 127.60 | 0.1M |
| 2025-06-19 | 127.40 | 131.40 | 125.80 | 125.80 | 0.1M |
| 2025-06-18 | 125.40 | 129.60 | 125.00 | 125.80 | 0.0M |
| 2025-06-17 | 119.80 | 127.20 | 118.00 | 125.80 | 0.1M |
| 2025-06-16 | 117.80 | 119.80 | 115.60 | 116.40 | 0.0M |
| 2025-06-13 | 116.60 | 119.60 | 115.00 | 117.40 | 0.0M |
| 2025-06-12 | 118.00 | 120.00 | 114.40 | 117.20 | 0.0M |
| 2025-06-11 | 120.80 | 121.80 | 116.60 | 118.80 | 0.0M |
| 2025-06-10 | 120.60 | 123.60 | 118.00 | 120.80 | 0.0M |
| 2025-06-09 | 119.80 | 125.60 | 118.00 | 120.60 | 0.0M |
| 2025-06-05 | 120.00 | 120.00 | 117.60 | 119.00 | 0.0M |
| 2025-06-04 | 117.60 | 122.00 | 117.60 | 120.80 | 0.0M |
| 2025-06-03 | 114.00 | 119.20 | 113.80 | 118.40 | 0.0M |
| 2025-06-02 | 110.60 | 117.00 | 107.80 | 114.00 | 0.1M |
| 2025-05-30 | 108.60 | 117.80 | 108.60 | 110.00 | 0.1M |
| 2025-05-28 | 106.20 | 108.00 | 105.00 | 107.60 | 0.0M |
| 2025-05-27 | 103.80 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2025-05-26 | 106.40 | 106.40 | 103.40 | 104.60 | 0.0M |
| 2025-05-23 | 106.60 | 108.20 | 103.40 | 107.00 | 0.0M |
| 2025-05-22 | 108.00 | 108.00 | 104.40 | 106.40 | 0.0M |
| 2025-05-21 | 109.20 | 110.20 | 107.00 | 108.40 | 0.0M |
| 2025-05-20 | 112.40 | 113.00 | 107.80 | 108.40 | 0.1M |
| 2025-05-19 | 105.20 | 109.00 | 103.40 | 108.00 | 0.0M |
| 2025-05-16 | 105.60 | 107.40 | 102.00 | 105.40 | 0.1M |
| 2025-05-15 | 111.80 | 116.40 | 105.80 | 107.20 | 0.3M |
| 2025-05-14 | 119.40 | 119.40 | 109.00 | 112.00 | 1.1M |
| 2025-05-13 | 114.00 | 120.00 | 114.00 | 120.00 | 0.1M |
| 2025-05-12 | 115.00 | 115.80 | 108.80 | 113.40 | 0.1M |
| 2025-05-09 | 113.40 | 117.20 | 112.20 | 115.40 | 0.1M |
| 2025-05-08 | 120.00 | 120.00 | 107.80 | 113.60 | 0.3M |
| 2025-05-07 | 110.60 | 122.60 | 108.60 | 120.40 | 0.4M |
| 2025-05-06 | 105.00 | 115.60 | 95.20 | 113.00 | 0.2M |
| 2025-05-05 | 110.00 | 110.00 | 104.20 | 107.00 | 0.1M |
| 2025-05-02 | 101.80 | 111.80 | 101.80 | 110.00 | 0.2M |
| 2025-04-30 | 101.60 | 104.60 | 101.40 | 101.80 | 0.0M |
| 2025-04-29 | 100.00 | 102.00 | 99.40 | 102.00 | 0.0M |
| 2025-04-28 | 99.60 | 100.00 | 97.60 | 99.40 | 0.0M |
| 2025-04-25 | 100.20 | 102.60 | 97.10 | 99.60 | 0.0M |
| 2025-04-24 | 102.60 | 102.60 | 98.70 | 100.00 | 0.0M |
| 2025-04-23 | 100.20 | 102.20 | 100.00 | 101.00 | 0.0M |
| 2025-04-22 | 101.00 | 101.20 | 99.30 | 99.60 | 0.0M |
| 2025-04-17 | 99.70 | 101.40 | 98.80 | 100.20 | 0.0M |
| 2025-04-16 | 100.80 | 101.60 | 97.90 | 100.00 | 0.0M |
| 2025-04-15 | 103.00 | 103.00 | 99.90 | 100.60 | 0.1M |
| 2025-04-14 | 102.80 | 103.80 | 100.60 | 101.00 | 0.0M |
| 2025-04-11 | 100.00 | 103.00 | 97.70 | 101.00 | 0.0M |
| 2025-04-10 | 101.00 | 104.80 | 98.60 | 100.20 | 0.1M |
| 2025-04-09 | 96.20 | 102.60 | 94.00 | 97.30 | 0.1M |
| 2025-04-08 | 91.00 | 102.60 | 91.00 | 95.00 | 0.1M |
| 2025-04-07 | 80.00 | 92.60 | 80.00 | 90.20 | 0.1M |
| 2025-04-04 | 98.00 | 98.00 | 90.80 | 91.20 | 0.1M |
| 2025-04-03 | 89.80 | 98.00 | 88.80 | 98.00 | 0.2M |
| 2025-04-02 | 91.00 | 91.00 | 89.00 | 90.60 | 0.0M |
| 2025-04-01 | 87.00 | 92.00 | 86.40 | 91.60 | 0.2M |
| 2025-03-31 | 88.60 | 89.80 | 86.00 | 87.40 | 0.1M |
| 2025-03-28 | 87.40 | 89.00 | 86.00 | 88.60 | 0.2M |
| 2025-03-27 | 87.60 | 89.60 | 87.00 | 88.00 | 0.0M |
| 2025-03-26 | 88.00 | 88.80 | 87.20 | 87.80 | 0.0M |
| 2025-03-25 | 88.80 | 88.80 | 87.20 | 87.40 | 0.0M |
| 2025-03-24 | 88.60 | 91.20 | 88.60 | 88.80 | 0.0M |
| 2025-03-21 | 88.20 | 89.60 | 86.60 | 89.60 | 0.0M |
| 2025-03-20 | 88.00 | 90.00 | 86.60 | 87.00 | 0.0M |
| 2025-03-19 | 87.00 | 88.80 | 86.40 | 88.60 | 0.0M |
| 2025-03-18 | 87.80 | 90.40 | 87.00 | 89.00 | 0.0M |
| 2025-03-17 | 90.40 | 91.00 | 88.00 | 88.00 | 0.0M |
| 2025-03-14 | 87.20 | 91.80 | 86.40 | 91.40 | 0.0M |
| 2025-03-13 | 88.40 | 89.00 | 85.40 | 87.60 | 0.1M |
| 2025-03-12 | 90.40 | 91.00 | 88.60 | 89.80 | 0.0M |
| 2025-03-11 | 91.80 | 91.80 | 88.00 | 90.40 | 0.0M |
| 2025-03-10 | 90.20 | 92.60 | 90.00 | 91.00 | 0.0M |
| 2025-03-07 | 91.60 | 92.00 | 88.00 | 92.00 | 0.0M |
| 2025-03-06 | 91.00 | 91.60 | 89.00 | 89.20 | 0.0M |
| 2025-03-05 | 90.00 | 92.60 | 89.60 | 90.00 | 0.0M |
| 2025-03-04 | 90.00 | 92.40 | 87.40 | 89.40 | 0.1M |
| 2025-03-03 | 90.80 | 92.60 | 90.60 | 90.60 | 0.0M |
| 2025-02-28 | 93.40 | 93.60 | 89.80 | 89.80 | 0.0M |
| 2025-02-27 | 94.20 | 96.80 | 91.20 | 93.00 | 0.0M |
| 2025-02-26 | 98.20 | 102.50 | 92.80 | 94.00 | 0.1M |
| 2025-02-25 | 92.60 | 96.80 | 92.60 | 95.00 | 0.0M |
| 2025-02-24 | 90.00 | 93.00 | 90.00 | 92.20 | 0.0M |
| 2025-02-21 | 87.80 | 90.00 | 86.60 | 89.20 | 0.0M |
| 2025-02-20 | 88.00 | 89.20 | 85.60 | 87.80 | 0.1M |
| 2025-02-19 | 88.20 | 89.60 | 85.80 | 88.00 | 0.1M |
| 2025-02-18 | 87.80 | 89.20 | 86.40 | 88.00 | 0.0M |
| 2025-02-17 | 88.80 | 91.40 | 86.80 | 86.80 | 0.1M |
| 2025-02-14 | 89.60 | 89.80 | 86.40 | 88.40 | 0.1M |
| 2025-02-13 | 79.40 | 90.00 | 79.00 | 89.60 | 0.2M |
| 2025-02-12 | 77.00 | 77.40 | 72.40 | 76.60 | 0.1M |
| 2025-02-11 | 79.40 | 81.60 | 72.20 | 77.20 | 0.1M |
| 2025-02-10 | 78.00 | 80.00 | 78.00 | 79.40 | 0.1M |
| 2025-02-07 | 76.60 | 83.40 | 74.40 | 77.80 | 0.1M |
| 2025-02-06 | 73.60 | 78.00 | 72.00 | 76.40 | 0.0M |
| 2025-02-05 | 68.60 | 79.60 | 67.40 | 74.00 | 0.2M |
| 2025-02-04 | 67.00 | 68.60 | 64.80 | 68.20 | 0.0M |
| 2025-02-03 | 65.80 | 66.40 | 63.00 | 66.40 | 0.1M |
| 2025-01-31 | 67.00 | 67.20 | 65.40 | 66.40 | 0.0M |
| 2025-01-30 | 65.60 | 67.20 | 65.40 | 65.40 | 0.0M |
| 2025-01-29 | 64.20 | 66.20 | 64.20 | 65.40 | 0.1M |
| 2025-01-28 | 65.00 | 66.60 | 64.00 | 64.80 | 0.0M |
| 2025-01-27 | 66.00 | 66.60 | 63.60 | 64.60 | 0.0M |
| 2025-01-24 | 66.20 | 67.00 | 65.40 | 66.00 | 0.0M |
| 2025-01-23 | 67.00 | 67.20 | 65.40 | 66.20 | 0.1M |
| 2025-01-22 | 65.60 | 67.60 | 64.80 | 66.00 | 0.1M |
| 2025-01-21 | 67.20 | 67.40 | 64.00 | 65.60 | 0.1M |
| 2025-01-20 | 70.40 | 71.20 | 65.40 | 66.00 | 0.1M |
| 2025-01-17 | 70.80 | 70.80 | 68.40 | 70.40 | 0.1M |
| 2025-01-16 | 67.60 | 69.20 | 66.00 | 68.00 | 0.1M |
| 2025-01-15 | 64.00 | 67.00 | 63.60 | 67.00 | 0.0M |
| 2025-01-14 | 61.60 | 64.20 | 60.40 | 64.20 | 0.0M |
| 2025-01-13 | 59.60 | 62.80 | 59.60 | 61.60 | 0.1M |
| 2025-01-10 | 60.00 | 61.20 | 59.60 | 60.00 | 0.1M |
| 2025-01-09 | 60.20 | 60.80 | 59.80 | 60.40 | 0.0M |
| 2025-01-08 | 60.00 | 60.60 | 60.00 | 60.40 | 0.0M |
| 2025-01-07 | 60.00 | 60.60 | 59.00 | 60.00 | 0.1M |
| 2025-01-03 | 61.00 | 61.00 | 58.40 | 59.80 | 0.1M |
| 2025-01-02 | 60.40 | 61.20 | 59.80 | 60.60 | 0.0M |