196.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 218.00 | 222.00 | 212.00 | 220.00 | 15.5M |
| 2023-12-28 | 216.00 | 224.00 | 216.00 | 218.00 | 13.9M |
| 2023-12-27 | 210.00 | 220.00 | 210.00 | 216.00 | 26.7M |
| 2023-12-22 | 214.00 | 216.00 | 210.00 | 210.00 | 46.1M |
| 2023-12-21 | 208.00 | 214.00 | 206.00 | 212.00 | 38.4M |
| 2023-12-20 | 214.00 | 216.00 | 199.00 | 206.00 | 60.0M |
| 2023-12-19 | 208.00 | 216.00 | 206.00 | 214.00 | 83.9M |
| 2023-12-18 | 240.00 | 242.00 | 195.00 | 210.00 | 121.9M |
| 2023-12-15 | 214.00 | 240.00 | 214.00 | 240.00 | 71.7M |
| 2023-12-14 | 220.00 | 224.00 | 208.00 | 214.00 | 66.9M |
| 2023-12-13 | 214.00 | 220.00 | 206.00 | 220.00 | 51.8M |
| 2023-12-12 | 198.00 | 212.00 | 198.00 | 212.00 | 40.7M |
| 2023-12-11 | 193.00 | 198.00 | 192.00 | 198.00 | 34.2M |
| 2023-12-08 | 204.00 | 206.00 | 188.00 | 193.00 | 47.3M |
| 2023-12-07 | 204.00 | 206.00 | 197.00 | 204.00 | 24.2M |
| 2023-12-06 | 208.00 | 210.00 | 200.00 | 204.00 | 58.7M |
| 2023-12-05 | 190.00 | 206.00 | 189.00 | 206.00 | 100.8M |
| 2023-12-04 | 184.00 | 194.00 | 181.00 | 190.00 | 77.5M |
| 2023-12-01 | 180.00 | 187.00 | 179.00 | 184.00 | 48.6M |
| 2023-11-30 | 184.00 | 185.00 | 175.00 | 180.00 | 71.6M |
| 2023-11-29 | 176.00 | 185.00 | 175.00 | 184.00 | 42.9M |
| 2023-11-28 | 180.00 | 182.00 | 176.00 | 177.00 | 8.4M |
| 2023-11-27 | 178.00 | 181.00 | 175.00 | 180.00 | 10.9M |
| 2023-11-24 | 174.00 | 180.00 | 171.00 | 179.00 | 25.1M |
| 2023-11-23 | 175.00 | 177.00 | 164.00 | 175.00 | 50.4M |
| 2023-11-22 | 174.00 | 178.00 | 172.00 | 175.00 | 24.0M |
| 2023-11-21 | 177.00 | 178.00 | 171.00 | 174.00 | 20.0M |
| 2023-11-20 | 174.00 | 181.00 | 169.00 | 177.00 | 53.1M |
| 2023-11-17 | 191.00 | 192.00 | 174.00 | 174.00 | 36.5M |
| 2023-11-16 | 200.00 | 204.00 | 184.00 | 191.00 | 60.0M |
| 2023-11-15 | 190.00 | 200.00 | 189.00 | 199.00 | 64.1M |
| 2023-11-14 | 190.00 | 194.00 | 185.00 | 190.00 | 32.2M |
| 2023-11-13 | 182.00 | 190.00 | 181.00 | 190.00 | 42.1M |
| 2023-11-10 | 170.00 | 186.00 | 168.00 | 182.00 | 63.0M |
| 2023-11-09 | 172.00 | 173.00 | 165.00 | 170.00 | 25.3M |
| 2023-11-08 | 159.00 | 179.00 | 158.00 | 172.00 | 129.5M |
| 2023-11-07 | 158.00 | 161.00 | 156.00 | 159.00 | 44.0M |
| 2023-11-06 | 167.00 | 168.00 | 154.00 | 158.00 | 29.6M |
| 2023-11-03 | 165.00 | 171.00 | 165.00 | 167.00 | 40.5M |
| 2023-11-02 | 158.00 | 167.00 | 156.00 | 165.00 | 91.0M |
| 2023-11-01 | 170.00 | 170.00 | 156.00 | 156.00 | 46.6M |
| 2023-10-31 | 160.00 | 163.00 | 157.00 | 163.00 | 47.8M |
| 2023-10-30 | 156.00 | 160.00 | 152.00 | 160.00 | 43.5M |
| 2023-10-27 | 161.00 | 162.00 | 141.00 | 156.00 | 75.4M |
| 2023-10-26 | 156.00 | 161.00 | 154.00 | 161.00 | 67.0M |
| 2023-10-25 | 157.00 | 159.00 | 153.00 | 156.00 | 41.9M |
| 2023-10-24 | 141.00 | 166.00 | 141.00 | 157.00 | 108.6M |
| 2023-10-23 | 185.00 | 189.00 | 153.00 | 159.00 | 108.4M |
| 2023-10-20 | 258.00 | 266.00 | 194.00 | 194.00 | 84.7M |
| 2023-10-19 | 274.00 | 288.00 | 252.00 | 258.00 | 116.8M |
| 2023-10-18 | 222.00 | 274.00 | 222.00 | 274.00 | 309.7M |
| 2023-10-17 | 222.00 | 226.00 | 212.00 | 220.00 | 82.5M |
| 2023-10-16 | 204.00 | 238.00 | 202.00 | 220.00 | 180.6M |
| 2023-10-13 | 197.00 | 204.00 | 190.00 | 198.00 | 53.9M |
| 2023-10-12 | 183.00 | 200.00 | 180.00 | 196.00 | 119.4M |
| 2023-10-11 | 170.00 | 182.00 | 169.00 | 182.00 | 47.0M |
| 2023-10-10 | 186.00 | 188.00 | 168.00 | 170.00 | 62.8M |
| 2023-10-09 | 179.00 | 185.00 | 177.00 | 185.00 | 56.9M |
| 2023-10-06 | 183.00 | 186.00 | 173.00 | 179.00 | 61.2M |
| 2023-10-05 | 181.00 | 186.00 | 179.00 | 181.00 | 60.2M |
| 2023-10-04 | 195.00 | 197.00 | 180.00 | 181.00 | 45.4M |
| 2023-10-03 | 196.00 | 198.00 | 185.00 | 194.00 | 74.0M |
| 2023-10-02 | 190.00 | 196.00 | 186.00 | 195.00 | 53.4M |
| 2023-09-29 | 206.00 | 208.00 | 184.00 | 190.00 | 60.6M |
| 2023-09-27 | 202.00 | 208.00 | 197.00 | 206.00 | 63.0M |
| 2023-09-26 | 196.00 | 202.00 | 195.00 | 202.00 | 69.5M |
| 2023-09-25 | 194.00 | 198.00 | 191.00 | 196.00 | 48.5M |
| 2023-09-22 | 192.00 | 195.00 | 186.00 | 194.00 | 88.2M |
| 2023-09-21 | 177.00 | 189.00 | 173.00 | 189.00 | 137.8M |
| 2023-09-20 | 177.00 | 182.00 | 171.00 | 177.00 | 28.7M |
| 2023-09-19 | 174.00 | 177.00 | 171.00 | 177.00 | 17.6M |
| 2023-09-18 | 192.00 | 195.00 | 174.00 | 174.00 | 39.9M |
| 2023-09-15 | 188.00 | 194.00 | 185.00 | 192.00 | 36.2M |
| 2023-09-14 | 196.00 | 197.00 | 188.00 | 188.00 | 25.0M |
| 2023-09-13 | 193.00 | 195.00 | 190.00 | 195.00 | 43.9M |
| 2023-09-12 | 190.00 | 194.00 | 188.00 | 193.00 | 55.6M |
| 2023-09-11 | 192.00 | 195.00 | 186.00 | 190.00 | 36.8M |
| 2023-09-08 | 185.00 | 192.00 | 181.00 | 192.00 | 81.7M |
| 2023-09-07 | 187.00 | 187.00 | 182.00 | 185.00 | 32.2M |
| 2023-09-06 | 179.00 | 184.00 | 178.00 | 184.00 | 69.4M |
| 2023-09-05 | 179.00 | 183.00 | 174.00 | 178.00 | 56.0M |
| 2023-09-04 | 176.00 | 179.00 | 168.00 | 179.00 | 46.4M |
| 2023-09-01 | 180.00 | 185.00 | 176.00 | 177.00 | 61.8M |
| 2023-08-31 | 210.00 | 228.00 | 174.00 | 180.00 | 473.0M |
| 2023-08-30 | 177.00 | 204.00 | 176.00 | 204.00 | 143.8M |
| 2023-08-29 | 177.00 | 180.00 | 167.00 | 177.00 | 73.0M |
| 2023-08-28 | 170.00 | 177.00 | 169.00 | 177.00 | 51.0M |
| 2023-08-25 | 169.00 | 172.00 | 167.00 | 169.00 | 44.5M |
| 2023-08-24 | 169.00 | 171.00 | 164.00 | 170.00 | 26.3M |
| 2023-08-23 | 180.00 | 187.00 | 163.00 | 169.00 | 57.5M |
| 2023-08-22 | 176.00 | 180.00 | 173.00 | 179.00 | 17.4M |
| 2023-08-21 | 179.00 | 180.00 | 166.00 | 176.00 | 49.3M |
| 2023-08-18 | 167.00 | 176.00 | 166.00 | 176.00 | 40.4M |
| 2023-08-16 | 185.00 | 188.00 | 168.00 | 168.00 | 70.9M |
| 2023-08-15 | 191.00 | 196.00 | 176.00 | 186.00 | 111.2M |
| 2023-08-14 | 175.00 | 190.00 | 174.00 | 190.00 | 117.0M |
| 2023-08-11 | 172.00 | 176.00 | 169.00 | 174.00 | 27.0M |
| 2023-08-10 | 167.00 | 172.00 | 165.00 | 172.00 | 21.5M |
| 2023-08-09 | 175.00 | 187.00 | 165.00 | 167.00 | 187.2M |
| 2023-08-08 | 174.00 | 180.00 | 169.00 | 174.00 | 111.1M |
| 2023-08-07 | 163.00 | 178.00 | 162.00 | 174.00 | 189.5M |
| 2023-08-04 | 144.00 | 165.00 | 140.00 | 161.00 | 127.8M |
| 2023-08-03 | 140.00 | 144.00 | 140.00 | 143.00 | 26.4M |
| 2023-08-02 | 144.00 | 148.00 | 140.00 | 140.00 | 55.3M |
| 2023-08-01 | 136.00 | 143.00 | 135.00 | 143.00 | 66.3M |
| 2023-07-31 | 134.00 | 138.00 | 128.00 | 135.00 | 56.8M |
| 2023-07-28 | 131.00 | 132.00 | 123.00 | 131.00 | 9.2M |
| 2023-07-27 | 132.00 | 133.00 | 128.00 | 130.00 | 11.9M |
| 2023-07-26 | 130.00 | 133.00 | 129.00 | 132.00 | 23.8M |
| 2023-07-25 | 129.00 | 134.00 | 128.00 | 129.00 | 43.3M |
| 2023-07-24 | 133.00 | 135.00 | 127.00 | 129.00 | 39.2M |
| 2023-07-21 | 125.00 | 133.00 | 125.00 | 132.00 | 43.8M |
| 2023-07-20 | 129.00 | 129.00 | 123.00 | 125.00 | 58.8M |
| 2023-07-18 | 132.00 | 135.00 | 127.00 | 129.00 | 70.0M |
| 2023-07-17 | 132.00 | 136.00 | 130.00 | 132.00 | 33.5M |
| 2023-07-14 | 136.00 | 140.00 | 130.00 | 132.00 | 64.5M |
| 2023-07-13 | 134.00 | 139.00 | 130.00 | 137.00 | 47.4M |
| 2023-07-12 | 141.00 | 143.00 | 134.00 | 136.00 | 44.8M |
| 2023-07-11 | 141.00 | 142.00 | 138.00 | 141.00 | 22.5M |
| 2023-07-10 | 132.00 | 146.00 | 130.00 | 140.00 | 93.1M |
| 2023-07-07 | 125.00 | 137.00 | 123.00 | 132.00 | 83.7M |
| 2023-07-06 | 122.00 | 133.00 | 122.00 | 125.00 | 34.9M |
| 2023-07-05 | 124.00 | 126.00 | 122.00 | 122.00 | 19.5M |
| 2023-07-04 | 126.00 | 128.00 | 120.00 | 124.00 | 33.1M |
| 2023-07-03 | 112.00 | 127.00 | 112.00 | 126.00 | 49.4M |
| 2023-06-27 | 115.00 | 115.00 | 111.00 | 112.00 | 1.8M |
| 2023-06-26 | 111.00 | 113.00 | 111.00 | 111.00 | 2.2M |
| 2023-06-23 | 111.00 | 113.00 | 111.00 | 112.00 | 3.2M |
| 2023-06-22 | 104.00 | 112.00 | 104.00 | 111.00 | 2.5M |
| 2023-06-21 | 113.00 | 113.00 | 110.00 | 110.00 | 6.1M |
| 2023-06-20 | 110.00 | 115.00 | 110.00 | 113.00 | 6.5M |
| 2023-06-19 | 111.00 | 112.00 | 110.00 | 110.00 | 3.8M |
| 2023-06-16 | 113.00 | 114.00 | 111.00 | 111.00 | 5.1M |
| 2023-06-15 | 110.00 | 115.00 | 109.00 | 113.00 | 7.5M |
| 2023-06-14 | 120.00 | 121.00 | 110.00 | 110.00 | 44.8M |
| 2023-06-13 | 124.00 | 126.00 | 117.00 | 120.00 | 18.4M |
| 2023-06-12 | 125.00 | 130.00 | 123.00 | 124.00 | 28.4M |
| 2023-06-09 | 124.00 | 126.00 | 119.00 | 125.00 | 33.4M |
| 2023-06-08 | 127.00 | 130.00 | 121.00 | 124.00 | 48.6M |
| 2023-06-07 | 131.00 | 133.00 | 122.00 | 127.00 | 64.2M |
| 2023-06-06 | 127.00 | 131.00 | 126.00 | 131.00 | 31.5M |
| 2023-06-05 | 127.00 | 128.00 | 126.00 | 127.00 | 15.5M |
| 2023-05-31 | 121.00 | 130.00 | 121.00 | 127.00 | 48.1M |
| 2023-05-30 | 122.00 | 123.00 | 121.00 | 121.00 | 13.0M |
| 2023-05-29 | 119.00 | 124.00 | 119.00 | 121.00 | 34.9M |
| 2023-05-26 | 115.00 | 120.00 | 114.00 | 119.00 | 28.0M |
| 2023-05-25 | 108.00 | 117.00 | 108.00 | 114.00 | 20.6M |
| 2023-05-24 | 115.00 | 124.00 | 115.00 | 115.00 | 38.0M |
| 2023-05-23 | 129.00 | 131.00 | 122.00 | 123.00 | 52.6M |
| 2023-05-22 | 135.00 | 142.00 | 127.00 | 128.00 | 217.7M |
| 2023-05-19 | 127.00 | 136.00 | 122.00 | 135.00 | 283.0M |
| 2023-05-17 | 121.00 | 126.00 | 120.00 | 122.00 | 81.8M |
| 2023-05-16 | 123.00 | 132.00 | 120.00 | 120.00 | 148.6M |
| 2023-05-15 | 120.00 | 136.00 | 120.00 | 123.00 | 135.6M |
| 2023-05-12 | 129.00 | 129.00 | 129.00 | 129.00 | 32.2M |
| 2023-05-11 | 138.00 | 149.00 | 138.00 | 138.00 | 68.2M |
| 2023-05-10 | 175.00 | 195.00 | 137.00 | 148.00 | 894.6M |
| 2023-05-09 | 145.00 | 145.00 | 145.00 | 145.00 | 5.5M |