180.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 191.00 | 191.00 | 188.00 | 189.00 | 458.8K |
| 09:05 | 189.00 | 191.00 | 188.00 | 190.00 | 1,376.6K |
| 09:10 | 190.00 | 190.00 | 188.00 | 188.00 | 456.9K |
| 09:15 | 189.00 | 190.00 | 188.00 | 189.00 | 215.6K |
| 09:20 | 189.00 | 189.00 | 189.00 | 189.00 | 131.3K |
| 09:25 | 189.00 | 189.00 | 188.00 | 189.00 | 553.5K |
| 09:30 | 189.00 | 189.00 | 188.00 | 188.00 | 972.1K |
| 09:35 | 188.00 | 190.00 | 188.00 | 189.00 | 92.5K |
| 09:40 | 190.00 | 191.00 | 190.00 | 191.00 | 1,047.2K |
| 09:45 | 191.00 | 191.00 | 189.00 | 189.00 | 613.8K |
| 09:50 | 189.00 | 191.00 | 189.00 | 191.00 | 106.5K |
| 09:55 | 190.00 | 191.00 | 189.00 | 189.00 | 134.4K |
| 10:00 | 190.00 | 190.00 | 189.00 | 189.00 | 67.1K |
| 10:05 | 189.00 | 190.00 | 189.00 | 189.00 | 624.4K |
| 10:10 | 189.00 | 189.00 | 189.00 | 189.00 | 8.5K |
| 10:15 | 190.00 | 190.00 | 189.00 | 189.00 | 159.0K |
| 10:20 | 190.00 | 190.00 | 189.00 | 189.00 | 115.8K |
| 10:25 | 189.00 | 190.00 | 188.00 | 190.00 | 140.4K |
| 10:30 | 190.00 | 190.00 | 188.00 | 189.00 | 300.3K |
| 10:35 | 189.00 | 189.00 | 189.00 | 189.00 | 24.3K |
| 10:40 | 189.00 | 189.00 | 188.00 | 189.00 | 83.4K |
| 10:45 | 188.00 | 189.00 | 188.00 | 188.00 | 11.6K |
| 10:50 | 188.00 | 189.00 | 188.00 | 189.00 | 234.0K |
| 10:55 | 188.00 | 189.00 | 188.00 | 188.00 | 120.1K |
| 11:00 | 189.00 | 189.00 | 188.00 | 188.00 | 47.2K |
| 11:05 | 188.00 | 188.00 | 188.00 | 188.00 | 250.4K |
| 11:10 | 188.00 | 189.00 | 187.00 | 187.00 | 465.2K |
| 11:15 | 187.00 | 188.00 | 187.00 | 187.00 | 456.7K |
| 11:20 | 187.00 | 188.00 | 187.00 | 188.00 | 160.4K |
| 11:25 | 188.00 | 188.00 | 187.00 | 188.00 | 65.3K |
| 11:30 | 189.00 | 189.00 | 188.00 | 188.00 | 161.3K |
| 11:35 | 189.00 | 189.00 | 187.00 | 187.00 | 125.3K |
| 11:40 | 187.00 | 189.00 | 187.00 | 188.00 | 23.1K |
| 11:45 | 188.00 | 188.00 | 188.00 | 188.00 | 193.5K |
| 11:50 | 188.00 | 189.00 | 188.00 | 189.00 | 56.2K |
| 11:55 | 188.00 | 188.00 | 187.00 | 187.00 | 244.3K |
| 13:30 | 188.00 | 188.00 | 187.00 | 187.00 | 246.6K |
| 13:35 | 187.00 | 188.00 | 187.00 | 188.00 | 144.9K |
| 13:40 | 188.00 | 188.00 | 188.00 | 188.00 | 86.2K |
| 13:45 | 188.00 | 188.00 | 187.00 | 187.00 | 45.5K |
| 13:50 | 188.00 | 188.00 | 187.00 | 188.00 | 40.8K |
| 13:55 | 187.00 | 188.00 | 187.00 | 188.00 | 43.1K |
| 14:00 | 187.00 | 188.00 | 187.00 | 187.00 | 104.9K |
| 14:05 | 187.00 | 188.00 | 187.00 | 188.00 | 195.7K |
| 14:10 | 188.00 | 189.00 | 188.00 | 189.00 | 620.5K |
| 14:15 | 189.00 | 189.00 | 188.00 | 189.00 | 29.4K |
| 14:20 | 189.00 | 189.00 | 188.00 | 188.00 | 222.5K |
| 14:25 | 189.00 | 189.00 | 189.00 | 189.00 | 6.9K |
| 14:30 | 188.00 | 189.00 | 188.00 | 188.00 | 98.1K |
| 14:35 | 189.00 | 189.00 | 189.00 | 189.00 | 7.4K |
| 14:40 | 189.00 | 189.00 | 188.00 | 188.00 | 136.4K |
| 14:45 | 188.00 | 189.00 | 187.00 | 187.00 | 84.8K |
| 14:50 | 187.00 | 188.00 | 187.00 | 188.00 | 82.4K |
| 14:55 | 187.00 | 188.00 | 187.00 | 187.00 | 85.5K |
| 15:00 | 188.00 | 188.00 | 187.00 | 187.00 | 393.1K |
| 15:05 | 188.00 | 188.00 | 187.00 | 187.00 | 268.2K |
| 15:10 | 188.00 | 189.00 | 187.00 | 188.00 | 30.5K |
| 15:15 | 188.00 | 188.00 | 188.00 | 188.00 | 186.7K |
| 15:20 | 188.00 | 189.00 | 188.00 | 189.00 | 17.5K |
| 15:25 | 188.00 | 189.00 | 188.00 | 188.00 | 69.5K |
| 15:30 | 188.00 | 189.00 | 188.00 | 188.00 | 137.1K |
| 15:35 | 188.00 | 188.00 | 188.00 | 188.00 | 1.6K |
| 15:40 | 189.00 | 189.00 | 188.00 | 188.00 | 16.9K |
| 15:45 | 188.00 | 189.00 | 188.00 | 188.00 | 202.4K |
| 16:00 | 187.00 | 187.00 | 187.00 | 187.00 | 317.5K |
| 16:05 | 187.00 | 187.00 | 187.00 | 187.00 | 11.1K |
| 16:10 | 187.00 | 187.00 | 187.00 | 187.00 | 2.2K |
| 16:35 | 187.00 | 187.00 | 187.00 | 187.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 177.00 | 181.00 | 174.00 | 180.00 | 16.1M |
| 2025-09-29 | 183.00 | 185.00 | 175.00 | 177.00 | 15.5M |
| 2025-09-26 | 176.00 | 182.00 | 173.00 | 182.00 | 16.5M |
| 2025-09-25 | 190.00 | 190.00 | 172.00 | 175.00 | 33.2M |
| 2025-09-24 | 190.00 | 191.00 | 187.00 | 187.00 | 14.2M |
| 2025-09-23 | 194.00 | 195.00 | 186.00 | 190.00 | 20.4M |
| 2025-09-22 | 194.00 | 199.00 | 189.00 | 190.00 | 23.0M |
| 2025-09-19 | 194.00 | 204.00 | 189.00 | 192.00 | 31.7M |
| 2025-09-18 | 202.00 | 206.00 | 186.00 | 194.00 | 69.4M |
| 2025-09-17 | 195.00 | 240.00 | 191.00 | 200.00 | 364.6M |
| 2025-09-16 | 165.00 | 220.00 | 164.00 | 193.00 | 427.9M |
| 2025-09-15 | 159.00 | 168.00 | 157.00 | 163.00 | 36.7M |
| 2025-09-12 | 161.00 | 164.00 | 151.00 | 159.00 | 56.2M |
| 2025-09-11 | 150.00 | 171.00 | 148.00 | 161.00 | 139.8M |
| 2025-09-10 | 148.00 | 153.00 | 146.00 | 149.00 | 14.4M |
| 2025-09-09 | 148.00 | 152.00 | 145.00 | 148.00 | 19.9M |
| 2025-09-08 | 150.00 | 159.00 | 147.00 | 148.00 | 73.7M |
| 2025-09-04 | 151.00 | 152.00 | 143.00 | 145.00 | 29.2M |
| 2025-09-03 | 152.00 | 155.00 | 148.00 | 150.00 | 24.2M |
| 2025-09-02 | 156.00 | 158.00 | 148.00 | 151.00 | 44.2M |
| 2025-09-01 | 142.00 | 164.00 | 140.00 | 153.00 | 77.1M |
| 2025-08-29 | 161.00 | 163.00 | 145.00 | 150.00 | 78.0M |
| 2025-08-28 | 144.00 | 179.00 | 139.00 | 160.00 | 363.8M |
| 2025-08-27 | 140.00 | 144.00 | 129.00 | 135.00 | 34.2M |
| 2025-08-26 | 128.00 | 170.00 | 127.00 | 133.00 | 110.0M |
| 2025-08-25 | 128.00 | 131.00 | 125.00 | 126.00 | 3.5M |
| 2025-08-22 | 126.00 | 127.00 | 125.00 | 126.00 | 0.8M |
| 2025-08-21 | 126.00 | 129.00 | 124.00 | 126.00 | 2.1M |
| 2025-08-20 | 125.00 | 127.00 | 124.00 | 126.00 | 0.8M |
| 2025-08-19 | 127.00 | 128.00 | 123.00 | 127.00 | 1.8M |
| 2025-08-15 | 129.00 | 129.00 | 124.00 | 127.00 | 0.7M |
| 2025-08-14 | 127.00 | 129.00 | 124.00 | 128.00 | 1.3M |
| 2025-08-13 | 128.00 | 129.00 | 125.00 | 125.00 | 1.1M |
| 2025-08-12 | 125.00 | 130.00 | 125.00 | 128.00 | 1.2M |
| 2025-08-11 | 126.00 | 126.00 | 121.00 | 125.00 | 1.2M |
| 2025-08-08 | 129.00 | 132.00 | 121.00 | 124.00 | 2.1M |
| 2025-08-07 | 127.00 | 133.00 | 120.00 | 128.00 | 6.3M |
| 2025-08-06 | 133.00 | 133.00 | 126.00 | 127.00 | 2.2M |
| 2025-08-05 | 135.00 | 135.00 | 130.00 | 132.00 | 0.8M |
| 2025-08-04 | 131.00 | 135.00 | 129.00 | 133.00 | 1.3M |
| 2025-08-01 | 135.00 | 135.00 | 129.00 | 130.00 | 2.1M |
| 2025-07-31 | 138.00 | 140.00 | 132.00 | 135.00 | 1.4M |
| 2025-07-30 | 139.00 | 139.00 | 132.00 | 138.00 | 1.2M |
| 2025-07-29 | 132.00 | 139.00 | 131.00 | 138.00 | 3.4M |
| 2025-07-28 | 134.00 | 135.00 | 131.00 | 132.00 | 1.3M |
| 2025-07-25 | 128.00 | 132.00 | 126.00 | 130.00 | 0.6M |
| 2025-07-24 | 128.00 | 130.00 | 128.00 | 129.00 | 0.5M |
| 2025-07-23 | 131.00 | 135.00 | 127.00 | 128.00 | 1.6M |
| 2025-07-22 | 134.00 | 138.00 | 130.00 | 131.00 | 4.0M |
| 2025-07-21 | 128.00 | 135.00 | 126.00 | 130.00 | 4.4M |
| 2025-07-18 | 127.00 | 129.00 | 124.00 | 128.00 | 0.9M |
| 2025-07-17 | 127.00 | 129.00 | 125.00 | 126.00 | 0.9M |
| 2025-07-16 | 128.00 | 128.00 | 125.00 | 126.00 | 0.3M |
| 2025-07-15 | 125.00 | 128.00 | 122.00 | 128.00 | 0.5M |
| 2025-07-14 | 129.00 | 129.00 | 124.00 | 125.00 | 0.4M |
| 2025-07-11 | 126.00 | 127.00 | 125.00 | 127.00 | 0.3M |
| 2025-07-10 | 129.00 | 129.00 | 125.00 | 126.00 | 1.3M |
| 2025-07-09 | 129.00 | 129.00 | 125.00 | 129.00 | 0.3M |
| 2025-07-08 | 127.00 | 129.00 | 126.00 | 129.00 | 1.1M |
| 2025-07-07 | 129.00 | 129.00 | 124.00 | 127.00 | 0.7M |
| 2025-07-04 | 128.00 | 129.00 | 124.00 | 126.00 | 1.2M |
| 2025-07-03 | 127.00 | 128.00 | 122.00 | 128.00 | 2.1M |
| 2025-07-02 | 130.00 | 130.00 | 125.00 | 127.00 | 0.5M |
| 2025-07-01 | 129.00 | 129.00 | 126.00 | 128.00 | 0.3M |
| 2025-06-30 | 126.00 | 129.00 | 125.00 | 128.00 | 0.7M |
| 2025-06-26 | 125.00 | 131.00 | 125.00 | 125.00 | 1.0M |
| 2025-06-25 | 130.00 | 130.00 | 125.00 | 125.00 | 0.8M |
| 2025-06-24 | 126.00 | 130.00 | 126.00 | 128.00 | 0.3M |
| 2025-06-23 | 125.00 | 130.00 | 125.00 | 125.00 | 1.1M |
| 2025-06-20 | 130.00 | 136.00 | 125.00 | 130.00 | 3.7M |
| 2025-06-19 | 132.00 | 136.00 | 129.00 | 131.00 | 2.2M |
| 2025-06-18 | 137.00 | 141.00 | 132.00 | 132.00 | 2.3M |
| 2025-06-17 | 131.00 | 144.00 | 130.00 | 137.00 | 9.9M |
| 2025-06-16 | 139.00 | 139.00 | 131.00 | 132.00 | 1.6M |
| 2025-06-13 | 135.00 | 140.00 | 132.00 | 137.00 | 2.6M |
| 2025-06-12 | 129.00 | 144.00 | 129.00 | 138.00 | 12.2M |
| 2025-06-11 | 129.00 | 132.00 | 128.00 | 129.00 | 1.8M |
| 2025-06-10 | 134.00 | 135.00 | 125.00 | 128.00 | 7.8M |
| 2025-06-05 | 130.00 | 135.00 | 122.00 | 133.00 | 5.9M |
| 2025-06-04 | 132.00 | 132.00 | 125.00 | 128.00 | 5.6M |
| 2025-06-03 | 124.00 | 136.00 | 120.00 | 132.00 | 19.5M |
| 2025-06-02 | 120.00 | 123.00 | 115.00 | 123.00 | 2.4M |
| 2025-05-28 | 117.00 | 120.00 | 116.00 | 119.00 | 0.5M |
| 2025-05-27 | 121.00 | 121.00 | 114.00 | 114.00 | 0.9M |
| 2025-05-26 | 119.00 | 122.00 | 117.00 | 119.00 | 2.5M |
| 2025-05-23 | 120.00 | 122.00 | 117.00 | 118.00 | 1.1M |
| 2025-05-22 | 122.00 | 123.00 | 114.00 | 117.00 | 3.1M |
| 2025-05-21 | 117.00 | 124.00 | 117.00 | 122.00 | 2.5M |
| 2025-05-20 | 119.00 | 119.00 | 116.00 | 117.00 | 1.8M |
| 2025-05-19 | 116.00 | 120.00 | 115.00 | 118.00 | 2.6M |
| 2025-05-16 | 115.00 | 118.00 | 113.00 | 117.00 | 0.8M |
| 2025-05-15 | 117.00 | 117.00 | 114.00 | 115.00 | 1.4M |
| 2025-05-14 | 116.00 | 120.00 | 115.00 | 117.00 | 2.8M |
| 2025-05-09 | 117.00 | 120.00 | 114.00 | 116.00 | 0.8M |
| 2025-05-08 | 124.00 | 124.00 | 112.00 | 118.00 | 4.5M |
| 2025-05-07 | 128.00 | 128.00 | 118.00 | 122.00 | 3.9M |
| 2025-05-06 | 123.00 | 130.00 | 118.00 | 123.00 | 13.4M |
| 2025-05-05 | 118.00 | 130.00 | 115.00 | 118.00 | 17.1M |
| 2025-05-02 | 100.00 | 120.00 | 100.00 | 114.00 | 15.1M |
| 2025-04-30 | 96.00 | 99.00 | 95.00 | 98.00 | 0.8M |
| 2025-04-29 | 93.00 | 98.00 | 93.00 | 95.00 | 1.7M |
| 2025-04-28 | 92.00 | 94.00 | 91.00 | 93.00 | 0.5M |
| 2025-04-25 | 92.00 | 96.00 | 90.00 | 92.00 | 0.5M |
| 2025-04-24 | 92.00 | 93.00 | 91.00 | 92.00 | 0.2M |
| 2025-04-23 | 93.00 | 93.00 | 90.00 | 92.00 | 0.5M |
| 2025-04-22 | 92.00 | 92.00 | 90.00 | 92.00 | 0.3M |
| 2025-04-21 | 91.00 | 92.00 | 89.00 | 92.00 | 0.4M |
| 2025-04-17 | 90.00 | 91.00 | 90.00 | 91.00 | 0.3M |
| 2025-04-16 | 91.00 | 93.00 | 90.00 | 90.00 | 1.7M |
| 2025-04-15 | 94.00 | 95.00 | 91.00 | 92.00 | 0.3M |
| 2025-04-14 | 92.00 | 94.00 | 91.00 | 93.00 | 0.7M |
| 2025-04-11 | 92.00 | 92.00 | 91.00 | 91.00 | 0.2M |
| 2025-04-10 | 90.00 | 92.00 | 89.00 | 92.00 | 0.4M |
| 2025-04-09 | 90.00 | 91.00 | 87.00 | 89.00 | 0.5M |
| 2025-04-08 | 89.00 | 90.00 | 85.00 | 90.00 | 2.1M |
| 2025-03-27 | 92.00 | 102.00 | 91.00 | 92.00 | 15.0M |
| 2025-03-26 | 91.00 | 93.00 | 90.00 | 92.00 | 1.1M |
| 2025-03-25 | 91.00 | 93.00 | 90.00 | 91.00 | 0.9M |
| 2025-03-24 | 91.00 | 93.00 | 90.00 | 92.00 | 1.3M |
| 2025-03-21 | 93.00 | 94.00 | 92.00 | 93.00 | 0.8M |
| 2025-03-20 | 92.00 | 93.00 | 91.00 | 93.00 | 0.4M |
| 2025-03-19 | 93.00 | 94.00 | 91.00 | 91.00 | 1.6M |
| 2025-03-18 | 94.00 | 95.00 | 88.00 | 92.00 | 3.0M |
| 2025-03-17 | 94.00 | 95.00 | 91.00 | 94.00 | 2.0M |
| 2025-03-14 | 93.00 | 110.00 | 93.00 | 93.00 | 57.8M |
| 2025-03-13 | 93.00 | 95.00 | 92.00 | 94.00 | 0.7M |
| 2025-03-12 | 95.00 | 96.00 | 93.00 | 93.00 | 1.1M |
| 2025-03-11 | 94.00 | 96.00 | 93.00 | 95.00 | 0.8M |
| 2025-03-10 | 94.00 | 96.00 | 93.00 | 93.00 | 1.0M |
| 2025-03-07 | 95.00 | 96.00 | 93.00 | 94.00 | 1.4M |
| 2025-03-06 | 93.00 | 96.00 | 92.00 | 95.00 | 1.6M |
| 2025-03-05 | 94.00 | 96.00 | 92.00 | 94.00 | 0.3M |
| 2025-03-04 | 97.00 | 97.00 | 92.00 | 92.00 | 2.7M |
| 2025-03-03 | 95.00 | 105.00 | 94.00 | 96.00 | 53.8M |
| 2025-02-28 | 98.00 | 98.00 | 94.00 | 96.00 | 0.8M |
| 2025-02-27 | 96.00 | 98.00 | 95.00 | 98.00 | 1.1M |
| 2025-02-26 | 105.00 | 106.00 | 96.00 | 96.00 | 1.9M |
| 2025-02-25 | 107.00 | 108.00 | 101.00 | 104.00 | 3.3M |
| 2025-02-24 | 96.00 | 109.00 | 91.00 | 106.00 | 33.9M |
| 2025-02-21 | 96.00 | 98.00 | 96.00 | 97.00 | 0.3M |
| 2025-02-20 | 99.00 | 99.00 | 95.00 | 97.00 | 1.5M |
| 2025-02-19 | 96.00 | 100.00 | 95.00 | 99.00 | 0.6M |
| 2025-02-18 | 97.00 | 98.00 | 95.00 | 96.00 | 0.6M |
| 2025-02-17 | 96.00 | 99.00 | 96.00 | 97.00 | 1.4M |
| 2025-02-14 | 97.00 | 99.00 | 95.00 | 96.00 | 0.8M |
| 2025-02-13 | 98.00 | 98.00 | 95.00 | 96.00 | 0.8M |
| 2025-02-12 | 98.00 | 99.00 | 96.00 | 98.00 | 1.3M |
| 2025-02-11 | 102.00 | 103.00 | 97.00 | 99.00 | 1.0M |
| 2025-02-10 | 99.00 | 103.00 | 98.00 | 102.00 | 1.0M |
| 2025-02-07 | 101.00 | 102.00 | 99.00 | 99.00 | 0.7M |
| 2025-02-06 | 100.00 | 102.00 | 98.00 | 102.00 | 1.1M |
| 2025-02-05 | 98.00 | 104.00 | 96.00 | 100.00 | 1.8M |
| 2025-02-04 | 105.00 | 106.00 | 98.00 | 98.00 | 3.1M |
| 2025-02-03 | 105.00 | 116.00 | 105.00 | 105.00 | 9.1M |
| 2025-01-31 | 98.00 | 104.00 | 98.00 | 103.00 | 1.5M |
| 2025-01-30 | 100.00 | 103.00 | 96.00 | 97.00 | 2.0M |
| 2025-01-24 | 106.00 | 108.00 | 100.00 | 100.00 | 4.0M |
| 2025-01-23 | 97.00 | 117.00 | 95.00 | 106.00 | 20.1M |
| 2025-01-22 | 96.00 | 98.00 | 93.00 | 96.00 | 1.2M |
| 2025-01-21 | 96.00 | 98.00 | 94.00 | 96.00 | 0.8M |
| 2025-01-20 | 94.00 | 96.00 | 93.00 | 96.00 | 0.9M |
| 2025-01-17 | 93.00 | 95.00 | 93.00 | 93.00 | 0.5M |
| 2025-01-16 | 91.00 | 94.00 | 91.00 | 93.00 | 1.5M |
| 2025-01-15 | 92.00 | 94.00 | 90.00 | 91.00 | 1.2M |
| 2025-01-14 | 93.00 | 94.00 | 91.00 | 92.00 | 1.1M |
| 2025-01-13 | 93.00 | 95.00 | 92.00 | 93.00 | 0.9M |
| 2025-01-10 | 94.00 | 95.00 | 91.00 | 91.00 | 1.1M |
| 2025-01-09 | 93.00 | 95.00 | 92.00 | 94.00 | 0.4M |
| 2025-01-08 | 92.00 | 93.00 | 91.00 | 93.00 | 0.7M |
| 2025-01-07 | 92.00 | 93.00 | 91.00 | 92.00 | 0.5M |
| 2025-01-06 | 95.00 | 95.00 | 86.00 | 92.00 | 1.4M |
| 2025-01-03 | 95.00 | 98.00 | 94.00 | 94.00 | 0.6M |
| 2025-01-02 | 95.00 | 96.00 | 94.00 | 95.00 | 0.3M |