505.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 166.00 | 178.00 | 166.00 | 177.00 | 76.4M |
| 2023-12-28 | 165.00 | 170.00 | 163.00 | 166.00 | 48.6M |
| 2023-12-27 | 166.00 | 172.00 | 164.00 | 165.00 | 35.9M |
| 2023-12-22 | 165.00 | 168.00 | 162.00 | 166.00 | 136.6M |
| 2023-12-21 | 170.00 | 170.00 | 163.00 | 165.00 | 21.5M |
| 2023-12-20 | 173.00 | 173.00 | 167.00 | 169.00 | 17.5M |
| 2023-12-19 | 171.00 | 176.00 | 170.00 | 175.00 | 18.8M |
| 2023-12-18 | 174.00 | 176.00 | 168.00 | 175.00 | 22.3M |
| 2023-12-15 | 173.00 | 178.00 | 171.00 | 174.00 | 58.3M |
| 2023-12-14 | 171.00 | 175.00 | 169.00 | 173.00 | 61.3M |
| 2023-12-13 | 173.00 | 175.00 | 170.00 | 175.00 | 19.4M |
| 2023-12-12 | 173.00 | 175.00 | 168.00 | 174.00 | 21.0M |
| 2023-12-11 | 181.00 | 181.00 | 167.00 | 173.00 | 21.2M |
| 2023-12-08 | 180.00 | 181.00 | 174.00 | 180.00 | 16.9M |
| 2023-12-07 | 180.00 | 180.00 | 176.00 | 180.00 | 14.1M |
| 2023-12-06 | 182.00 | 184.00 | 176.00 | 180.00 | 16.0M |
| 2023-12-05 | 182.00 | 183.00 | 175.00 | 182.00 | 21.4M |
| 2023-12-04 | 187.00 | 189.00 | 176.00 | 182.00 | 16.0M |
| 2023-12-01 | 174.00 | 189.00 | 155.00 | 185.00 | 45.0M |
| 2023-10-31 | 114.00 | 167.00 | 114.00 | 161.00 | 81.8M |
| 2023-10-30 | 169.00 | 170.00 | 127.00 | 130.00 | 79.0M |
| 2023-10-27 | 180.00 | 183.00 | 152.00 | 170.00 | 181.2M |
| 2023-10-26 | 185.00 | 186.00 | 180.00 | 183.00 | 61.0M |
| 2023-10-25 | 186.00 | 187.00 | 182.00 | 185.00 | 111.9M |
| 2023-10-24 | 188.00 | 188.00 | 184.00 | 186.00 | 61.7M |
| 2023-10-23 | 188.00 | 189.00 | 185.00 | 188.00 | 56.0M |
| 2023-10-20 | 187.00 | 188.00 | 183.00 | 188.00 | 51.4M |
| 2023-10-19 | 189.00 | 190.00 | 184.00 | 187.00 | 51.1M |
| 2023-10-18 | 190.00 | 191.00 | 187.00 | 189.00 | 55.6M |
| 2023-10-17 | 191.00 | 193.00 | 188.00 | 191.00 | 59.2M |
| 2023-10-16 | 196.00 | 197.00 | 190.00 | 191.00 | 34.8M |
| 2023-10-13 | 194.00 | 198.00 | 193.00 | 196.00 | 155.0M |
| 2023-10-12 | 189.00 | 199.00 | 189.00 | 194.00 | 87.3M |
| 2023-10-11 | 190.00 | 190.00 | 186.00 | 189.00 | 48.7M |
| 2023-10-10 | 192.00 | 192.00 | 188.00 | 190.00 | 32.2M |
| 2023-10-09 | 190.00 | 193.00 | 187.00 | 192.00 | 54.1M |
| 2023-10-06 | 190.00 | 192.00 | 181.00 | 190.00 | 43.3M |
| 2023-10-05 | 193.00 | 195.00 | 187.00 | 190.00 | 58.1M |
| 2023-10-04 | 204.00 | 204.00 | 190.00 | 193.00 | 42.3M |
| 2023-10-03 | 196.00 | 206.00 | 194.00 | 204.00 | 323.0M |
| 2023-10-02 | 202.00 | 202.00 | 192.00 | 197.00 | 56.9M |
| 2023-09-29 | 200.00 | 202.00 | 198.00 | 200.00 | 121.8M |
| 2023-09-27 | 200.00 | 200.00 | 193.00 | 199.00 | 81.7M |
| 2023-09-26 | 200.00 | 202.00 | 194.00 | 198.00 | 98.4M |
| 2023-09-25 | 196.00 | 202.00 | 188.00 | 199.00 | 163.9M |
| 2023-09-22 | 185.00 | 198.00 | 185.00 | 195.00 | 93.1M |
| 2023-09-21 | 189.00 | 195.00 | 187.00 | 191.00 | 119.7M |
| 2023-09-20 | 187.00 | 194.00 | 185.00 | 187.00 | 94.0M |
| 2023-09-19 | 187.00 | 192.00 | 183.00 | 186.00 | 97.3M |
| 2023-09-18 | 173.00 | 189.00 | 171.00 | 187.00 | 109.4M |
| 2023-09-15 | 180.00 | 180.00 | 169.00 | 172.00 | 89.9M |
| 2023-09-14 | 184.00 | 186.00 | 178.00 | 179.00 | 86.4M |
| 2023-09-13 | 191.00 | 191.00 | 180.00 | 185.00 | 70.2M |
| 2023-09-12 | 189.00 | 191.00 | 185.00 | 189.00 | 84.9M |
| 2023-09-11 | 193.00 | 194.00 | 184.00 | 189.00 | 72.1M |
| 2023-09-08 | 185.00 | 196.00 | 181.00 | 193.00 | 220.7M |
| 2023-09-07 | 179.00 | 188.00 | 165.00 | 185.00 | 192.9M |
| 2023-09-06 | 189.00 | 189.00 | 179.00 | 179.00 | 111.5M |
| 2023-09-05 | 187.00 | 189.00 | 179.00 | 189.00 | 80.8M |
| 2023-09-04 | 181.00 | 187.00 | 181.00 | 187.00 | 64.0M |
| 2023-09-01 | 180.00 | 182.00 | 175.00 | 181.00 | 50.0M |
| 2023-08-31 | 185.00 | 190.00 | 180.00 | 180.00 | 87.1M |
| 2023-08-30 | 183.00 | 187.00 | 182.00 | 185.00 | 78.6M |
| 2023-08-29 | 187.00 | 189.00 | 178.00 | 184.00 | 55.9M |
| 2023-08-28 | 197.00 | 197.00 | 187.00 | 187.00 | 83.7M |
| 2023-08-25 | 210.00 | 210.00 | 197.00 | 197.00 | 91.1M |
| 2023-08-24 | 212.00 | 216.00 | 204.00 | 210.00 | 95.4M |
| 2023-08-23 | 200.00 | 240.00 | 198.00 | 212.00 | 356.6M |
| 2023-08-22 | 199.00 | 204.00 | 195.00 | 200.00 | 101.4M |
| 2023-08-21 | 194.00 | 204.00 | 187.00 | 198.00 | 87.8M |
| 2023-08-18 | 206.00 | 206.00 | 186.00 | 194.00 | 67.0M |
| 2023-08-16 | 212.00 | 214.00 | 204.00 | 206.00 | 54.8M |
| 2023-08-15 | 208.00 | 214.00 | 206.00 | 212.00 | 85.6M |
| 2023-08-14 | 212.00 | 214.00 | 206.00 | 210.00 | 51.4M |
| 2023-08-11 | 222.00 | 222.00 | 210.00 | 212.00 | 69.3M |
| 2023-08-10 | 224.00 | 226.00 | 218.00 | 222.00 | 44.2M |
| 2023-08-09 | 226.00 | 228.00 | 222.00 | 226.00 | 63.0M |
| 2023-08-08 | 216.00 | 226.00 | 214.00 | 226.00 | 120.7M |
| 2023-08-07 | 224.00 | 226.00 | 216.00 | 216.00 | 56.6M |
| 2023-08-04 | 224.00 | 226.00 | 222.00 | 226.00 | 38.7M |
| 2023-08-03 | 228.00 | 230.00 | 220.00 | 224.00 | 80.0M |
| 2023-08-02 | 208.00 | 226.00 | 204.00 | 226.00 | 135.0M |
| 2023-08-01 | 224.00 | 224.00 | 208.00 | 208.00 | 80.8M |
| 2023-07-31 | 228.00 | 228.00 | 222.00 | 224.00 | 69.2M |
| 2023-07-28 | 226.00 | 228.00 | 222.00 | 226.00 | 97.4M |
| 2023-07-27 | 220.00 | 226.00 | 218.00 | 224.00 | 72.2M |
| 2023-07-26 | 222.00 | 222.00 | 214.00 | 220.00 | 67.0M |
| 2023-07-25 | 212.00 | 222.00 | 198.00 | 218.00 | 108.8M |
| 2023-07-24 | 218.00 | 220.00 | 204.00 | 212.00 | 111.4M |
| 2023-07-21 | 220.00 | 222.00 | 216.00 | 218.00 | 71.2M |
| 2023-07-20 | 224.00 | 228.00 | 220.00 | 220.00 | 94.0M |
| 2023-07-18 | 222.00 | 226.00 | 220.00 | 224.00 | 80.1M |
| 2023-07-17 | 216.00 | 222.00 | 214.00 | 220.00 | 82.8M |
| 2023-07-14 | 208.00 | 216.00 | 202.00 | 214.00 | 72.4M |
| 2023-07-13 | 218.00 | 220.00 | 206.00 | 208.00 | 80.3M |
| 2023-07-12 | 218.00 | 220.00 | 216.00 | 218.00 | 80.8M |
| 2023-07-11 | 218.00 | 220.00 | 216.00 | 218.00 | 58.0M |
| 2023-07-10 | 218.00 | 218.00 | 210.00 | 218.00 | 51.7M |
| 2023-07-07 | 214.00 | 218.00 | 212.00 | 214.00 | 109.3M |
| 2023-07-06 | 210.00 | 214.00 | 208.00 | 214.00 | 48.8M |
| 2023-07-05 | 208.00 | 214.00 | 208.00 | 210.00 | 72.5M |
| 2023-07-04 | 204.00 | 210.00 | 200.00 | 208.00 | 59.0M |
| 2023-07-03 | 212.00 | 214.00 | 197.00 | 202.00 | 122.6M |
| 2023-06-27 | 208.00 | 212.00 | 204.00 | 212.00 | 110.6M |
| 2023-06-26 | 198.00 | 210.00 | 197.00 | 208.00 | 87.3M |
| 2023-06-23 | 198.00 | 202.00 | 195.00 | 199.00 | 124.2M |
| 2023-06-22 | 194.00 | 198.00 | 190.00 | 198.00 | 52.4M |
| 2023-06-21 | 194.00 | 194.00 | 192.00 | 194.00 | 40.9M |
| 2023-06-20 | 193.00 | 194.00 | 187.00 | 193.00 | 28.8M |
| 2023-06-19 | 194.00 | 194.00 | 192.00 | 193.00 | 57.1M |
| 2023-06-16 | 190.00 | 193.00 | 186.00 | 193.00 | 62.7M |
| 2023-06-15 | 191.00 | 193.00 | 186.00 | 189.00 | 96.0M |
| 2023-06-14 | 190.00 | 191.00 | 185.00 | 191.00 | 69.2M |
| 2023-06-13 | 188.00 | 190.00 | 185.00 | 190.00 | 125.5M |
| 2023-06-12 | 178.00 | 187.00 | 171.00 | 186.00 | 148.2M |
| 2023-06-09 | 168.00 | 181.00 | 168.00 | 181.00 | 84.9M |
| 2023-06-08 | 160.00 | 170.00 | 160.00 | 168.00 | 41.1M |
| 2023-06-07 | 160.00 | 163.00 | 160.00 | 161.00 | 19.0M |
| 2023-06-06 | 158.00 | 163.00 | 158.00 | 160.00 | 25.7M |
| 2023-06-05 | 155.00 | 160.00 | 153.00 | 158.00 | 21.9M |
| 2023-05-31 | 160.00 | 161.00 | 153.00 | 155.00 | 67.4M |
| 2023-05-30 | 155.00 | 159.00 | 153.00 | 159.00 | 161.5M |
| 2023-05-29 | 154.00 | 155.00 | 151.00 | 155.00 | 48.1M |
| 2023-05-26 | 149.00 | 154.00 | 148.00 | 154.00 | 67.0M |
| 2023-05-25 | 148.00 | 151.00 | 147.00 | 150.00 | 56.7M |
| 2023-05-24 | 144.00 | 149.00 | 144.00 | 148.00 | 71.9M |
| 2023-05-23 | 145.00 | 146.00 | 138.00 | 144.00 | 38.4M |
| 2023-05-22 | 148.00 | 149.00 | 144.00 | 145.00 | 72.3M |
| 2023-05-19 | 147.00 | 149.00 | 147.00 | 148.00 | 74.1M |
| 2023-05-17 | 146.00 | 148.00 | 144.00 | 147.00 | 71.7M |
| 2023-05-16 | 144.00 | 147.00 | 142.00 | 146.00 | 73.4M |
| 2023-05-15 | 140.00 | 144.00 | 137.00 | 144.00 | 78.7M |
| 2023-05-12 | 138.00 | 141.00 | 134.00 | 140.00 | 76.7M |
| 2023-05-11 | 143.00 | 143.00 | 136.00 | 137.00 | 73.0M |
| 2023-05-10 | 141.00 | 143.00 | 139.00 | 142.00 | 74.3M |
| 2023-05-09 | 138.00 | 141.00 | 137.00 | 140.00 | 92.6M |
| 2023-05-08 | 135.00 | 138.00 | 135.00 | 137.00 | 76.2M |
| 2023-05-05 | 144.00 | 144.00 | 133.00 | 135.00 | 77.6M |
| 2023-05-04 | 137.00 | 143.00 | 132.00 | 143.00 | 62.4M |
| 2023-05-03 | 136.00 | 140.00 | 135.00 | 137.00 | 42.1M |
| 2023-05-02 | 143.00 | 145.00 | 135.00 | 138.00 | 98.0M |
| 2023-04-28 | 150.00 | 150.00 | 143.00 | 144.00 | 47.1M |
| 2023-04-27 | 152.00 | 152.00 | 148.00 | 150.00 | 68.5M |
| 2023-04-26 | 150.00 | 154.00 | 149.00 | 151.00 | 67.6M |
| 2023-04-18 | 148.00 | 152.00 | 146.00 | 150.00 | 70.4M |
| 2023-04-17 | 156.00 | 157.00 | 148.00 | 148.00 | 89.1M |
| 2023-04-14 | 164.00 | 164.00 | 153.00 | 154.00 | 69.6M |
| 2023-04-13 | 153.00 | 156.00 | 149.00 | 154.00 | 69.9M |
| 2023-04-12 | 156.00 | 158.00 | 152.00 | 153.00 | 71.7M |
| 2023-04-11 | 148.00 | 160.00 | 147.00 | 156.00 | 205.7M |
| 2023-04-10 | 145.00 | 150.00 | 144.00 | 148.00 | 75.8M |
| 2023-04-06 | 148.00 | 152.00 | 145.00 | 145.00 | 92.9M |
| 2023-04-05 | 147.00 | 149.00 | 144.00 | 147.00 | 75.6M |
| 2023-04-04 | 147.00 | 149.00 | 145.00 | 146.00 | 74.0M |
| 2023-04-03 | 147.00 | 152.00 | 143.00 | 147.00 | 107.1M |
| 2023-03-31 | 143.00 | 155.00 | 138.00 | 146.00 | 172.0M |
| 2023-03-30 | 148.00 | 149.00 | 141.00 | 142.00 | 79.4M |
| 2023-03-29 | 153.00 | 154.00 | 144.00 | 148.00 | 74.3M |
| 2023-03-28 | 144.00 | 148.00 | 143.00 | 146.00 | 96.8M |
| 2023-03-27 | 142.00 | 145.00 | 139.00 | 144.00 | 109.9M |
| 2023-03-24 | 140.00 | 144.00 | 138.00 | 141.00 | 136.9M |
| 2023-03-21 | 139.00 | 144.00 | 137.00 | 140.00 | 122.6M |
| 2023-03-20 | 137.00 | 143.00 | 133.00 | 138.00 | 139.5M |
| 2023-03-17 | 133.00 | 155.00 | 130.00 | 138.00 | 462.7M |
| 2023-03-16 | 133.00 | 135.00 | 130.00 | 131.00 | 124.6M |
| 2023-03-15 | 130.00 | 136.00 | 130.00 | 133.00 | 195.2M |
| 2023-03-14 | 129.00 | 131.00 | 127.00 | 130.00 | 191.3M |
| 2023-03-13 | 136.00 | 137.00 | 128.00 | 128.00 | 327.6M |
| 2023-03-10 | 138.00 | 138.00 | 126.00 | 135.00 | 1,067.9M |