179.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 197.00 | 197.00 | 197.00 | 197.00 | 2,604.6K |
| 09:05 | 197.00 | 197.00 | 197.00 | 197.00 | 153.9K |
| 09:10 | 197.00 | 197.00 | 197.00 | 197.00 | 84.7K |
| 09:15 | 197.00 | 197.00 | 197.00 | 197.00 | 434.9K |
| 09:20 | 197.00 | 197.00 | 197.00 | 197.00 | 78.0K |
| 09:25 | 197.00 | 197.00 | 197.00 | 197.00 | 99.3K |
| 09:30 | 197.00 | 197.00 | 197.00 | 197.00 | 134.0K |
| 09:35 | 197.00 | 197.00 | 197.00 | 197.00 | 18.3K |
| 09:40 | 197.00 | 197.00 | 197.00 | 197.00 | 468.9K |
| 09:45 | 197.00 | 197.00 | 197.00 | 197.00 | 247.6K |
| 09:50 | 197.00 | 197.00 | 197.00 | 197.00 | 42.9K |
| 09:55 | 197.00 | 197.00 | 197.00 | 197.00 | 16.8K |
| 10:00 | 197.00 | 197.00 | 197.00 | 197.00 | 45.1K |
| 10:05 | 197.00 | 197.00 | 197.00 | 197.00 | 173.8K |
| 10:10 | 197.00 | 197.00 | 197.00 | 197.00 | 33.0K |
| 10:15 | 197.00 | 197.00 | 197.00 | 197.00 | 12.5K |
| 10:20 | 197.00 | 197.00 | 197.00 | 197.00 | 52.7K |
| 10:25 | 197.00 | 197.00 | 197.00 | 197.00 | 7.4K |
| 10:30 | 197.00 | 197.00 | 197.00 | 197.00 | 50.1K |
| 10:35 | 197.00 | 197.00 | 197.00 | 197.00 | 1,035.1K |
| 10:40 | 197.00 | 197.00 | 197.00 | 197.00 | 85.9K |
| 10:45 | 197.00 | 197.00 | 197.00 | 197.00 | 41.8K |
| 10:50 | 197.00 | 197.00 | 197.00 | 197.00 | 15.5K |
| 10:55 | 197.00 | 197.00 | 197.00 | 197.00 | 122.2K |
| 11:00 | 197.00 | 197.00 | 197.00 | 197.00 | 26.3K |
| 11:05 | 197.00 | 197.00 | 197.00 | 197.00 | 21.0K |
| 11:10 | 197.00 | 197.00 | 197.00 | 197.00 | 4.7K |
| 11:15 | 197.00 | 197.00 | 197.00 | 197.00 | 42.4K |
| 11:20 | 197.00 | 197.00 | 197.00 | 197.00 | 121.3K |
| 11:25 | 197.00 | 197.00 | 197.00 | 197.00 | 34.9K |
| 14:00 | 197.00 | 197.00 | 197.00 | 197.00 | 479.6K |
| 14:05 | 197.00 | 197.00 | 197.00 | 197.00 | 25.1K |
| 14:10 | 197.00 | 197.00 | 197.00 | 197.00 | 5.7K |
| 14:15 | 197.00 | 197.00 | 197.00 | 197.00 | 12.5K |
| 14:20 | 197.00 | 197.00 | 197.00 | 197.00 | 4.0K |
| 14:25 | 197.00 | 197.00 | 197.00 | 197.00 | 18.2K |
| 14:30 | 197.00 | 197.00 | 197.00 | 197.00 | 272.4K |
| 14:35 | 197.00 | 197.00 | 197.00 | 197.00 | 608.6K |
| 14:40 | 197.00 | 197.00 | 197.00 | 197.00 | 7.3K |
| 14:45 | 197.00 | 197.00 | 197.00 | 197.00 | 11.6K |
| 14:50 | 197.00 | 197.00 | 197.00 | 197.00 | 37.5K |
| 14:55 | 197.00 | 197.00 | 197.00 | 197.00 | 95.8K |
| 15:00 | 197.00 | 197.00 | 197.00 | 197.00 | 22.4K |
| 15:05 | 197.00 | 197.00 | 197.00 | 197.00 | 43.5K |
| 15:10 | 197.00 | 197.00 | 197.00 | 197.00 | 25.8K |
| 15:15 | 197.00 | 197.00 | 197.00 | 197.00 | 19.4K |
| 15:20 | 197.00 | 197.00 | 197.00 | 197.00 | 19.9K |
| 15:25 | 197.00 | 197.00 | 197.00 | 197.00 | 4.2K |
| 15:30 | 197.00 | 197.00 | 197.00 | 197.00 | 4.4K |
| 15:35 | 197.00 | 197.00 | 197.00 | 197.00 | 16.6K |
| 15:40 | 197.00 | 197.00 | 197.00 | 197.00 | 3.9K |
| 15:45 | 197.00 | 197.00 | 197.00 | 197.00 | 28.9K |
| 16:00 | 197.00 | 197.00 | 197.00 | 197.00 | 32.5K |
| 16:05 | 197.00 | 197.00 | 197.00 | 197.00 | 154.4K |
| 16:10 | 197.00 | 197.00 | 197.00 | 197.00 | 129.0K |
| 16:35 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 187.00 | 192.00 | 167.00 | 179.00 | 48.2M |
| 2025-10-02 | 196.00 | 206.00 | 178.00 | 180.00 | 47.5M |
| 2025-10-01 | 200.00 | 214.00 | 181.00 | 194.00 | 88.3M |
| 2025-09-30 | 178.00 | 195.00 | 161.00 | 195.00 | 220.1M |
| 2025-09-29 | 195.00 | 195.00 | 178.00 | 178.00 | 16.2M |
| 2025-09-26 | 197.00 | 197.00 | 197.00 | 197.00 | 8.4M |
| 2025-09-25 | 238.00 | 238.00 | 218.00 | 218.00 | 14.0M |
| 2025-09-24 | 268.00 | 268.00 | 242.00 | 242.00 | 20.1M |
| 2025-09-23 | 324.00 | 324.00 | 268.00 | 268.00 | 185.0M |
| 2025-09-22 | 296.00 | 296.00 | 296.00 | 296.00 | 50.5M |
| 2025-09-19 | 270.00 | 270.00 | 270.00 | 270.00 | 54.5M |
| 2025-09-18 | 246.00 | 246.00 | 246.00 | 246.00 | 30.0M |
| 2025-09-17 | 222.00 | 224.00 | 200.00 | 224.00 | 42.0M |
| 2025-09-16 | 204.00 | 204.00 | 204.00 | 204.00 | 53.5M |
| 2025-09-15 | 187.00 | 187.00 | 187.00 | 187.00 | 22.5M |
| 2025-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 12.4M |
| 2025-09-01 | 141.00 | 155.00 | 127.00 | 155.00 | 82.6M |
| 2025-08-28 | 141.00 | 141.00 | 117.00 | 141.00 | 136.8M |
| 2025-08-27 | 128.00 | 129.00 | 128.00 | 129.00 | 10.3M |
| 2025-08-26 | 118.00 | 118.00 | 115.00 | 118.00 | 11.4M |
| 2025-08-25 | 99.00 | 108.00 | 98.00 | 108.00 | 60.2M |
| 2025-08-22 | 93.00 | 99.00 | 89.00 | 99.00 | 61.3M |
| 2025-08-21 | 91.00 | 91.00 | 85.00 | 90.00 | 21.1M |
| 2025-08-20 | 84.00 | 86.00 | 83.00 | 86.00 | 7.3M |
| 2025-08-19 | 85.00 | 85.00 | 82.00 | 85.00 | 8.7M |
| 2025-08-15 | 85.00 | 87.00 | 80.00 | 85.00 | 19.2M |
| 2025-08-14 | 82.00 | 87.00 | 80.00 | 84.00 | 36.3M |
| 2025-08-13 | 84.00 | 87.00 | 79.00 | 82.00 | 15.8M |
| 2025-08-12 | 75.00 | 81.00 | 74.00 | 81.00 | 19.3M |
| 2025-08-11 | 74.00 | 75.00 | 72.00 | 74.00 | 6.6M |
| 2025-08-08 | 77.00 | 77.00 | 72.00 | 73.00 | 16.0M |
| 2025-08-07 | 76.00 | 81.00 | 73.00 | 77.00 | 16.4M |
| 2025-08-06 | 74.00 | 76.00 | 72.00 | 76.00 | 6.1M |
| 2025-08-05 | 77.00 | 78.00 | 71.00 | 74.00 | 10.6M |
| 2025-08-04 | 80.00 | 80.00 | 72.00 | 77.00 | 12.3M |
| 2025-08-01 | 76.00 | 81.00 | 73.00 | 78.00 | 8.6M |
| 2025-07-31 | 71.00 | 75.00 | 70.00 | 75.00 | 3.0M |
| 2025-07-30 | 75.00 | 75.00 | 71.00 | 71.00 | 5.1M |
| 2025-07-29 | 75.00 | 75.00 | 69.00 | 75.00 | 16.4M |
| 2025-07-28 | 75.00 | 75.00 | 74.00 | 75.00 | 1.8M |
| 2025-07-25 | 73.00 | 75.00 | 71.00 | 75.00 | 2.9M |
| 2025-07-24 | 79.00 | 79.00 | 72.00 | 74.00 | 19.6M |
| 2025-07-23 | 67.00 | 72.00 | 67.00 | 72.00 | 10.3M |
| 2025-07-22 | 69.00 | 71.00 | 64.00 | 66.00 | 7.3M |
| 2025-07-21 | 71.00 | 71.00 | 69.00 | 69.00 | 4.1M |
| 2025-07-18 | 71.00 | 71.00 | 69.00 | 71.00 | 5.1M |
| 2025-07-17 | 72.00 | 73.00 | 68.00 | 72.00 | 12.1M |
| 2025-07-16 | 75.00 | 75.00 | 71.00 | 72.00 | 6.6M |
| 2025-07-15 | 73.00 | 77.00 | 71.00 | 74.00 | 7.2M |
| 2025-07-14 | 78.00 | 79.00 | 74.00 | 77.00 | 9.2M |
| 2025-07-11 | 78.00 | 78.00 | 77.00 | 78.00 | 2.3M |
| 2025-07-10 | 78.00 | 79.00 | 76.00 | 78.00 | 3.0M |
| 2025-07-09 | 77.00 | 80.00 | 77.00 | 77.00 | 3.1M |
| 2025-07-08 | 76.00 | 79.00 | 75.00 | 77.00 | 2.5M |
| 2025-07-07 | 81.00 | 81.00 | 75.00 | 77.00 | 9.7M |
| 2025-07-04 | 84.00 | 84.00 | 79.00 | 81.00 | 4.2M |
| 2025-07-03 | 83.00 | 85.00 | 78.00 | 83.00 | 9.2M |
| 2025-07-02 | 77.00 | 82.00 | 75.00 | 82.00 | 41.7M |
| 2025-07-01 | 76.00 | 77.00 | 73.00 | 75.00 | 5.7M |
| 2025-06-30 | 71.00 | 77.00 | 69.00 | 76.00 | 12.4M |
| 2025-06-26 | 75.00 | 75.00 | 70.00 | 73.00 | 6.1M |
| 2025-06-25 | 72.00 | 74.00 | 71.00 | 73.00 | 6.1M |
| 2025-06-24 | 73.00 | 80.00 | 71.00 | 72.00 | 19.9M |
| 2025-06-23 | 78.00 | 84.00 | 70.00 | 73.00 | 25.6M |
| 2025-06-20 | 69.00 | 77.00 | 68.00 | 77.00 | 11.0M |
| 2025-06-19 | 72.00 | 72.00 | 68.00 | 70.00 | 8.1M |
| 2025-06-18 | 75.00 | 77.00 | 69.00 | 72.00 | 23.7M |
| 2025-06-17 | 72.00 | 79.00 | 70.00 | 74.00 | 20.3M |
| 2025-06-16 | 77.00 | 78.00 | 71.00 | 72.00 | 11.0M |
| 2025-06-13 | 82.00 | 82.00 | 75.00 | 77.00 | 9.0M |
| 2025-06-12 | 87.00 | 87.00 | 79.00 | 81.00 | 23.4M |
| 2025-06-11 | 89.00 | 89.00 | 85.00 | 87.00 | 7.6M |
| 2025-06-10 | 90.00 | 92.00 | 85.00 | 86.00 | 15.6M |
| 2025-06-05 | 97.00 | 99.00 | 87.00 | 90.00 | 27.2M |
| 2025-06-04 | 96.00 | 96.00 | 83.00 | 96.00 | 40.8M |
| 2025-06-03 | 85.00 | 91.00 | 84.00 | 88.00 | 37.5M |
| 2025-06-02 | 83.00 | 83.00 | 76.00 | 83.00 | 17.6M |
| 2025-05-28 | 81.00 | 84.00 | 73.00 | 76.00 | 31.0M |
| 2025-05-27 | 92.00 | 92.00 | 81.00 | 81.00 | 19.4M |
| 2025-05-26 | 96.00 | 96.00 | 82.00 | 90.00 | 44.9M |
| 2025-05-23 | 88.00 | 88.00 | 79.00 | 88.00 | 60.8M |
| 2025-05-22 | 78.00 | 80.00 | 78.00 | 80.00 | 18.7M |
| 2025-05-21 | 73.00 | 73.00 | 68.00 | 73.00 | 49.1M |
| 2025-05-20 | 67.00 | 67.00 | 67.00 | 67.00 | 11.3M |
| 2025-05-19 | 61.00 | 61.00 | 61.00 | 61.00 | 3.6M |
| 2025-05-16 | 56.00 | 56.00 | 56.00 | 56.00 | 12.4M |
| 2025-05-15 | 47.00 | 51.00 | 47.00 | 51.00 | 8.6M |
| 2025-05-14 | 45.00 | 49.00 | 45.00 | 47.00 | 6.0M |
| 2025-05-09 | 46.00 | 48.00 | 45.00 | 45.00 | 11.5M |
| 2025-05-08 | 45.00 | 48.00 | 45.00 | 46.00 | 9.1M |
| 2025-05-07 | 46.00 | 47.00 | 45.00 | 47.00 | 5.1M |
| 2025-05-06 | 46.00 | 46.00 | 45.00 | 46.00 | 4.1M |
| 2025-05-05 | 46.00 | 50.00 | 45.00 | 46.00 | 7.0M |
| 2025-05-02 | 46.00 | 48.00 | 45.00 | 46.00 | 5.4M |
| 2025-04-30 | 45.00 | 46.00 | 44.00 | 46.00 | 5.4M |
| 2025-04-29 | 48.00 | 48.00 | 44.00 | 45.00 | 8.2M |
| 2025-04-28 | 50.00 | 55.00 | 46.00 | 48.00 | 4.6M |
| 2025-04-25 | 48.00 | 50.00 | 47.00 | 50.00 | 2.9M |
| 2025-04-24 | 43.00 | 47.00 | 43.00 | 47.00 | 4.1M |
| 2025-04-23 | 44.00 | 45.00 | 43.00 | 43.00 | 1.8M |
| 2025-04-22 | 45.00 | 45.00 | 43.00 | 44.00 | 6.8M |
| 2025-04-21 | 45.00 | 46.00 | 45.00 | 46.00 | 0.1M |
| 2025-04-17 | 45.00 | 46.00 | 44.00 | 46.00 | 0.5M |
| 2025-04-16 | 47.00 | 47.00 | 46.00 | 46.00 | 0.1M |
| 2025-04-15 | 45.00 | 47.00 | 44.00 | 47.00 | 2.3M |
| 2025-04-14 | 44.00 | 46.00 | 43.00 | 45.00 | 0.9M |
| 2025-04-11 | 45.00 | 45.00 | 43.00 | 44.00 | 0.2M |
| 2025-04-10 | 46.00 | 46.00 | 42.00 | 44.00 | 2.1M |
| 2025-04-09 | 49.00 | 49.00 | 45.00 | 46.00 | 0.1M |
| 2025-04-08 | 45.00 | 48.00 | 45.00 | 47.00 | 0.2M |
| 2025-03-27 | 47.00 | 49.00 | 46.00 | 49.00 | 1.2M |
| 2025-03-26 | 46.00 | 49.00 | 44.00 | 48.00 | 2.5M |
| 2025-03-25 | 47.00 | 47.00 | 44.00 | 46.00 | 2.1M |
| 2025-03-24 | 49.00 | 51.00 | 45.00 | 47.00 | 3.3M |
| 2025-03-21 | 48.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2025-03-20 | 48.00 | 52.00 | 44.00 | 48.00 | 4.1M |
| 2025-03-19 | 48.00 | 49.00 | 47.00 | 48.00 | 0.5M |
| 2025-03-18 | 49.00 | 50.00 | 47.00 | 48.00 | 0.8M |
| 2025-03-17 | 49.00 | 49.00 | 48.00 | 49.00 | 0.4M |
| 2025-03-14 | 49.00 | 49.00 | 48.00 | 49.00 | 0.2M |
| 2025-03-13 | 50.00 | 50.00 | 49.00 | 49.00 | 0.1M |
| 2025-03-12 | 49.00 | 50.00 | 49.00 | 50.00 | 0.4M |
| 2025-03-11 | 50.00 | 52.00 | 49.00 | 50.00 | 0.3M |
| 2025-03-10 | 50.00 | 51.00 | 49.00 | 50.00 | 0.2M |
| 2025-03-07 | 48.00 | 51.00 | 47.00 | 51.00 | 1.0M |
| 2025-03-06 | 49.00 | 49.00 | 45.00 | 47.00 | 3.4M |
| 2025-03-05 | 48.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-04 | 49.00 | 50.00 | 47.00 | 48.00 | 0.6M |
| 2025-03-03 | 50.00 | 50.00 | 48.00 | 49.00 | 0.8M |
| 2025-02-28 | 49.00 | 53.00 | 48.00 | 50.00 | 0.7M |
| 2025-02-27 | 49.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2025-02-26 | 51.00 | 51.00 | 48.00 | 48.00 | 0.3M |
| 2025-02-25 | 52.00 | 53.00 | 49.00 | 49.00 | 1.2M |
| 2025-02-24 | 49.00 | 55.00 | 49.00 | 54.00 | 0.5M |
| 2025-02-21 | 50.00 | 50.00 | 49.00 | 50.00 | 0.4M |
| 2025-02-20 | 50.00 | 50.00 | 49.00 | 50.00 | 0.2M |
| 2025-02-19 | 49.00 | 50.00 | 49.00 | 50.00 | 0.4M |
| 2025-02-18 | 50.00 | 51.00 | 49.00 | 50.00 | 0.6M |
| 2025-02-17 | 50.00 | 51.00 | 49.00 | 50.00 | 0.5M |
| 2025-02-14 | 51.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-13 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-02-12 | 50.00 | 51.00 | 50.00 | 51.00 | 0.5M |
| 2025-02-11 | 51.00 | 51.00 | 50.00 | 51.00 | 0.3M |
| 2025-02-10 | 52.00 | 52.00 | 50.00 | 52.00 | 0.5M |
| 2025-02-07 | 54.00 | 54.00 | 52.00 | 52.00 | 0.4M |
| 2025-02-06 | 52.00 | 54.00 | 52.00 | 54.00 | 0.4M |
| 2025-02-05 | 52.00 | 53.00 | 52.00 | 52.00 | 0.2M |
| 2025-02-04 | 52.00 | 53.00 | 51.00 | 52.00 | 0.3M |
| 2025-02-03 | 53.00 | 53.00 | 51.00 | 52.00 | 0.3M |
| 2025-01-31 | 56.00 | 56.00 | 52.00 | 53.00 | 1.1M |
| 2025-01-30 | 52.00 | 53.00 | 50.00 | 51.00 | 0.8M |
| 2025-01-24 | 54.00 | 55.00 | 51.00 | 52.00 | 0.3M |
| 2025-01-23 | 50.00 | 55.00 | 50.00 | 54.00 | 0.9M |
| 2025-01-22 | 50.00 | 52.00 | 49.00 | 50.00 | 1.0M |
| 2025-01-21 | 49.00 | 50.00 | 48.00 | 50.00 | 2.0M |
| 2025-01-20 | 52.00 | 54.00 | 49.00 | 49.00 | 3.6M |
| 2025-01-17 | 52.00 | 57.00 | 51.00 | 54.00 | 2.3M |
| 2025-01-16 | 57.00 | 57.00 | 52.00 | 52.00 | 6.6M |
| 2025-01-15 | 59.00 | 59.00 | 56.00 | 57.00 | 3.6M |
| 2025-01-14 | 61.00 | 67.00 | 59.00 | 60.00 | 2.1M |
| 2025-01-13 | 61.00 | 62.00 | 59.00 | 61.00 | 0.6M |
| 2025-01-10 | 61.00 | 62.00 | 59.00 | 61.00 | 1.7M |
| 2025-01-09 | 63.00 | 63.00 | 60.00 | 61.00 | 5.1M |
| 2025-01-08 | 64.00 | 64.00 | 62.00 | 63.00 | 0.4M |
| 2025-01-07 | 65.00 | 65.00 | 64.00 | 65.00 | 0.7M |
| 2025-01-06 | 64.00 | 69.00 | 60.00 | 65.00 | 7.2M |
| 2025-01-03 | 65.00 | 65.00 | 62.00 | 64.00 | 1.5M |
| 2025-01-02 | 64.00 | 67.00 | 63.00 | 65.00 | 2.4M |