178.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 175.50 | 179.00 | 175.00 | 178.50 | 1.2M |
| 2025-09-26 | 182.50 | 182.50 | 175.50 | 175.50 | 2.7M |
| 2025-09-25 | 187.50 | 188.50 | 183.00 | 183.50 | 1.5M |
| 2025-09-24 | 189.50 | 191.00 | 183.00 | 186.00 | 1.7M |
| 2025-09-23 | 188.50 | 196.00 | 188.00 | 189.00 | 3.5M |
| 2025-09-22 | 182.50 | 195.00 | 181.50 | 189.50 | 3.8M |
| 2025-09-19 | 184.50 | 185.00 | 181.00 | 181.50 | 1.5M |
| 2025-09-18 | 186.50 | 188.00 | 179.50 | 183.50 | 3.2M |
| 2025-09-17 | 186.00 | 188.50 | 184.00 | 185.50 | 1.7M |
| 2025-09-16 | 185.50 | 189.00 | 183.50 | 187.50 | 2.6M |
| 2025-09-15 | 187.00 | 188.00 | 181.50 | 183.50 | 1.9M |
| 2025-09-12 | 190.50 | 190.50 | 184.00 | 186.50 | 2.5M |
| 2025-09-11 | 192.50 | 194.50 | 187.50 | 188.00 | 2.6M |
| 2025-09-10 | 192.00 | 196.00 | 189.50 | 193.50 | 2.6M |
| 2025-09-09 | 194.00 | 194.00 | 187.50 | 189.50 | 4.1M |
| 2025-09-08 | 200.00 | 200.00 | 193.00 | 193.00 | 2.7M |
| 2025-09-05 | 194.50 | 198.00 | 192.50 | 194.50 | 2.3M |
| 2025-09-04 | 205.50 | 207.00 | 192.50 | 193.50 | 4.6M |
| 2025-09-03 | 203.00 | 203.00 | 198.00 | 200.00 | 1.7M |
| 2025-09-02 | 206.00 | 207.00 | 195.50 | 200.00 | 3.7M |
| 2025-09-01 | 214.00 | 214.00 | 195.00 | 199.00 | 6.5M |
| 2025-08-29 | 209.00 | 218.00 | 206.50 | 215.00 | 6.7M |
| 2025-08-28 | 210.00 | 210.00 | 205.50 | 206.00 | 3.4M |
| 2025-08-27 | 213.50 | 216.50 | 208.50 | 209.50 | 3.8M |
| 2025-08-26 | 208.50 | 212.50 | 203.50 | 211.00 | 3.8M |
| 2025-08-25 | 210.00 | 221.00 | 208.00 | 210.00 | 6.4M |
| 2025-08-22 | 199.00 | 206.00 | 193.00 | 201.50 | 6.9M |
| 2025-08-21 | 197.00 | 203.00 | 193.50 | 197.50 | 6.3M |
| 2025-08-20 | 197.00 | 200.50 | 191.00 | 193.50 | 5.8M |
| 2025-08-19 | 206.00 | 207.50 | 198.00 | 198.50 | 7.7M |
| 2025-08-18 | 193.00 | 206.50 | 191.00 | 204.00 | 12.2M |
| 2025-08-15 | 184.50 | 190.50 | 182.50 | 188.00 | 5.9M |
| 2025-08-14 | 178.50 | 187.50 | 178.50 | 184.50 | 8.9M |
| 2025-08-13 | 181.00 | 181.00 | 171.50 | 176.50 | 6.2M |
| 2025-08-12 | 179.00 | 181.50 | 175.50 | 179.00 | 5.4M |
| 2025-08-11 | 167.00 | 179.00 | 166.00 | 178.50 | 7.8M |
| 2025-08-08 | 166.00 | 174.00 | 165.00 | 166.00 | 9.0M |
| 2025-08-07 | 155.00 | 161.00 | 154.00 | 160.50 | 6.3M |
| 2025-08-06 | 154.00 | 155.00 | 152.00 | 153.00 | 2.3M |
| 2025-08-05 | 153.50 | 156.00 | 151.00 | 154.50 | 5.7M |
| 2025-08-04 | 150.50 | 152.00 | 146.50 | 152.00 | 3.9M |
| 2025-08-01 | 143.50 | 151.50 | 142.50 | 151.00 | 5.0M |
| 2025-07-31 | 141.50 | 146.00 | 141.00 | 145.50 | 3.0M |
| 2025-07-30 | 146.50 | 147.00 | 141.00 | 141.00 | 2.9M |
| 2025-07-29 | 151.00 | 151.00 | 145.00 | 145.50 | 2.7M |
| 2025-07-28 | 145.00 | 152.00 | 144.00 | 149.00 | 3.4M |
| 2025-07-25 | 143.50 | 145.00 | 142.50 | 144.50 | 0.9M |
| 2025-07-24 | 143.50 | 145.50 | 142.00 | 144.00 | 1.5M |
| 2025-07-23 | 145.00 | 146.00 | 142.00 | 142.50 | 2.3M |
| 2025-07-22 | 148.00 | 148.50 | 140.50 | 142.00 | 4.3M |
| 2025-07-21 | 150.00 | 150.00 | 147.00 | 148.00 | 1.3M |
| 2025-07-18 | 153.50 | 154.00 | 148.00 | 149.50 | 3.0M |
| 2025-07-17 | 149.00 | 152.50 | 148.00 | 152.00 | 3.4M |
| 2025-07-16 | 148.00 | 155.00 | 147.50 | 148.50 | 6.6M |
| 2025-07-15 | 145.00 | 147.00 | 145.00 | 147.00 | 1.3M |
| 2025-07-14 | 147.00 | 147.00 | 144.00 | 144.50 | 1.7M |
| 2025-07-11 | 150.00 | 151.00 | 145.50 | 148.00 | 5.6M |
| 2025-07-10 | 146.00 | 148.50 | 146.00 | 148.50 | 1.8M |
| 2025-07-09 | 146.00 | 148.50 | 145.50 | 147.00 | 3.4M |
| 2025-07-08 | 143.00 | 149.00 | 142.00 | 145.50 | 4.0M |
| 2025-07-07 | 144.00 | 146.50 | 142.00 | 143.50 | 2.7M |
| 2025-07-04 | 146.50 | 148.00 | 144.00 | 144.00 | 3.4M |
| 2025-07-03 | 146.50 | 148.00 | 145.00 | 146.50 | 3.7M |
| 2025-07-02 | 143.00 | 146.50 | 142.50 | 145.50 | 4.3M |
| 2025-07-01 | 147.00 | 147.50 | 142.00 | 143.00 | 7.0M |
| 2025-06-30 | 153.00 | 153.00 | 145.00 | 146.00 | 8.7M |
| 2025-06-27 | 149.50 | 152.50 | 144.00 | 149.50 | 12.4M |
| 2025-06-26 | 143.00 | 150.00 | 142.00 | 148.00 | 10.6M |
| 2025-06-25 | 142.00 | 145.50 | 141.50 | 142.00 | 7.4M |
| 2025-06-24 | 143.50 | 147.50 | 140.00 | 142.50 | 14.5M |
| 2025-06-23 | 132.00 | 145.50 | 131.00 | 142.50 | 12.4M |
| 2025-06-20 | 135.50 | 138.00 | 129.50 | 136.00 | 8.0M |
| 2025-06-19 | 138.50 | 139.50 | 134.50 | 135.00 | 5.6M |
| 2025-06-18 | 135.00 | 143.00 | 133.50 | 138.50 | 15.3M |
| 2025-06-17 | 128.00 | 132.50 | 127.00 | 132.50 | 5.6M |
| 2025-06-16 | 127.50 | 131.00 | 127.00 | 127.00 | 2.4M |
| 2025-06-13 | 128.00 | 129.50 | 126.00 | 127.00 | 3.2M |
| 2025-06-12 | 134.50 | 139.00 | 131.50 | 132.00 | 7.8M |
| 2025-06-11 | 130.00 | 134.50 | 129.50 | 133.00 | 3.9M |
| 2025-06-10 | 131.00 | 135.00 | 128.50 | 129.50 | 5.3M |
| 2025-06-09 | 133.00 | 133.50 | 127.00 | 129.50 | 5.4M |
| 2025-06-06 | 130.50 | 132.50 | 129.50 | 132.50 | 3.0M |
| 2025-06-05 | 130.50 | 133.50 | 129.50 | 131.00 | 5.8M |
| 2025-06-04 | 124.50 | 132.50 | 122.50 | 131.50 | 17.0M |
| 2025-06-03 | 124.50 | 124.50 | 119.00 | 124.50 | 15.7M |
| 2025-06-02 | 113.00 | 115.50 | 112.00 | 113.50 | 1.3M |
| 2025-05-29 | 115.00 | 116.00 | 113.00 | 113.00 | 1.0M |
| 2025-05-28 | 113.50 | 115.50 | 112.00 | 113.00 | 1.4M |
| 2025-05-27 | 112.50 | 116.50 | 111.50 | 112.50 | 1.8M |
| 2025-05-26 | 112.50 | 113.00 | 111.00 | 111.50 | 0.6M |
| 2025-05-23 | 114.50 | 115.00 | 112.00 | 112.50 | 0.5M |
| 2025-05-22 | 111.50 | 114.00 | 111.00 | 113.50 | 0.5M |
| 2025-05-21 | 111.00 | 113.00 | 111.00 | 113.00 | 0.7M |
| 2025-05-20 | 112.50 | 113.00 | 110.50 | 111.00 | 0.6M |
| 2025-05-19 | 115.50 | 115.50 | 110.50 | 111.00 | 1.5M |
| 2025-05-16 | 117.00 | 117.50 | 115.00 | 115.50 | 1.3M |
| 2025-05-15 | 113.50 | 120.50 | 113.00 | 116.50 | 3.7M |
| 2025-05-14 | 111.50 | 113.00 | 110.50 | 112.00 | 1.9M |
| 2025-05-13 | 113.00 | 113.50 | 109.50 | 109.50 | 1.3M |
| 2025-05-12 | 105.00 | 109.50 | 105.00 | 109.00 | 1.6M |
| 2025-05-09 | 103.50 | 104.00 | 102.00 | 104.00 | 1.1M |
| 2025-05-08 | 103.00 | 105.00 | 102.50 | 104.50 | 1.0M |
| 2025-05-07 | 102.00 | 102.00 | 99.60 | 100.50 | 0.6M |
| 2025-05-06 | 99.50 | 102.50 | 99.50 | 101.00 | 0.7M |
| 2025-05-05 | 110.50 | 110.50 | 100.50 | 100.50 | 2.7M |
| 2025-05-02 | 108.50 | 111.50 | 108.00 | 111.50 | 2.3M |
| 2025-04-30 | 106.50 | 111.00 | 105.00 | 107.00 | 2.9M |
| 2025-04-29 | 104.00 | 107.00 | 103.00 | 106.50 | 1.2M |
| 2025-04-28 | 103.50 | 104.50 | 102.50 | 104.00 | 0.8M |
| 2025-04-25 | 102.00 | 103.00 | 101.00 | 102.50 | 0.9M |
| 2025-04-24 | 100.00 | 100.50 | 98.30 | 99.70 | 1.0M |
| 2025-04-23 | 97.00 | 99.50 | 97.00 | 98.90 | 1.1M |
| 2025-04-22 | 93.60 | 96.50 | 93.00 | 94.40 | 1.2M |
| 2025-04-21 | 99.30 | 99.40 | 94.10 | 94.10 | 1.6M |
| 2025-04-18 | 100.00 | 100.50 | 98.30 | 98.90 | 1.1M |
| 2025-04-17 | 99.50 | 101.50 | 97.70 | 100.00 | 2.5M |
| 2025-04-16 | 104.00 | 104.50 | 99.40 | 99.50 | 2.1M |
| 2025-04-15 | 96.50 | 104.00 | 95.80 | 104.00 | 2.7M |
| 2025-04-14 | 95.00 | 98.80 | 94.00 | 94.60 | 2.6M |
| 2025-04-11 | 88.20 | 93.50 | 86.60 | 93.50 | 3.1M |
| 2025-04-10 | 92.20 | 92.20 | 89.50 | 92.20 | 1.6M |
| 2025-04-09 | 83.90 | 85.50 | 83.90 | 83.90 | 5.4M |
| 2025-04-08 | 93.20 | 93.20 | 93.20 | 93.20 | 1.3M |
| 2025-04-07 | 103.50 | 103.50 | 103.50 | 103.50 | 0.1M |
| 2025-04-02 | 114.00 | 116.00 | 112.50 | 115.00 | 1.7M |
| 2025-04-01 | 110.00 | 110.50 | 108.00 | 110.00 | 1.8M |
| 2025-03-31 | 114.50 | 115.50 | 108.00 | 109.50 | 2.8M |
| 2025-03-28 | 123.50 | 123.50 | 118.50 | 118.50 | 1.6M |
| 2025-03-27 | 119.50 | 124.50 | 118.50 | 123.50 | 1.6M |
| 2025-03-26 | 118.00 | 121.00 | 117.50 | 120.50 | 0.8M |
| 2025-03-25 | 119.00 | 119.00 | 116.00 | 118.00 | 0.7M |
| 2025-03-24 | 120.50 | 120.50 | 117.00 | 118.00 | 0.7M |
| 2025-03-21 | 120.50 | 121.00 | 119.00 | 120.00 | 0.6M |
| 2025-03-20 | 120.00 | 121.00 | 119.50 | 120.50 | 0.9M |
| 2025-03-19 | 121.00 | 121.50 | 118.50 | 119.00 | 0.7M |
| 2025-03-18 | 120.50 | 123.50 | 118.50 | 121.50 | 1.6M |
| 2025-03-17 | 119.50 | 120.50 | 118.00 | 119.00 | 0.8M |
| 2025-03-14 | 118.50 | 119.00 | 115.00 | 119.00 | 1.3M |
| 2025-03-13 | 121.00 | 122.00 | 118.00 | 118.50 | 0.9M |
| 2025-03-12 | 118.50 | 120.00 | 118.00 | 119.50 | 0.7M |
| 2025-03-11 | 118.00 | 118.00 | 114.00 | 118.00 | 1.6M |
| 2025-03-10 | 121.50 | 123.00 | 119.00 | 120.50 | 1.2M |
| 2025-03-07 | 125.50 | 127.00 | 121.00 | 121.50 | 2.8M |
| 2025-03-06 | 130.50 | 133.00 | 126.50 | 127.00 | 1.3M |
| 2025-03-05 | 128.00 | 130.50 | 127.00 | 129.00 | 0.9M |
| 2025-03-04 | 128.00 | 128.00 | 125.50 | 127.00 | 1.8M |
| 2025-03-03 | 128.50 | 130.00 | 127.00 | 127.00 | 0.9M |
| 2025-02-27 | 133.00 | 135.00 | 127.50 | 130.00 | 2.8M |
| 2025-02-26 | 133.50 | 134.50 | 130.50 | 131.00 | 1.5M |
| 2025-02-25 | 130.50 | 133.50 | 129.50 | 133.50 | 0.9M |
| 2025-02-24 | 131.00 | 132.50 | 130.00 | 132.00 | 0.7M |
| 2025-02-21 | 131.50 | 133.00 | 130.50 | 132.00 | 0.9M |
| 2025-02-20 | 132.00 | 133.00 | 130.50 | 131.00 | 1.2M |
| 2025-02-19 | 131.00 | 131.50 | 129.00 | 131.50 | 1.1M |
| 2025-02-18 | 129.00 | 132.00 | 127.50 | 130.50 | 1.3M |
| 2025-02-17 | 127.50 | 129.00 | 127.00 | 129.00 | 0.7M |
| 2025-02-14 | 130.00 | 130.00 | 126.50 | 127.50 | 0.7M |
| 2025-02-13 | 128.00 | 129.50 | 127.50 | 129.00 | 0.9M |
| 2025-02-12 | 131.50 | 132.00 | 126.50 | 127.00 | 1.6M |
| 2025-02-11 | 131.00 | 131.00 | 127.50 | 129.00 | 1.9M |
| 2025-02-10 | 132.00 | 135.50 | 128.50 | 130.00 | 4.3M |
| 2025-02-07 | 127.00 | 131.50 | 125.50 | 131.00 | 1.6M |
| 2025-02-06 | 128.00 | 128.50 | 125.50 | 126.00 | 0.8M |
| 2025-02-05 | 128.00 | 128.00 | 125.00 | 127.00 | 1.2M |
| 2025-02-04 | 127.00 | 131.00 | 125.00 | 126.00 | 3.3M |
| 2025-02-03 | 121.00 | 122.00 | 118.00 | 119.50 | 1.0M |
| 2025-01-22 | 124.50 | 126.00 | 124.00 | 125.50 | 0.7M |
| 2025-01-21 | 124.00 | 126.50 | 123.00 | 124.50 | 0.9M |
| 2025-01-20 | 120.00 | 127.00 | 119.00 | 124.50 | 1.9M |
| 2025-01-17 | 123.50 | 123.50 | 118.50 | 119.00 | 1.1M |
| 2025-01-16 | 120.50 | 123.50 | 120.50 | 123.00 | 1.2M |
| 2025-01-15 | 122.50 | 124.00 | 118.50 | 118.50 | 1.3M |
| 2025-01-14 | 120.50 | 122.50 | 120.00 | 122.50 | 0.7M |
| 2025-01-13 | 121.50 | 121.50 | 117.50 | 120.50 | 1.6M |
| 2025-01-10 | 120.00 | 124.00 | 119.00 | 124.00 | 1.5M |
| 2025-01-09 | 122.00 | 125.00 | 118.50 | 120.50 | 1.7M |
| 2025-01-08 | 118.50 | 120.50 | 117.50 | 120.00 | 0.6M |
| 2025-01-07 | 117.50 | 119.50 | 117.00 | 119.00 | 0.8M |
| 2025-01-06 | 120.00 | 120.50 | 115.00 | 117.00 | 1.8M |
| 2025-01-03 | 121.00 | 122.50 | 118.00 | 119.00 | 1.1M |
| 2025-01-02 | 122.00 | 124.00 | 120.00 | 120.50 | 0.6M |