180.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 200.00 | 214.00 | 200.00 | 202.00 | 413.8K |
| 09:05 | 202.00 | 208.00 | 202.00 | 208.00 | 52.3K |
| 09:10 | 206.00 | 206.00 | 196.00 | 200.00 | 331.8K |
| 09:15 | 195.00 | 199.00 | 190.00 | 191.00 | 460.6K |
| 09:20 | 191.00 | 194.00 | 191.00 | 194.00 | 68.3K |
| 09:25 | 193.00 | 196.00 | 193.00 | 195.00 | 165.0K |
| 09:30 | 196.00 | 199.00 | 194.00 | 195.00 | 69.7K |
| 09:35 | 194.00 | 196.00 | 194.00 | 195.00 | 18.5K |
| 09:40 | 195.00 | 196.00 | 194.00 | 194.00 | 60.1K |
| 09:45 | 194.00 | 196.00 | 193.00 | 196.00 | 32.6K |
| 09:50 | 192.00 | 196.00 | 190.00 | 196.00 | 201.1K |
| 09:55 | 195.00 | 195.00 | 190.00 | 190.00 | 68.8K |
| 10:00 | 190.00 | 193.00 | 189.00 | 193.00 | 43.7K |
| 10:05 | 193.00 | 195.00 | 192.00 | 195.00 | 26.7K |
| 10:10 | 192.00 | 194.00 | 192.00 | 194.00 | 24.4K |
| 10:15 | 194.00 | 194.00 | 190.00 | 194.00 | 69.9K |
| 10:20 | 192.00 | 192.00 | 190.00 | 190.00 | 65.7K |
| 10:25 | 190.00 | 191.00 | 189.00 | 189.00 | 73.2K |
| 10:30 | 188.00 | 189.00 | 185.00 | 188.00 | 623.9K |
| 10:35 | 187.00 | 188.00 | 186.00 | 188.00 | 74.8K |
| 10:40 | 189.00 | 190.00 | 187.00 | 190.00 | 190.8K |
| 10:45 | 187.00 | 188.00 | 181.00 | 181.00 | 1,352.7K |
| 10:50 | 183.00 | 188.00 | 183.00 | 185.00 | 43.6K |
| 10:55 | 184.00 | 184.00 | 179.00 | 181.00 | 359.5K |
| 11:00 | 181.00 | 183.00 | 180.00 | 180.00 | 450.5K |
| 11:05 | 180.00 | 181.00 | 178.00 | 181.00 | 196.4K |
| 11:10 | 180.00 | 181.00 | 179.00 | 181.00 | 141.4K |
| 11:15 | 182.00 | 184.00 | 179.00 | 179.00 | 646.4K |
| 11:20 | 181.00 | 182.00 | 174.00 | 182.00 | 484.3K |
| 11:25 | 179.00 | 179.00 | 176.00 | 177.00 | 91.4K |
| 14:00 | 177.00 | 179.00 | 177.00 | 179.00 | 423.2K |
| 14:05 | 182.00 | 182.00 | 180.00 | 180.00 | 183.0K |
| 14:10 | 179.00 | 180.00 | 179.00 | 180.00 | 11.0K |
| 14:15 | 179.00 | 179.00 | 178.00 | 179.00 | 38.0K |
| 14:20 | 180.00 | 180.00 | 179.00 | 180.00 | 27.8K |
| 14:25 | 179.00 | 180.00 | 177.00 | 179.00 | 56.3K |
| 14:30 | 179.00 | 180.00 | 177.00 | 178.00 | 57.0K |
| 14:35 | 177.00 | 179.00 | 177.00 | 179.00 | 19.5K |
| 14:40 | 178.00 | 178.00 | 178.00 | 178.00 | 35.2K |
| 14:45 | 178.00 | 182.00 | 178.00 | 179.00 | 74.9K |
| 14:50 | 180.00 | 182.00 | 180.00 | 182.00 | 84.0K |
| 14:55 | 181.00 | 182.00 | 181.00 | 182.00 | 0.3K |
| 15:00 | 181.00 | 181.00 | 179.00 | 179.00 | 24.2K |
| 15:05 | 181.00 | 181.00 | 180.00 | 181.00 | 22.5K |
| 15:10 | 181.00 | 181.00 | 179.00 | 180.00 | 50.9K |
| 15:15 | 180.00 | 180.00 | 179.00 | 179.00 | 46.3K |
| 15:20 | 180.00 | 181.00 | 180.00 | 180.00 | 50.4K |
| 15:25 | 181.00 | 181.00 | 178.00 | 178.00 | 85.7K |
| 15:30 | 179.00 | 181.00 | 179.00 | 180.00 | 87.3K |
| 15:35 | 180.00 | 181.00 | 179.00 | 179.00 | 75.5K |
| 15:40 | 180.00 | 180.00 | 178.00 | 179.00 | 37.0K |
| 15:45 | 179.00 | 180.00 | 178.00 | 178.00 | 17.3K |
| 16:00 | 178.00 | 178.00 | 178.00 | 178.00 | 165.0K |
| 16:05 | 178.00 | 178.00 | 178.00 | 178.00 | 12.6K |
| 16:35 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 179.00 | 184.00 | 179.00 | 180.00 | 1.2M |
| 2025-10-03 | 208.00 | 214.00 | 174.00 | 178.00 | 8.6M |
| 2025-10-02 | 236.00 | 236.00 | 202.00 | 202.00 | 6.3M |
| 2025-10-01 | 193.00 | 246.00 | 193.00 | 236.00 | 20.7M |
| 2025-09-30 | 188.00 | 190.00 | 186.00 | 190.00 | 0.6M |
| 2025-09-29 | 187.00 | 192.00 | 183.00 | 188.00 | 0.3M |
| 2025-09-26 | 192.00 | 192.00 | 186.00 | 187.00 | 0.0M |
| 2025-09-25 | 190.00 | 193.00 | 187.00 | 192.00 | 0.4M |
| 2025-09-24 | 186.00 | 188.00 | 186.00 | 187.00 | 0.1M |
| 2025-09-23 | 187.00 | 187.00 | 182.00 | 186.00 | 0.1M |
| 2025-09-22 | 188.00 | 188.00 | 182.00 | 187.00 | 0.1M |
| 2025-09-19 | 186.00 | 189.00 | 182.00 | 186.00 | 0.1M |
| 2025-09-18 | 186.00 | 187.00 | 181.00 | 187.00 | 0.1M |
| 2025-09-17 | 189.00 | 189.00 | 185.00 | 186.00 | 0.1M |
| 2025-09-16 | 185.00 | 190.00 | 185.00 | 186.00 | 0.1M |
| 2025-09-15 | 187.00 | 187.00 | 183.00 | 185.00 | 0.1M |
| 2025-09-12 | 185.00 | 189.00 | 185.00 | 187.00 | 0.2M |
| 2025-09-11 | 179.00 | 188.00 | 179.00 | 185.00 | 0.2M |
| 2025-09-10 | 181.00 | 182.00 | 174.00 | 179.00 | 0.4M |
| 2025-09-09 | 189.00 | 189.00 | 182.00 | 182.00 | 0.4M |
| 2025-09-08 | 196.00 | 196.00 | 189.00 | 192.00 | 0.5M |
| 2025-09-04 | 197.00 | 200.00 | 193.00 | 197.00 | 0.7M |
| 2025-09-03 | 192.00 | 220.00 | 192.00 | 197.00 | 2.4M |
| 2025-09-02 | 189.00 | 194.00 | 183.00 | 189.00 | 0.8M |
| 2025-09-01 | 193.00 | 194.00 | 183.00 | 185.00 | 0.3M |
| 2025-08-29 | 196.00 | 196.00 | 188.00 | 193.00 | 0.6M |
| 2025-08-28 | 197.00 | 198.00 | 190.00 | 196.00 | 0.9M |
| 2025-08-27 | 200.00 | 212.00 | 192.00 | 193.00 | 1.1M |
| 2025-08-26 | 189.00 | 218.00 | 186.00 | 193.00 | 2.4M |
| 2025-08-25 | 186.00 | 189.00 | 180.00 | 189.00 | 0.1M |
| 2025-08-22 | 187.00 | 188.00 | 186.00 | 186.00 | 0.0M |
| 2025-08-21 | 188.00 | 189.00 | 185.00 | 186.00 | 0.0M |
| 2025-08-20 | 187.00 | 187.00 | 183.00 | 184.00 | 0.0M |
| 2025-08-19 | 184.00 | 190.00 | 184.00 | 187.00 | 0.1M |
| 2025-08-15 | 189.00 | 189.00 | 179.00 | 184.00 | 0.1M |
| 2025-08-14 | 188.00 | 190.00 | 177.00 | 189.00 | 0.3M |
| 2025-08-13 | 183.00 | 189.00 | 183.00 | 188.00 | 0.4M |
| 2025-08-12 | 180.00 | 184.00 | 175.00 | 183.00 | 0.0M |
| 2025-08-11 | 183.00 | 185.00 | 183.00 | 184.00 | 0.0M |
| 2025-08-08 | 186.00 | 186.00 | 183.00 | 183.00 | 0.0M |
| 2025-08-07 | 185.00 | 188.00 | 185.00 | 186.00 | 0.2M |
| 2025-08-06 | 184.00 | 187.00 | 184.00 | 185.00 | 0.0M |
| 2025-08-05 | 183.00 | 185.00 | 183.00 | 184.00 | 0.1M |
| 2025-08-04 | 189.00 | 189.00 | 182.00 | 184.00 | 0.1M |
| 2025-08-01 | 185.00 | 188.00 | 183.00 | 188.00 | 0.4M |
| 2025-07-31 | 184.00 | 185.00 | 171.00 | 183.00 | 0.3M |
| 2025-07-30 | 180.00 | 184.00 | 176.00 | 183.00 | 0.2M |
| 2025-07-29 | 180.00 | 183.00 | 175.00 | 180.00 | 0.3M |
| 2025-07-28 | 174.00 | 180.00 | 171.00 | 172.00 | 0.0M |
| 2025-07-25 | 177.00 | 182.00 | 173.00 | 176.00 | 0.3M |
| 2025-07-24 | 173.00 | 179.00 | 165.00 | 177.00 | 0.4M |
| 2025-07-23 | 175.00 | 178.00 | 173.00 | 175.00 | 0.1M |
| 2025-07-22 | 175.00 | 179.00 | 169.00 | 179.00 | 0.2M |
| 2025-07-21 | 174.00 | 180.00 | 172.00 | 175.00 | 0.2M |
| 2025-07-18 | 178.00 | 178.00 | 170.00 | 174.00 | 0.0M |
| 2025-07-17 | 179.00 | 179.00 | 162.00 | 171.00 | 0.7M |
| 2025-07-16 | 175.00 | 179.00 | 168.00 | 178.00 | 0.7M |
| 2025-07-15 | 173.00 | 175.00 | 158.00 | 175.00 | 0.3M |
| 2025-07-14 | 175.00 | 175.00 | 167.00 | 173.00 | 0.1M |
| 2025-07-11 | 173.00 | 175.00 | 166.00 | 173.00 | 0.5M |
| 2025-07-10 | 172.00 | 172.00 | 169.00 | 172.00 | 0.2M |
| 2025-07-09 | 172.00 | 172.00 | 169.00 | 172.00 | 0.1M |
| 2025-07-08 | 162.00 | 175.00 | 158.00 | 175.00 | 0.1M |
| 2025-07-07 | 166.00 | 170.00 | 165.00 | 166.00 | 0.0M |
| 2025-07-04 | 166.00 | 169.00 | 164.00 | 168.00 | 0.0M |
| 2025-07-03 | 166.00 | 168.00 | 165.00 | 168.00 | 0.0M |
| 2025-07-02 | 171.00 | 174.00 | 162.00 | 168.00 | 0.2M |
| 2025-07-01 | 175.00 | 176.00 | 168.00 | 171.00 | 0.0M |
| 2025-06-30 | 176.00 | 176.00 | 168.00 | 168.00 | 0.0M |
| 2025-06-26 | 181.00 | 181.00 | 175.00 | 176.00 | 0.1M |
| 2025-06-25 | 179.00 | 180.00 | 174.00 | 180.00 | 0.0M |
| 2025-06-24 | 171.00 | 179.00 | 169.00 | 179.00 | 0.3M |
| 2025-06-23 | 179.00 | 179.00 | 168.00 | 171.00 | 0.1M |
| 2025-06-20 | 178.00 | 181.00 | 172.00 | 181.00 | 0.3M |
| 2025-06-19 | 179.00 | 185.00 | 169.00 | 180.00 | 0.3M |
| 2025-06-18 | 179.00 | 186.00 | 177.00 | 179.00 | 0.1M |
| 2025-06-17 | 181.00 | 181.00 | 175.00 | 179.00 | 0.1M |
| 2025-06-16 | 181.00 | 185.00 | 180.00 | 181.00 | 0.3M |
| 2025-06-13 | 180.00 | 181.00 | 175.00 | 180.00 | 0.2M |
| 2025-06-12 | 176.00 | 180.00 | 170.00 | 180.00 | 0.2M |
| 2025-06-11 | 172.00 | 176.00 | 172.00 | 176.00 | 0.2M |
| 2025-06-10 | 174.00 | 180.00 | 172.00 | 172.00 | 0.1M |
| 2025-06-05 | 175.00 | 175.00 | 171.00 | 174.00 | 0.1M |
| 2025-06-04 | 170.00 | 181.00 | 170.00 | 175.00 | 0.2M |
| 2025-06-03 | 172.00 | 176.00 | 170.00 | 170.00 | 0.2M |
| 2025-06-02 | 176.00 | 179.00 | 171.00 | 172.00 | 0.6M |
| 2025-05-28 | 164.00 | 206.00 | 164.00 | 174.00 | 9.9M |
| 2025-05-27 | 163.00 | 168.00 | 163.00 | 164.00 | 0.4M |
| 2025-05-26 | 162.00 | 166.00 | 162.00 | 163.00 | 0.1M |
| 2025-05-23 | 165.00 | 167.00 | 162.00 | 162.00 | 0.1M |
| 2025-05-22 | 164.00 | 166.00 | 164.00 | 164.00 | 0.1M |
| 2025-05-21 | 163.00 | 166.00 | 163.00 | 166.00 | 0.0M |
| 2025-05-20 | 162.00 | 164.00 | 162.00 | 163.00 | 0.1M |
| 2025-05-19 | 162.00 | 165.00 | 162.00 | 162.00 | 0.1M |
| 2025-05-16 | 163.00 | 165.00 | 162.00 | 163.00 | 0.0M |
| 2025-05-15 | 165.00 | 167.00 | 160.00 | 163.00 | 0.2M |
| 2025-05-14 | 159.00 | 166.00 | 158.00 | 161.00 | 0.2M |
| 2025-05-09 | 158.00 | 160.00 | 158.00 | 158.00 | 0.0M |
| 2025-05-08 | 160.00 | 161.00 | 158.00 | 158.00 | 0.2M |
| 2025-05-07 | 160.00 | 161.00 | 159.00 | 160.00 | 0.1M |
| 2025-05-06 | 159.00 | 161.00 | 159.00 | 161.00 | 0.0M |
| 2025-05-05 | 165.00 | 165.00 | 161.00 | 161.00 | 0.1M |
| 2025-05-02 | 161.00 | 164.00 | 158.00 | 162.00 | 0.2M |
| 2025-04-30 | 160.00 | 162.00 | 158.00 | 160.00 | 0.1M |
| 2025-04-29 | 158.00 | 162.00 | 157.00 | 160.00 | 4.8M |
| 2025-04-28 | 157.00 | 162.00 | 154.00 | 158.00 | 0.7M |
| 2025-04-25 | 164.00 | 167.00 | 163.00 | 166.00 | 0.7M |
| 2025-04-24 | 164.00 | 165.00 | 162.00 | 164.00 | 0.2M |
| 2025-04-23 | 165.00 | 166.00 | 162.00 | 164.00 | 0.1M |
| 2025-04-22 | 163.00 | 164.00 | 161.00 | 164.00 | 0.3M |
| 2025-04-21 | 161.00 | 163.00 | 161.00 | 163.00 | 0.0M |
| 2025-04-17 | 164.00 | 164.00 | 161.00 | 161.00 | 0.0M |
| 2025-04-16 | 163.00 | 163.00 | 160.00 | 160.00 | 0.2M |
| 2025-04-15 | 163.00 | 166.00 | 160.00 | 163.00 | 0.1M |
| 2025-04-14 | 160.00 | 164.00 | 155.00 | 163.00 | 0.3M |
| 2025-04-11 | 158.00 | 160.00 | 158.00 | 160.00 | 0.1M |
| 2025-04-10 | 156.00 | 158.00 | 156.00 | 157.00 | 0.0M |
| 2025-04-09 | 156.00 | 157.00 | 152.00 | 156.00 | 0.0M |
| 2025-04-08 | 157.00 | 159.00 | 156.00 | 156.00 | 0.0M |
| 2025-03-27 | 154.00 | 160.00 | 153.00 | 160.00 | 0.1M |
| 2025-03-26 | 157.00 | 158.00 | 156.00 | 157.00 | 0.1M |
| 2025-03-25 | 153.00 | 159.00 | 152.00 | 153.00 | 0.0M |
| 2025-03-24 | 157.00 | 157.00 | 154.00 | 154.00 | 0.1M |
| 2025-03-21 | 160.00 | 160.00 | 153.00 | 160.00 | 0.0M |
| 2025-03-20 | 158.00 | 161.00 | 155.00 | 160.00 | 0.0M |
| 2025-03-19 | 159.00 | 159.00 | 155.00 | 158.00 | 0.0M |
| 2025-03-18 | 156.00 | 160.00 | 154.00 | 159.00 | 0.1M |
| 2025-03-17 | 158.00 | 158.00 | 155.00 | 157.00 | 0.0M |
| 2025-03-14 | 153.00 | 159.00 | 153.00 | 158.00 | 0.0M |
| 2025-03-13 | 158.00 | 161.00 | 157.00 | 160.00 | 0.1M |
| 2025-03-12 | 159.00 | 159.00 | 156.00 | 158.00 | 0.0M |
| 2025-03-11 | 159.00 | 163.00 | 158.00 | 158.00 | 0.1M |
| 2025-03-10 | 159.00 | 159.00 | 158.00 | 159.00 | 0.0M |
| 2025-03-07 | 159.00 | 160.00 | 158.00 | 159.00 | 0.0M |
| 2025-03-06 | 161.00 | 161.00 | 155.00 | 156.00 | 0.1M |
| 2025-03-05 | 161.00 | 166.00 | 156.00 | 156.00 | 0.3M |
| 2025-03-04 | 161.00 | 161.00 | 160.00 | 160.00 | 0.0M |
| 2025-03-03 | 157.00 | 161.00 | 156.00 | 160.00 | 0.0M |
| 2025-02-28 | 163.00 | 163.00 | 157.00 | 160.00 | 0.0M |
| 2025-02-27 | 161.00 | 162.00 | 160.00 | 162.00 | 0.1M |
| 2025-02-26 | 161.00 | 162.00 | 157.00 | 162.00 | 2.6M |
| 2025-02-25 | 161.00 | 162.00 | 161.00 | 161.00 | 3.4M |
| 2025-02-24 | 158.00 | 165.00 | 157.00 | 163.00 | 1.9M |
| 2025-02-21 | 158.00 | 162.00 | 158.00 | 158.00 | 0.0M |
| 2025-02-20 | 164.00 | 164.00 | 158.00 | 158.00 | 0.0M |
| 2025-02-19 | 159.00 | 164.00 | 157.00 | 158.00 | 0.0M |
| 2025-02-18 | 163.00 | 163.00 | 158.00 | 159.00 | 0.0M |
| 2025-02-17 | 164.00 | 164.00 | 156.00 | 156.00 | 0.0M |
| 2025-02-14 | 160.00 | 164.00 | 158.00 | 158.00 | 0.0M |
| 2025-02-13 | 159.00 | 161.00 | 157.00 | 160.00 | 0.1M |
| 2025-02-12 | 160.00 | 169.00 | 159.00 | 159.00 | 0.1M |
| 2025-02-11 | 162.00 | 162.00 | 158.00 | 160.00 | 1.6M |
| 2025-02-10 | 163.00 | 163.00 | 159.00 | 162.00 | 0.0M |
| 2025-02-07 | 163.00 | 163.00 | 159.00 | 162.00 | 0.0M |
| 2025-02-06 | 168.00 | 168.00 | 161.00 | 165.00 | 0.1M |
| 2025-02-05 | 164.00 | 168.00 | 164.00 | 168.00 | 0.0M |
| 2025-02-04 | 168.00 | 168.00 | 165.00 | 165.00 | 0.0M |
| 2025-02-03 | 165.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2025-01-31 | 163.00 | 168.00 | 163.00 | 167.00 | 0.0M |
| 2025-01-30 | 164.00 | 169.00 | 163.00 | 165.00 | 1.5M |
| 2025-01-24 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-01-23 | 165.00 | 169.00 | 164.00 | 165.00 | 1.8M |
| 2025-01-22 | 167.00 | 170.00 | 165.00 | 165.00 | 0.1M |
| 2025-01-21 | 166.00 | 170.00 | 164.00 | 165.00 | 0.4M |
| 2025-01-20 | 170.00 | 175.00 | 165.00 | 166.00 | 2.3M |
| 2025-01-17 | 168.00 | 170.00 | 165.00 | 170.00 | 0.0M |
| 2025-01-16 | 168.00 | 169.00 | 164.00 | 166.00 | 1.7M |
| 2025-01-15 | 168.00 | 168.00 | 166.00 | 168.00 | 1.7M |
| 2025-01-14 | 169.00 | 170.00 | 165.00 | 168.00 | 1.8M |
| 2025-01-13 | 167.00 | 170.00 | 163.00 | 168.00 | 1.8M |
| 2025-01-10 | 166.00 | 171.00 | 166.00 | 166.00 | 0.1M |
| 2025-01-09 | 164.00 | 185.00 | 163.00 | 170.00 | 1.1M |
| 2025-01-08 | 167.00 | 167.00 | 163.00 | 163.00 | 0.1M |
| 2025-01-07 | 167.00 | 170.00 | 167.00 | 167.00 | 0.0M |
| 2025-01-06 | 172.00 | 172.00 | 167.00 | 170.00 | 0.1M |
| 2025-01-03 | 168.00 | 169.00 | 168.00 | 169.00 | 0.0M |
| 2025-01-02 | 168.00 | 170.00 | 166.00 | 168.00 | 0.1M |