163.80
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 164.80 | 164.80 | 152.60 | 163.80 | 0.0M |
| 2025-09-26 | 167.50 | 169.80 | 133.65 | 151.90 | 0.1M |
| 2025-09-25 | 172.00 | 172.00 | 165.50 | 166.75 | 0.0M |
| 2025-09-24 | 169.20 | 171.20 | 168.50 | 168.50 | 0.0M |
| 2025-09-23 | 171.85 | 173.00 | 168.55 | 172.60 | 0.0M |
| 2025-09-22 | 172.95 | 173.00 | 169.50 | 169.50 | 0.0M |
| 2025-09-19 | 173.85 | 176.00 | 172.00 | 172.10 | 0.0M |
| 2025-09-18 | 172.00 | 177.80 | 170.00 | 173.85 | 0.0M |
| 2025-09-17 | 171.00 | 172.45 | 170.00 | 172.20 | 0.0M |
| 2025-09-16 | 173.10 | 176.00 | 169.95 | 170.30 | 0.0M |
| 2025-09-15 | 167.00 | 176.95 | 167.00 | 173.00 | 0.1M |
| 2025-09-12 | 168.15 | 168.55 | 163.50 | 167.00 | 0.0M |
| 2025-09-11 | 169.95 | 171.00 | 166.00 | 166.50 | 0.0M |
| 2025-09-10 | 164.80 | 170.00 | 164.80 | 167.55 | 0.0M |
| 2025-09-09 | 164.50 | 165.00 | 162.70 | 165.00 | 0.0M |
| 2025-09-08 | 167.00 | 167.00 | 164.00 | 164.00 | 0.0M |
| 2025-09-05 | 163.00 | 171.50 | 163.00 | 169.05 | 0.0M |
| 2025-09-04 | 164.60 | 168.85 | 162.00 | 163.00 | 0.0M |
| 2025-09-03 | 162.50 | 165.80 | 162.15 | 164.50 | 0.0M |
| 2025-09-02 | 160.00 | 166.00 | 159.00 | 159.00 | 0.0M |
| 2025-09-01 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2025-08-29 | 162.00 | 162.00 | 161.00 | 161.00 | 0.0M |
| 2025-08-28 | 161.00 | 163.00 | 159.80 | 161.55 | 0.0M |
| 2025-08-26 | 160.90 | 161.00 | 160.90 | 161.00 | 0.0M |
| 2025-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0M |
| 2025-08-22 | 166.00 | 166.00 | 160.00 | 163.75 | 0.0M |
| 2025-08-21 | 162.00 | 162.00 | 160.00 | 160.30 | 0.0M |
| 2025-08-20 | 162.80 | 162.80 | 160.60 | 161.45 | 0.0M |
| 2025-08-19 | 164.95 | 164.95 | 160.80 | 162.80 | 0.0M |
| 2025-08-18 | 169.00 | 169.00 | 162.05 | 162.05 | 0.0M |
| 2025-08-14 | 165.00 | 165.00 | 161.60 | 161.85 | 0.0M |
| 2025-08-13 | 167.50 | 167.50 | 162.90 | 164.95 | 0.0M |
| 2025-08-12 | 167.50 | 167.50 | 161.25 | 165.00 | 0.0M |
| 2025-08-11 | 161.50 | 166.00 | 161.50 | 166.00 | 0.0M |
| 2025-08-08 | 165.00 | 167.90 | 160.40 | 160.60 | 0.0M |
| 2025-08-07 | 168.90 | 168.95 | 160.05 | 162.50 | 0.0M |
| 2025-08-06 | 158.00 | 166.00 | 158.00 | 166.00 | 0.0M |
| 2025-08-05 | 165.00 | 165.00 | 157.00 | 164.15 | 0.0M |
| 2025-08-04 | 168.00 | 168.00 | 167.75 | 167.75 | 0.0M |
| 2025-08-01 | 170.00 | 170.00 | 167.20 | 168.00 | 0.0M |
| 2025-07-31 | 166.50 | 172.00 | 165.00 | 172.00 | 0.0M |
| 2025-07-30 | 172.00 | 172.00 | 165.50 | 166.45 | 0.0M |
| 2025-07-29 | 169.00 | 169.00 | 167.00 | 169.00 | 0.0M |
| 2025-07-28 | 172.90 | 174.00 | 169.00 | 169.00 | 0.0M |
| 2025-07-25 | 170.00 | 170.00 | 167.00 | 168.10 | 0.0M |
| 2025-07-24 | 177.50 | 177.50 | 171.00 | 171.00 | 0.0M |
| 2025-07-23 | 163.00 | 178.00 | 163.00 | 176.00 | 0.0M |
| 2025-07-22 | 170.00 | 173.00 | 163.15 | 165.30 | 0.0M |
| 2025-07-21 | 172.00 | 173.00 | 169.95 | 169.95 | 0.0M |
| 2025-07-18 | 168.00 | 169.00 | 167.00 | 169.00 | 0.0M |
| 2025-07-17 | 170.20 | 170.20 | 165.50 | 168.70 | 0.0M |
| 2025-07-16 | 171.00 | 173.00 | 168.30 | 170.40 | 0.0M |
| 2025-07-15 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2025-07-14 | 174.70 | 176.00 | 171.00 | 174.00 | 0.0M |
| 2025-07-11 | 170.20 | 170.20 | 169.00 | 169.00 | 0.0M |
| 2025-07-10 | 171.00 | 171.00 | 167.10 | 170.00 | 0.0M |
| 2025-07-09 | 174.00 | 174.00 | 173.55 | 173.55 | 0.0M |
| 2025-07-08 | 173.00 | 175.00 | 172.45 | 173.50 | 0.0M |
| 2025-07-07 | 172.50 | 172.50 | 170.00 | 170.00 | 0.0M |
| 2025-07-04 | 166.00 | 167.50 | 163.00 | 167.50 | 0.0M |
| 2025-07-03 | 168.15 | 171.00 | 163.50 | 166.05 | 0.0M |
| 2025-07-02 | 172.45 | 172.45 | 168.00 | 168.15 | 0.0M |
| 2025-07-01 | 171.00 | 174.85 | 171.00 | 172.40 | 0.0M |
| 2025-06-30 | 169.00 | 175.40 | 169.00 | 172.70 | 0.0M |
| 2025-06-27 | 169.40 | 169.40 | 168.00 | 168.30 | 0.0M |
| 2025-06-26 | 170.00 | 170.00 | 167.10 | 169.40 | 0.0M |
| 2025-06-25 | 170.00 | 170.00 | 167.00 | 169.30 | 0.0M |
| 2025-06-24 | 168.50 | 173.50 | 168.50 | 170.35 | 0.0M |
| 2025-06-23 | 170.05 | 170.10 | 166.00 | 170.10 | 0.0M |
| 2025-06-20 | 176.95 | 177.90 | 170.50 | 170.50 | 0.0M |
| 2025-06-19 | 177.00 | 177.00 | 172.00 | 176.95 | 0.0M |
| 2025-06-18 | 179.00 | 180.00 | 175.10 | 178.95 | 0.0M |
| 2025-06-17 | 161.00 | 182.80 | 161.00 | 175.00 | 0.1M |
| 2025-06-16 | 179.95 | 182.00 | 179.00 | 182.00 | 0.0M |
| 2025-06-13 | 180.00 | 184.00 | 180.00 | 180.10 | 0.0M |
| 2025-06-12 | 187.00 | 190.00 | 181.00 | 184.40 | 0.1M |
| 2025-06-11 | 176.80 | 189.00 | 175.00 | 183.50 | 0.1M |
| 2025-06-10 | 166.10 | 176.40 | 166.10 | 174.00 | 0.0M |
| 2025-06-09 | 173.10 | 174.10 | 165.00 | 165.85 | 0.0M |
| 2025-06-06 | 173.75 | 176.90 | 170.00 | 172.95 | 0.0M |
| 2025-06-05 | 171.10 | 179.85 | 171.10 | 174.05 | 0.0M |
| 2025-06-04 | 167.00 | 171.00 | 167.00 | 171.00 | 0.0M |
| 2025-06-03 | 163.05 | 168.00 | 163.05 | 167.00 | 0.0M |
| 2025-06-02 | 167.00 | 167.00 | 163.00 | 163.05 | 0.0M |
| 2025-05-30 | 165.00 | 169.85 | 155.00 | 167.00 | 0.0M |
| 2025-05-29 | 182.40 | 182.40 | 165.00 | 168.45 | 0.0M |
| 2025-05-28 | 180.00 | 180.20 | 178.00 | 178.75 | 0.0M |
| 2025-05-27 | 181.95 | 182.50 | 180.00 | 180.00 | 0.0M |
| 2025-05-26 | 188.00 | 191.00 | 176.20 | 177.95 | 0.1M |
| 2025-05-23 | 184.85 | 188.90 | 180.00 | 185.00 | 0.0M |
| 2025-05-22 | 173.00 | 183.00 | 172.95 | 180.55 | 0.1M |
| 2025-05-21 | 178.00 | 179.00 | 170.00 | 171.80 | 0.0M |
| 2025-05-20 | 161.20 | 183.70 | 157.00 | 173.60 | 0.2M |
| 2025-05-19 | 153.45 | 161.20 | 152.25 | 158.05 | 0.1M |
| 2025-05-16 | 158.15 | 158.60 | 153.30 | 153.30 | 0.0M |
| 2025-05-15 | 156.50 | 158.00 | 150.00 | 158.00 | 0.1M |
| 2025-05-14 | 152.45 | 156.15 | 152.45 | 155.65 | 0.1M |
| 2025-05-13 | 155.15 | 157.00 | 154.00 | 155.00 | 0.1M |
| 2025-05-12 | 159.90 | 159.90 | 152.00 | 157.00 | 0.1M |
| 2025-05-09 | 150.00 | 154.00 | 150.00 | 152.10 | 0.0M |
| 2025-05-08 | 156.00 | 159.00 | 155.00 | 156.85 | 0.0M |
| 2025-05-06 | 156.90 | 158.00 | 153.20 | 153.55 | 0.0M |
| 2025-05-05 | 161.45 | 161.50 | 156.80 | 156.90 | 0.0M |
| 2025-05-02 | 159.00 | 162.80 | 159.00 | 161.45 | 0.0M |
| 2025-04-30 | 156.25 | 166.00 | 156.25 | 159.55 | 0.1M |
| 2025-04-29 | 156.50 | 162.00 | 155.00 | 161.00 | 0.1M |
| 2025-04-28 | 156.80 | 160.90 | 154.00 | 154.45 | 0.0M |
| 2025-04-25 | 160.00 | 160.00 | 146.10 | 153.50 | 0.1M |
| 2025-04-23 | 159.00 | 159.00 | 150.00 | 153.00 | 0.0M |
| 2025-04-22 | 149.85 | 162.00 | 149.00 | 156.95 | 0.0M |
| 2025-04-21 | 140.50 | 151.50 | 140.50 | 149.40 | 0.0M |
| 2025-04-17 | 140.20 | 143.40 | 140.00 | 141.00 | 0.0M |
| 2025-04-16 | 140.00 | 143.00 | 139.00 | 140.70 | 0.0M |
| 2025-04-15 | 142.50 | 142.50 | 140.00 | 140.00 | 0.0M |
| 2025-04-11 | 137.00 | 140.90 | 137.00 | 137.10 | 0.0M |
| 2025-04-09 | 136.00 | 136.00 | 130.05 | 133.70 | 0.0M |
| 2025-04-08 | 136.30 | 137.70 | 136.00 | 136.00 | 0.0M |
| 2025-04-07 | 139.90 | 143.20 | 133.00 | 133.00 | 0.0M |
| 2025-04-04 | 143.20 | 143.20 | 143.20 | 143.20 | 0.0M |
| 2025-04-03 | 143.00 | 143.80 | 141.20 | 143.20 | 0.0M |
| 2025-04-02 | 145.00 | 145.00 | 142.85 | 142.85 | 0.0M |
| 2025-04-01 | 149.90 | 149.95 | 140.00 | 146.00 | 0.0M |
| 2025-03-28 | 142.00 | 142.00 | 139.00 | 140.00 | 0.0M |
| 2025-03-27 | 132.20 | 138.80 | 132.20 | 137.00 | 0.0M |
| 2025-03-26 | 142.00 | 142.00 | 136.90 | 136.90 | 0.0M |
| 2025-03-25 | 142.00 | 142.00 | 138.50 | 139.10 | 0.0M |
| 2025-03-24 | 145.50 | 145.50 | 142.00 | 142.00 | 0.0M |
| 2025-03-21 | 141.70 | 141.80 | 141.70 | 141.80 | 0.0M |
| 2025-03-20 | 140.85 | 142.95 | 140.55 | 140.70 | 0.0M |
| 2025-03-19 | 142.50 | 144.00 | 141.55 | 142.90 | 0.0M |
| 2025-03-18 | 140.70 | 142.00 | 140.50 | 141.95 | 0.0M |
| 2025-03-17 | 142.70 | 142.70 | 142.70 | 142.70 | 0.0M |
| 2025-03-13 | 144.50 | 149.00 | 143.00 | 143.70 | 0.0M |
| 2025-03-12 | 137.00 | 144.00 | 137.00 | 141.55 | 0.0M |
| 2025-03-11 | 142.20 | 143.00 | 141.30 | 141.30 | 0.0M |
| 2025-03-10 | 143.00 | 143.00 | 138.20 | 138.20 | 0.0M |
| 2025-03-07 | 148.00 | 148.00 | 140.50 | 142.35 | 0.0M |
| 2025-03-06 | 140.95 | 144.95 | 139.00 | 142.95 | 0.0M |
| 2025-03-05 | 139.10 | 139.95 | 137.00 | 138.85 | 0.0M |
| 2025-03-04 | 134.00 | 140.95 | 133.00 | 139.10 | 0.1M |
| 2025-03-03 | 139.85 | 140.00 | 131.00 | 131.00 | 0.0M |
| 2025-02-28 | 132.00 | 140.00 | 128.95 | 136.80 | 0.0M |
| 2025-02-27 | 136.00 | 145.80 | 136.00 | 140.00 | 0.0M |
| 2025-02-25 | 142.90 | 144.00 | 140.00 | 141.00 | 0.0M |
| 2025-02-24 | 145.00 | 145.00 | 139.00 | 142.90 | 0.0M |
| 2025-02-21 | 144.00 | 148.00 | 139.00 | 144.50 | 0.0M |
| 2025-02-20 | 142.00 | 147.00 | 142.00 | 146.40 | 0.1M |
| 2025-02-19 | 141.00 | 143.80 | 134.05 | 140.20 | 0.1M |
| 2025-02-18 | 135.00 | 144.90 | 130.35 | 132.75 | 0.0M |
| 2025-02-17 | 132.95 | 139.40 | 132.00 | 133.05 | 0.0M |
| 2025-02-14 | 158.00 | 158.90 | 130.00 | 133.00 | 0.1M |
| 2025-02-13 | 137.75 | 137.75 | 137.75 | 137.75 | 0.0M |
| 2025-02-12 | 126.00 | 139.90 | 120.00 | 139.90 | 0.0M |
| 2025-02-11 | 144.80 | 154.85 | 133.05 | 137.00 | 0.0M |
| 2025-02-05 | 142.80 | 146.50 | 142.80 | 144.80 | 0.0M |
| 2025-02-04 | 139.95 | 139.95 | 139.95 | 139.95 | 0.0M |
| 2025-02-03 | 144.00 | 144.00 | 137.00 | 140.00 | 0.0M |
| 2025-02-01 | 142.00 | 149.65 | 142.00 | 144.00 | 0.0M |
| 2025-01-31 | 142.10 | 142.10 | 140.20 | 142.00 | 0.0M |
| 2025-01-30 | 140.05 | 140.05 | 140.05 | 140.05 | 0.0M |
| 2025-01-29 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-01-24 | 144.00 | 166.00 | 142.00 | 146.00 | 0.0M |
| 2025-01-23 | 148.70 | 148.70 | 145.00 | 145.00 | 0.0M |
| 2025-01-20 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-01-17 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-01-16 | 147.70 | 147.70 | 147.70 | 147.70 | 0.0M |
| 2025-01-15 | 148.90 | 148.95 | 146.00 | 148.80 | 0.0M |
| 2025-01-14 | 138.65 | 149.00 | 138.65 | 147.00 | 0.0M |
| 2025-01-13 | 144.20 | 145.00 | 136.10 | 138.65 | 0.0M |
| 2025-01-10 | 147.00 | 148.00 | 146.00 | 146.00 | 0.0M |
| 2025-01-09 | 144.95 | 151.35 | 142.50 | 148.00 | 0.0M |
| 2025-01-08 | 145.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2025-01-07 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2025-01-06 | 142.00 | 144.00 | 140.20 | 141.00 | 0.0M |
| 2025-01-03 | 147.95 | 147.95 | 140.30 | 143.00 | 0.0M |
| 2025-01-02 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-01-01 | 150.00 | 150.05 | 148.00 | 148.00 | 0.0M |