298.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 304.50 | 304.50 | 291.00 | 298.00 | 0.1M |
| 2025-09-25 | 295.00 | 302.50 | 293.50 | 296.00 | 0.2M |
| 2025-09-24 | 285.00 | 299.00 | 285.00 | 299.00 | 0.2M |
| 2025-09-23 | 279.00 | 295.50 | 279.00 | 292.00 | 0.2M |
| 2025-09-22 | 277.50 | 285.00 | 276.50 | 280.50 | 0.3M |
| 2025-09-19 | 292.00 | 292.00 | 278.00 | 278.00 | 1.5M |
| 2025-09-18 | 272.50 | 291.00 | 272.50 | 287.50 | 0.2M |
| 2025-09-17 | 270.00 | 287.50 | 270.00 | 286.50 | 0.2M |
| 2025-09-16 | 274.50 | 282.00 | 271.50 | 274.50 | 0.2M |
| 2025-09-15 | 275.50 | 279.00 | 271.00 | 276.50 | 0.2M |
| 2025-09-12 | 284.00 | 287.00 | 275.00 | 275.50 | 0.1M |
| 2025-09-11 | 284.00 | 293.00 | 279.00 | 289.00 | 0.2M |
| 2025-09-10 | 286.50 | 286.50 | 280.00 | 281.00 | 0.1M |
| 2025-09-09 | 289.50 | 291.50 | 277.50 | 284.50 | 0.2M |
| 2025-09-08 | 287.00 | 290.00 | 283.50 | 288.50 | 0.2M |
| 2025-09-05 | 276.50 | 286.00 | 276.00 | 283.50 | 0.1M |
| 2025-09-04 | 265.00 | 282.00 | 265.00 | 275.50 | 0.3M |
| 2025-09-03 | 267.00 | 274.50 | 262.50 | 267.50 | 0.2M |
| 2025-09-02 | 273.50 | 273.50 | 266.00 | 269.50 | 0.3M |
| 2025-09-01 | 275.50 | 283.50 | 275.50 | 279.50 | 0.2M |
| 2025-08-29 | 291.00 | 291.00 | 274.50 | 277.50 | 0.4M |
| 2025-08-28 | 292.00 | 302.00 | 287.50 | 291.00 | 0.3M |
| 2025-08-27 | 301.00 | 301.00 | 291.50 | 300.50 | 0.2M |
| 2025-08-26 | 302.00 | 305.00 | 292.50 | 302.00 | 0.3M |
| 2025-08-22 | 303.00 | 312.00 | 302.00 | 307.00 | 0.1M |
| 2025-08-21 | 300.00 | 305.50 | 297.50 | 304.50 | 0.2M |
| 2025-08-20 | 305.00 | 306.00 | 300.50 | 301.00 | 0.3M |
| 2025-08-19 | 309.50 | 319.50 | 307.00 | 307.00 | 0.3M |
| 2025-08-18 | 309.50 | 314.50 | 305.50 | 307.00 | 0.1M |
| 2025-08-15 | 309.00 | 314.50 | 305.50 | 307.50 | 0.1M |
| 2025-08-14 | 316.50 | 316.50 | 309.00 | 311.00 | 0.1M |
| 2025-08-13 | 310.00 | 318.50 | 310.00 | 313.50 | 0.1M |
| 2025-08-12 | 325.00 | 325.00 | 309.00 | 312.00 | 0.1M |
| 2025-08-11 | 306.00 | 322.00 | 306.00 | 314.50 | 0.1M |
| 2025-08-08 | 320.00 | 323.50 | 313.50 | 322.00 | 0.2M |
| 2025-08-07 | 314.00 | 320.00 | 310.50 | 315.00 | 0.2M |
| 2025-08-06 | 312.00 | 315.00 | 306.00 | 311.00 | 0.2M |
| 2025-08-05 | 307.00 | 312.50 | 306.50 | 310.50 | 0.1M |
| 2025-08-04 | 307.50 | 309.50 | 299.50 | 307.00 | 0.2M |
| 2025-08-01 | 304.50 | 310.00 | 301.00 | 305.50 | 0.3M |
| 2025-07-31 | 310.00 | 317.50 | 304.00 | 310.00 | 0.1M |
| 2025-07-30 | 318.00 | 319.50 | 311.50 | 317.50 | 0.1M |
| 2025-07-29 | 340.00 | 340.00 | 316.00 | 321.00 | 0.2M |
| 2025-07-28 | 354.50 | 365.50 | 335.50 | 343.00 | 0.2M |
| 2025-07-25 | 364.00 | 364.00 | 352.50 | 358.50 | 0.1M |
| 2025-07-24 | 357.00 | 375.00 | 356.00 | 364.50 | 0.2M |
| 2025-07-23 | 331.00 | 373.50 | 331.00 | 360.00 | 0.4M |
| 2025-07-22 | 348.50 | 348.50 | 329.00 | 333.00 | 0.1M |
| 2025-07-21 | 325.00 | 340.00 | 325.00 | 335.50 | 0.1M |
| 2025-07-18 | 320.50 | 344.50 | 320.50 | 337.50 | 0.2M |
| 2025-07-17 | 314.00 | 323.00 | 309.00 | 318.00 | 0.2M |
| 2025-07-16 | 342.00 | 342.00 | 305.00 | 310.50 | 0.3M |
| 2025-07-15 | 314.00 | 333.50 | 314.00 | 322.50 | 0.3M |
| 2025-07-14 | 314.00 | 330.00 | 314.00 | 323.00 | 0.1M |
| 2025-07-11 | 321.00 | 321.00 | 314.50 | 316.00 | 0.1M |
| 2025-07-10 | 320.00 | 322.00 | 313.50 | 318.00 | 0.1M |
| 2025-07-09 | 303.00 | 317.50 | 303.00 | 312.50 | 0.1M |
| 2025-07-08 | 303.00 | 312.50 | 303.00 | 310.50 | 0.2M |
| 2025-07-07 | 303.00 | 310.00 | 303.00 | 306.00 | 0.1M |
| 2025-07-04 | 320.50 | 320.50 | 304.00 | 307.00 | 0.1M |
| 2025-07-03 | 310.00 | 313.50 | 307.50 | 308.00 | 0.1M |
| 2025-07-02 | 302.50 | 319.00 | 302.50 | 307.00 | 0.2M |
| 2025-07-01 | 290.50 | 319.00 | 290.50 | 315.50 | 0.3M |
| 2025-06-30 | 301.50 | 308.00 | 297.50 | 303.00 | 0.2M |
| 2025-06-27 | 310.50 | 311.00 | 304.00 | 307.50 | 0.1M |
| 2025-06-26 | 299.00 | 308.00 | 299.00 | 304.50 | 0.1M |
| 2025-06-25 | 297.50 | 310.00 | 297.50 | 304.00 | 0.1M |
| 2025-06-24 | 309.00 | 312.00 | 307.50 | 307.50 | 0.1M |
| 2025-06-23 | 302.50 | 306.50 | 296.50 | 305.00 | 0.1M |
| 2025-06-20 | 290.50 | 312.50 | 290.50 | 304.50 | 1.2M |
| 2025-06-19 | 306.00 | 308.50 | 299.00 | 304.50 | 0.2M |
| 2025-06-18 | 314.00 | 315.00 | 306.50 | 311.00 | 0.1M |
| 2025-06-17 | 321.00 | 321.00 | 306.50 | 309.50 | 0.1M |
| 2025-06-16 | 310.00 | 315.50 | 307.00 | 313.00 | 0.2M |
| 2025-06-13 | 303.00 | 309.50 | 297.50 | 307.50 | 0.2M |
| 2025-06-12 | 320.00 | 320.00 | 298.50 | 307.00 | 0.5M |
| 2025-06-11 | 311.00 | 322.00 | 311.00 | 315.50 | 0.2M |
| 2025-06-10 | 329.50 | 329.50 | 312.00 | 318.50 | 0.2M |
| 2025-06-09 | 318.00 | 329.00 | 318.00 | 322.00 | 0.2M |
| 2025-06-06 | 317.00 | 319.50 | 313.50 | 318.00 | 0.2M |
| 2025-06-05 | 317.00 | 317.00 | 306.00 | 314.50 | 0.1M |
| 2025-06-04 | 324.50 | 324.50 | 299.50 | 313.50 | 0.4M |
| 2025-06-03 | 330.00 | 330.00 | 315.00 | 317.50 | 0.1M |
| 2025-06-02 | 301.50 | 326.00 | 301.50 | 321.00 | 0.3M |
| 2025-05-30 | 319.00 | 320.00 | 310.00 | 313.50 | 0.2M |
| 2025-05-29 | 311.50 | 322.00 | 310.50 | 313.00 | 0.1M |
| 2025-05-28 | 301.50 | 320.50 | 301.50 | 311.50 | 0.1M |
| 2025-05-27 | 314.50 | 317.00 | 309.50 | 315.00 | 0.1M |
| 2025-05-23 | 319.50 | 319.50 | 301.00 | 312.00 | 0.2M |
| 2025-05-22 | 305.00 | 320.50 | 305.00 | 315.50 | 0.1M |
| 2025-05-21 | 324.00 | 324.00 | 309.00 | 313.50 | 0.2M |
| 2025-05-20 | 319.50 | 325.00 | 317.00 | 321.00 | 0.2M |
| 2025-05-19 | 310.50 | 318.50 | 308.50 | 318.00 | 0.2M |
| 2025-05-16 | 304.50 | 326.00 | 304.50 | 321.50 | 0.2M |
| 2025-05-15 | 307.50 | 321.00 | 304.50 | 314.50 | 0.2M |
| 2025-05-14 | 305.00 | 310.00 | 298.00 | 309.50 | 0.3M |
| 2025-05-13 | 294.50 | 300.00 | 291.00 | 300.00 | 0.2M |
| 2025-05-12 | 288.00 | 303.50 | 285.50 | 293.00 | 0.4M |
| 2025-05-09 | 288.00 | 288.00 | 274.50 | 279.50 | 0.2M |
| 2025-05-08 | 277.50 | 285.50 | 277.00 | 279.50 | 0.2M |
| 2025-05-07 | 287.50 | 288.00 | 274.00 | 277.00 | 0.2M |
| 2025-05-06 | 297.00 | 297.00 | 287.00 | 288.50 | 0.2M |
| 2025-05-02 | 300.00 | 300.00 | 288.00 | 293.50 | 0.3M |
| 2025-05-01 | 280.00 | 291.00 | 280.00 | 291.00 | 0.2M |
| 2025-04-30 | 298.50 | 310.00 | 283.00 | 287.00 | 0.3M |
| 2025-04-29 | 301.00 | 317.00 | 298.00 | 306.00 | 0.2M |
| 2025-04-28 | 295.50 | 304.00 | 288.00 | 299.50 | 0.3M |
| 2025-04-25 | 317.50 | 328.00 | 292.50 | 293.50 | 0.5M |
| 2025-04-24 | 310.00 | 325.00 | 289.50 | 316.50 | 0.6M |
| 2025-04-23 | 316.50 | 320.50 | 307.00 | 310.00 | 0.4M |
| 2025-04-22 | 310.00 | 316.00 | 297.00 | 311.00 | 0.4M |
| 2025-04-17 | 294.50 | 318.50 | 294.00 | 313.50 | 0.4M |
| 2025-04-16 | 290.00 | 294.00 | 283.50 | 294.00 | 0.1M |
| 2025-04-15 | 288.50 | 295.00 | 285.50 | 289.00 | 0.2M |
| 2025-04-14 | 275.00 | 291.50 | 274.50 | 290.00 | 0.2M |
| 2025-04-11 | 275.00 | 280.50 | 265.00 | 276.50 | 0.2M |
| 2025-04-10 | 275.00 | 275.00 | 264.50 | 271.50 | 0.2M |
| 2025-04-09 | 246.50 | 251.50 | 236.50 | 250.00 | 0.3M |
| 2025-04-08 | 255.00 | 256.50 | 246.50 | 253.00 | 0.2M |
| 2025-04-07 | 254.00 | 263.50 | 240.00 | 248.50 | 0.5M |
| 2025-04-04 | 279.50 | 284.00 | 264.00 | 264.50 | 0.4M |
| 2025-04-03 | 298.00 | 298.00 | 278.50 | 278.50 | 0.3M |
| 2025-04-02 | 270.50 | 294.00 | 270.50 | 293.50 | 0.2M |
| 2025-04-01 | 295.00 | 295.00 | 277.50 | 283.00 | 0.2M |
| 2025-03-31 | 291.60 | 292.80 | 283.80 | 291.60 | 0.3M |
| 2025-03-28 | 291.00 | 300.40 | 287.00 | 295.20 | 0.3M |
| 2025-03-27 | 283.00 | 298.40 | 282.00 | 296.00 | 0.3M |
| 2025-03-26 | 310.00 | 310.00 | 283.00 | 283.00 | 0.7M |
| 2025-03-25 | 313.00 | 317.00 | 301.40 | 304.60 | 0.5M |
| 2025-03-24 | 304.20 | 317.60 | 294.40 | 312.40 | 0.6M |
| 2025-03-21 | 280.60 | 318.20 | 280.60 | 301.80 | 2.0M |
| 2025-03-20 | 232.60 | 265.40 | 231.60 | 255.00 | 1.3M |
| 2025-03-19 | 230.00 | 237.20 | 223.20 | 230.00 | 0.5M |
| 2025-03-18 | 237.40 | 244.60 | 234.80 | 241.00 | 0.4M |
| 2025-03-17 | 243.00 | 250.00 | 224.00 | 240.00 | 0.9M |
| 2025-03-14 | 264.20 | 264.20 | 247.40 | 250.00 | 0.3M |
| 2025-03-13 | 272.40 | 272.40 | 256.80 | 257.80 | 0.4M |
| 2025-03-12 | 265.00 | 281.20 | 259.20 | 261.20 | 0.3M |
| 2025-03-11 | 275.00 | 284.00 | 266.60 | 269.20 | 0.3M |
| 2025-03-10 | 289.00 | 293.60 | 275.20 | 276.00 | 0.3M |
| 2025-03-07 | 297.40 | 297.40 | 281.80 | 288.60 | 0.3M |
| 2025-03-06 | 305.00 | 305.00 | 286.20 | 288.80 | 0.3M |
| 2025-03-05 | 310.60 | 315.40 | 293.60 | 293.60 | 0.5M |
| 2025-03-04 | 320.00 | 322.40 | 305.40 | 305.40 | 0.3M |
| 2025-03-03 | 339.80 | 342.40 | 323.00 | 325.40 | 0.2M |
| 2025-02-28 | 339.20 | 339.20 | 332.00 | 334.20 | 0.3M |
| 2025-02-27 | 342.80 | 344.40 | 336.20 | 339.20 | 0.1M |
| 2025-02-26 | 345.00 | 349.40 | 339.40 | 343.00 | 0.2M |
| 2025-02-25 | 354.00 | 354.00 | 346.00 | 348.00 | 0.2M |
| 2025-02-24 | 351.80 | 358.60 | 347.80 | 350.20 | 0.2M |
| 2025-02-21 | 358.60 | 362.40 | 351.80 | 356.00 | 0.2M |
| 2025-02-20 | 353.00 | 363.20 | 353.00 | 359.80 | 0.1M |
| 2025-02-19 | 369.80 | 369.80 | 357.20 | 360.00 | 0.2M |
| 2025-02-18 | 370.00 | 370.80 | 361.20 | 364.60 | 0.2M |
| 2025-02-17 | 378.00 | 385.40 | 368.00 | 372.60 | 0.2M |
| 2025-02-14 | 383.40 | 386.20 | 378.00 | 378.00 | 0.1M |
| 2025-02-13 | 381.40 | 393.40 | 381.40 | 383.20 | 0.2M |
| 2025-02-12 | 390.00 | 390.20 | 378.00 | 383.20 | 0.2M |
| 2025-02-11 | 392.20 | 392.80 | 378.00 | 384.40 | 0.2M |
| 2025-02-10 | 390.00 | 401.60 | 390.00 | 394.40 | 0.1M |
| 2025-02-07 | 392.00 | 402.80 | 392.00 | 395.80 | 0.1M |
| 2025-02-06 | 402.40 | 404.80 | 395.00 | 396.80 | 0.2M |
| 2025-02-05 | 410.00 | 410.00 | 398.00 | 401.20 | 0.1M |
| 2025-02-04 | 401.20 | 406.60 | 398.80 | 403.80 | 0.2M |
| 2025-02-03 | 417.60 | 419.80 | 402.80 | 406.20 | 0.3M |
| 2025-01-31 | 444.40 | 444.40 | 420.00 | 424.80 | 1.8M |
| 2025-01-30 | 402.60 | 443.00 | 402.60 | 436.40 | 0.4M |
| 2025-01-29 | 402.80 | 414.00 | 402.60 | 404.40 | 0.1M |
| 2025-01-28 | 395.00 | 411.40 | 395.00 | 409.60 | 0.2M |
| 2025-01-27 | 402.00 | 410.20 | 399.00 | 399.00 | 0.1M |
| 2025-01-24 | 397.00 | 402.60 | 394.00 | 399.60 | 0.1M |
| 2025-01-23 | 411.80 | 412.80 | 398.20 | 401.20 | 0.1M |
| 2025-01-22 | 409.40 | 425.60 | 407.60 | 407.60 | 0.2M |
| 2025-01-21 | 404.00 | 417.00 | 404.00 | 413.80 | 0.1M |
| 2025-01-20 | 405.60 | 410.00 | 403.60 | 407.80 | 0.1M |
| 2025-01-17 | 410.00 | 414.20 | 407.00 | 407.00 | 0.2M |
| 2025-01-16 | 415.00 | 415.00 | 397.60 | 405.80 | 0.1M |
| 2025-01-15 | 380.20 | 410.60 | 380.20 | 405.00 | 0.2M |
| 2025-01-14 | 391.60 | 391.60 | 372.20 | 380.40 | 0.4M |
| 2025-01-13 | 400.00 | 400.00 | 376.60 | 383.40 | 0.2M |
| 2025-01-10 | 386.00 | 399.40 | 386.00 | 397.00 | 0.2M |
| 2025-01-09 | 391.00 | 404.20 | 391.00 | 401.00 | 0.2M |
| 2025-01-08 | 425.00 | 425.00 | 400.80 | 402.00 | 0.2M |
| 2025-01-07 | 400.20 | 416.60 | 400.20 | 411.00 | 0.2M |
| 2025-01-06 | 423.00 | 430.20 | 408.00 | 414.20 | 0.3M |
| 2025-01-03 | 428.60 | 436.80 | 426.00 | 429.60 | 0.1M |
| 2025-01-02 | 454.00 | 454.20 | 432.80 | 436.20 | 0.3M |