313.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 311.50 | 314.50 | 311.00 | 313.50 | 0.0M |
| 2025-09-25 | 312.00 | 312.50 | 309.50 | 310.50 | 0.0M |
| 2025-09-24 | 313.50 | 314.50 | 310.50 | 312.00 | 0.0M |
| 2025-09-23 | 315.00 | 318.00 | 313.00 | 313.50 | 0.0M |
| 2025-09-22 | 320.00 | 320.50 | 313.00 | 315.00 | 0.0M |
| 2025-09-19 | 313.00 | 320.00 | 313.00 | 319.00 | 0.0M |
| 2025-09-18 | 311.00 | 314.50 | 311.00 | 313.00 | 0.0M |
| 2025-09-17 | 313.50 | 314.00 | 308.00 | 310.50 | 0.0M |
| 2025-09-16 | 316.50 | 322.00 | 313.50 | 313.50 | 0.0M |
| 2025-09-15 | 310.00 | 320.00 | 296.00 | 317.50 | 0.0M |
| 2025-09-12 | 329.00 | 335.50 | 326.50 | 326.50 | 0.0M |
| 2025-09-11 | 324.50 | 328.00 | 324.00 | 326.50 | 0.0M |
| 2025-09-10 | 326.50 | 329.00 | 324.50 | 325.00 | 0.0M |
| 2025-09-09 | 327.50 | 328.50 | 323.50 | 325.50 | 0.0M |
| 2025-09-08 | 324.50 | 328.00 | 320.50 | 325.00 | 0.0M |
| 2025-09-05 | 325.50 | 329.50 | 323.00 | 324.00 | 0.0M |
| 2025-09-04 | 323.50 | 330.50 | 323.00 | 326.00 | 0.0M |
| 2025-09-03 | 329.50 | 333.50 | 322.50 | 324.50 | 0.0M |
| 2025-09-02 | 331.00 | 333.50 | 327.00 | 327.00 | 0.0M |
| 2025-09-01 | 336.50 | 338.50 | 331.00 | 333.50 | 0.0M |
| 2025-08-29 | 335.50 | 340.00 | 334.00 | 335.00 | 0.0M |
| 2025-08-28 | 338.00 | 341.50 | 336.00 | 336.00 | 0.0M |
| 2025-08-27 | 333.50 | 341.50 | 333.00 | 338.50 | 0.0M |
| 2025-08-26 | 334.50 | 336.50 | 330.00 | 333.50 | 0.0M |
| 2025-08-25 | 340.50 | 340.50 | 337.50 | 339.00 | 0.0M |
| 2025-08-22 | 340.00 | 341.00 | 338.00 | 341.00 | 0.0M |
| 2025-08-21 | 340.00 | 341.50 | 339.50 | 341.00 | 0.0M |
| 2025-08-20 | 336.50 | 343.00 | 335.50 | 341.50 | 0.0M |
| 2025-08-19 | 336.00 | 338.00 | 332.50 | 337.00 | 0.0M |
| 2025-08-18 | 331.00 | 336.00 | 331.00 | 336.00 | 0.0M |
| 2025-08-15 | 331.00 | 333.00 | 329.50 | 331.00 | 0.0M |
| 2025-08-14 | 331.00 | 332.50 | 328.50 | 330.50 | 0.0M |
| 2025-08-13 | 329.00 | 332.00 | 327.00 | 329.50 | 0.0M |
| 2025-08-12 | 329.00 | 331.50 | 324.50 | 328.00 | 0.0M |
| 2025-08-11 | 332.50 | 334.50 | 328.50 | 329.00 | 0.0M |
| 2025-08-08 | 335.00 | 336.00 | 329.50 | 331.50 | 0.0M |
| 2025-08-07 | 327.00 | 332.00 | 327.00 | 331.50 | 0.0M |
| 2025-08-06 | 336.50 | 336.50 | 327.00 | 327.50 | 0.0M |
| 2025-08-05 | 338.00 | 339.00 | 334.00 | 335.00 | 0.0M |
| 2025-08-04 | 341.50 | 342.00 | 335.50 | 336.50 | 0.0M |
| 2025-08-01 | 348.00 | 348.00 | 337.50 | 340.00 | 0.0M |
| 2025-07-31 | 358.00 | 359.50 | 347.00 | 347.50 | 0.0M |
| 2025-07-30 | 361.50 | 361.50 | 353.50 | 358.00 | 0.0M |
| 2025-07-29 | 364.00 | 364.50 | 357.00 | 360.00 | 0.0M |
| 2025-07-28 | 371.00 | 371.50 | 362.50 | 364.00 | 0.0M |
| 2025-07-25 | 361.50 | 363.50 | 360.00 | 363.00 | 0.0M |
| 2025-07-24 | 364.50 | 364.50 | 360.00 | 361.50 | 0.0M |
| 2025-07-23 | 360.00 | 365.00 | 359.50 | 362.00 | 0.0M |
| 2025-07-22 | 350.00 | 359.00 | 350.00 | 356.50 | 0.0M |
| 2025-07-21 | 355.00 | 356.00 | 350.50 | 350.50 | 0.0M |
| 2025-07-18 | 356.00 | 360.50 | 353.50 | 354.50 | 0.0M |
| 2025-07-17 | 343.50 | 356.00 | 343.50 | 355.00 | 0.0M |
| 2025-07-16 | 342.00 | 342.50 | 337.50 | 340.00 | 0.0M |
| 2025-07-15 | 343.00 | 347.00 | 340.00 | 341.00 | 0.0M |
| 2025-07-14 | 339.50 | 344.00 | 338.00 | 341.50 | 0.0M |
| 2025-07-11 | 345.00 | 345.50 | 338.50 | 341.00 | 0.0M |
| 2025-07-10 | 348.50 | 349.50 | 342.00 | 345.00 | 0.0M |
| 2025-07-09 | 341.00 | 348.50 | 337.00 | 347.00 | 0.0M |
| 2025-07-08 | 332.00 | 345.00 | 331.50 | 342.00 | 0.0M |
| 2025-07-07 | 338.50 | 339.50 | 331.00 | 332.00 | 0.0M |
| 2025-07-04 | 342.50 | 345.50 | 337.50 | 337.50 | 0.0M |
| 2025-07-03 | 331.50 | 348.50 | 326.00 | 345.50 | 0.0M |
| 2025-07-02 | 317.50 | 319.50 | 314.00 | 316.00 | 0.0M |
| 2025-07-01 | 320.00 | 320.00 | 313.50 | 317.50 | 0.0M |
| 2025-06-30 | 315.00 | 320.50 | 313.50 | 319.50 | 0.0M |
| 2025-06-27 | 315.00 | 319.00 | 313.00 | 314.00 | 0.0M |
| 2025-06-26 | 317.00 | 320.00 | 314.00 | 315.50 | 0.0M |
| 2025-06-25 | 326.00 | 327.50 | 316.50 | 317.00 | 0.0M |
| 2025-06-24 | 323.50 | 327.50 | 323.00 | 325.00 | 0.0M |
| 2025-06-23 | 319.50 | 324.50 | 318.50 | 322.50 | 0.0M |
| 2025-06-20 | 323.50 | 326.50 | 321.00 | 323.50 | 0.0M |
| 2025-06-19 | 318.00 | 325.50 | 317.00 | 323.00 | 0.0M |
| 2025-06-18 | 318.50 | 324.00 | 317.50 | 319.00 | 0.0M |
| 2025-06-17 | 315.00 | 319.00 | 312.00 | 317.00 | 0.0M |
| 2025-06-16 | 316.50 | 319.00 | 312.50 | 315.00 | 0.0M |
| 2025-06-13 | 315.00 | 318.00 | 313.50 | 318.00 | 0.0M |
| 2025-06-12 | 319.00 | 319.50 | 316.00 | 319.00 | 0.0M |
| 2025-06-11 | 325.00 | 325.00 | 318.50 | 319.50 | 0.0M |
| 2025-06-10 | 325.50 | 328.00 | 324.00 | 324.00 | 0.0M |
| 2025-06-09 | 325.00 | 328.50 | 324.00 | 326.00 | 0.0M |
| 2025-06-06 | 329.50 | 334.00 | 325.00 | 325.50 | 0.0M |
| 2025-06-05 | 329.00 | 331.50 | 328.00 | 331.00 | 0.0M |
| 2025-06-04 | 333.00 | 334.00 | 328.50 | 329.50 | 0.0M |
| 2025-06-03 | 332.50 | 334.00 | 329.00 | 332.00 | 0.0M |
| 2025-06-02 | 333.00 | 335.50 | 329.50 | 331.50 | 0.0M |
| 2025-05-30 | 322.50 | 333.00 | 322.50 | 333.00 | 0.0M |
| 2025-05-29 | 326.50 | 330.00 | 324.00 | 324.00 | 0.0M |
| 2025-05-28 | 324.00 | 325.00 | 322.00 | 323.00 | 0.0M |
| 2025-05-27 | 319.00 | 325.50 | 318.00 | 324.00 | 0.0M |
| 2025-05-26 | 308.50 | 319.00 | 307.00 | 319.00 | 0.0M |
| 2025-05-23 | 314.00 | 315.00 | 303.50 | 307.00 | 0.0M |
| 2025-05-22 | 312.00 | 312.00 | 308.50 | 312.00 | 0.0M |
| 2025-05-21 | 311.50 | 313.50 | 308.50 | 312.00 | 0.0M |
| 2025-05-20 | 306.00 | 313.50 | 306.00 | 312.50 | 0.0M |
| 2025-05-19 | 310.00 | 310.00 | 302.00 | 307.00 | 0.0M |
| 2025-05-16 | 305.00 | 311.50 | 304.50 | 311.50 | 0.0M |
| 2025-05-15 | 304.50 | 306.00 | 301.50 | 305.50 | 0.0M |
| 2025-05-14 | 307.55 | 309.40 | 304.60 | 304.75 | 0.0M |
| 2025-05-13 | 307.40 | 313.70 | 306.90 | 307.90 | 0.0M |
| 2025-05-12 | 307.00 | 307.00 | 301.80 | 306.50 | 0.0M |
| 2025-05-09 | 306.60 | 307.45 | 305.25 | 306.00 | 0.0M |
| 2025-05-08 | 307.05 | 309.70 | 303.25 | 305.15 | 0.0M |
| 2025-05-07 | 307.70 | 308.85 | 304.00 | 306.80 | 0.0M |
| 2025-05-06 | 312.50 | 313.65 | 309.75 | 311.15 | 0.0M |
| 2025-05-05 | 315.00 | 315.95 | 311.50 | 312.40 | 0.0M |
| 2025-05-02 | 313.45 | 315.80 | 309.65 | 314.50 | 0.0M |
| 2025-04-30 | 304.90 | 312.40 | 304.65 | 310.15 | 0.0M |
| 2025-04-29 | 307.00 | 307.00 | 303.05 | 303.50 | 0.0M |
| 2025-04-28 | 303.60 | 307.90 | 303.60 | 306.35 | 0.0M |
| 2025-04-25 | 306.35 | 306.40 | 298.45 | 301.15 | 0.0M |
| 2025-04-24 | 302.90 | 306.25 | 300.30 | 305.40 | 0.0M |
| 2025-04-23 | 301.55 | 306.30 | 299.65 | 303.35 | 0.0M |
| 2025-04-22 | 302.90 | 302.90 | 297.50 | 297.60 | 0.0M |
| 2025-04-17 | 302.10 | 304.45 | 300.20 | 302.00 | 0.0M |
| 2025-04-16 | 296.90 | 306.00 | 290.30 | 306.00 | 0.0M |
| 2025-04-15 | 296.60 | 299.00 | 295.05 | 297.50 | 0.0M |
| 2025-04-14 | 294.50 | 298.70 | 291.00 | 296.45 | 0.0M |
| 2025-04-11 | 290.30 | 292.95 | 285.35 | 292.95 | 0.0M |
| 2025-04-10 | 299.90 | 300.95 | 285.85 | 289.15 | 0.0M |
| 2025-04-09 | 289.80 | 289.95 | 278.55 | 282.25 | 0.0M |
| 2025-04-08 | 285.50 | 295.40 | 285.00 | 291.80 | 0.0M |
| 2025-04-07 | 270.00 | 295.00 | 249.70 | 280.60 | 0.0M |
| 2025-04-04 | 302.50 | 303.00 | 292.50 | 293.50 | 0.0M |
| 2025-04-03 | 292.50 | 306.50 | 292.00 | 306.50 | 0.0M |
| 2025-04-02 | 298.00 | 299.00 | 292.00 | 299.00 | 0.0M |
| 2025-04-01 | 295.50 | 299.00 | 294.50 | 299.00 | 0.0M |
| 2025-03-31 | 300.00 | 301.50 | 294.00 | 294.50 | 0.0M |
| 2025-03-28 | 304.50 | 305.50 | 300.50 | 301.50 | 0.0M |
| 2025-03-27 | 302.00 | 304.50 | 300.50 | 304.50 | 0.0M |
| 2025-03-26 | 310.00 | 311.00 | 301.50 | 302.50 | 0.0M |
| 2025-03-25 | 304.50 | 309.00 | 304.00 | 308.50 | 0.0M |
| 2025-03-24 | 304.00 | 307.00 | 298.50 | 303.00 | 0.0M |
| 2025-03-21 | 305.00 | 305.50 | 301.50 | 303.00 | 0.0M |
| 2025-03-20 | 311.50 | 312.00 | 305.50 | 305.50 | 0.0M |
| 2025-03-19 | 312.50 | 314.50 | 308.50 | 311.50 | 0.0M |
| 2025-03-18 | 324.50 | 325.00 | 311.50 | 312.50 | 0.0M |
| 2025-03-17 | 310.00 | 328.00 | 308.50 | 322.50 | 0.0M |
| 2025-03-14 | 315.00 | 316.00 | 289.50 | 296.00 | 0.0M |
| 2025-03-13 | 304.00 | 306.00 | 301.50 | 303.50 | 0.0M |
| 2025-03-12 | 307.50 | 309.50 | 303.50 | 304.50 | 0.0M |
| 2025-03-11 | 315.50 | 318.00 | 305.50 | 307.00 | 0.0M |
| 2025-03-10 | 311.00 | 315.50 | 307.50 | 313.00 | 0.0M |
| 2025-03-07 | 311.50 | 312.00 | 304.00 | 309.00 | 0.0M |
| 2025-03-06 | 309.00 | 311.50 | 301.00 | 310.50 | 0.0M |
| 2025-03-05 | 298.00 | 306.00 | 298.00 | 305.50 | 0.0M |
| 2025-03-04 | 302.00 | 302.50 | 297.00 | 298.00 | 0.0M |
| 2025-03-03 | 306.00 | 307.50 | 301.50 | 303.00 | 0.0M |
| 2025-02-28 | 302.00 | 304.50 | 300.50 | 304.50 | 0.0M |
| 2025-02-27 | 305.00 | 306.00 | 302.50 | 304.50 | 0.0M |
| 2025-02-26 | 308.00 | 310.50 | 304.50 | 305.00 | 0.0M |
| 2025-02-25 | 310.00 | 314.00 | 307.50 | 307.50 | 0.0M |
| 2025-02-24 | 312.00 | 313.00 | 308.50 | 309.50 | 0.0M |
| 2025-02-21 | 304.00 | 312.00 | 303.50 | 311.50 | 0.0M |
| 2025-02-20 | 305.00 | 305.00 | 303.00 | 305.00 | 0.0M |
| 2025-02-19 | 310.00 | 310.00 | 301.50 | 305.00 | 0.0M |
| 2025-02-18 | 309.50 | 311.00 | 299.00 | 309.50 | 0.0M |
| 2025-02-17 | 315.00 | 316.50 | 312.00 | 313.50 | 0.0M |
| 2025-02-14 | 316.50 | 319.00 | 315.50 | 315.50 | 0.0M |
| 2025-02-13 | 312.00 | 317.00 | 309.50 | 317.00 | 0.0M |
| 2025-02-12 | 314.50 | 317.00 | 311.50 | 312.50 | 0.0M |
| 2025-02-11 | 315.00 | 317.50 | 313.50 | 313.50 | 0.0M |
| 2025-02-10 | 314.00 | 317.50 | 314.00 | 315.50 | 0.0M |
| 2025-02-07 | 316.00 | 318.50 | 311.50 | 313.50 | 0.0M |
| 2025-02-06 | 318.50 | 321.50 | 316.50 | 316.50 | 0.0M |
| 2025-02-05 | 322.00 | 322.50 | 315.50 | 317.00 | 0.0M |
| 2025-02-04 | 316.50 | 319.50 | 310.50 | 317.50 | 0.0M |
| 2025-02-03 | 323.50 | 324.00 | 315.50 | 317.00 | 0.0M |
| 2025-01-31 | 325.00 | 326.50 | 320.50 | 324.00 | 0.0M |
| 2025-01-30 | 313.00 | 320.50 | 313.00 | 320.50 | 0.0M |
| 2025-01-29 | 321.00 | 321.00 | 313.00 | 313.00 | 0.0M |
| 2025-01-28 | 314.50 | 321.00 | 314.00 | 320.00 | 0.0M |
| 2025-01-27 | 302.50 | 316.00 | 302.50 | 316.00 | 0.0M |
| 2025-01-24 | 303.50 | 308.00 | 302.00 | 302.00 | 0.0M |
| 2025-01-23 | 311.50 | 311.50 | 302.50 | 302.50 | 0.0M |
| 2025-01-22 | 311.50 | 319.50 | 309.00 | 310.00 | 0.0M |
| 2025-01-21 | 308.00 | 309.00 | 305.00 | 308.00 | 0.0M |
| 2025-01-20 | 310.00 | 317.00 | 307.50 | 307.50 | 0.0M |
| 2025-01-17 | 312.00 | 331.50 | 306.50 | 308.00 | 0.0M |
| 2025-01-16 | 317.50 | 320.00 | 314.50 | 317.50 | 0.0M |
| 2025-01-15 | 315.00 | 319.00 | 314.50 | 317.50 | 0.0M |
| 2025-01-14 | 313.50 | 317.00 | 313.00 | 313.00 | 0.0M |
| 2025-01-13 | 315.50 | 320.50 | 310.50 | 314.00 | 0.0M |
| 2025-01-10 | 324.50 | 324.50 | 318.00 | 318.00 | 0.0M |
| 2025-01-09 | 318.50 | 324.50 | 318.00 | 322.50 | 0.0M |
| 2025-01-08 | 324.00 | 325.50 | 318.00 | 320.50 | 0.0M |
| 2025-01-07 | 322.50 | 325.50 | 322.00 | 324.50 | 0.0M |
| 2025-01-06 | 320.00 | 323.00 | 317.00 | 323.00 | 0.0M |
| 2025-01-03 | 319.00 | 321.00 | 317.50 | 319.50 | 0.0M |
| 2025-01-02 | 317.50 | 321.50 | 315.00 | 319.00 | 0.0M |