299.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 310.00 | 310.00 | 298.00 | 299.50 | 0.6M |
| 2025-09-25 | 310.00 | 316.50 | 304.00 | 310.00 | 0.7M |
| 2025-09-24 | 320.00 | 323.50 | 307.50 | 310.00 | 1.3M |
| 2025-09-23 | 320.50 | 332.00 | 320.50 | 325.50 | 1.2M |
| 2025-09-22 | 318.50 | 320.50 | 311.50 | 317.50 | 0.7M |
| 2025-09-19 | 323.50 | 326.50 | 318.00 | 318.50 | 0.6M |
| 2025-09-18 | 320.50 | 330.50 | 320.00 | 323.50 | 0.9M |
| 2025-09-17 | 311.00 | 332.00 | 311.00 | 321.50 | 1.5M |
| 2025-09-16 | 308.00 | 315.00 | 306.00 | 309.50 | 1.3M |
| 2025-09-15 | 321.00 | 321.00 | 307.00 | 312.50 | 0.8M |
| 2025-09-12 | 310.00 | 333.00 | 309.50 | 318.50 | 2.3M |
| 2025-09-11 | 314.00 | 317.00 | 305.00 | 305.50 | 1.4M |
| 2025-09-10 | 307.50 | 309.00 | 303.00 | 308.00 | 0.5M |
| 2025-09-09 | 310.00 | 310.00 | 303.50 | 306.50 | 0.6M |
| 2025-09-08 | 313.00 | 315.00 | 306.50 | 309.00 | 1.0M |
| 2025-09-05 | 298.00 | 309.50 | 296.50 | 307.50 | 1.3M |
| 2025-09-04 | 308.00 | 311.50 | 292.50 | 295.00 | 1.6M |
| 2025-09-03 | 287.50 | 310.00 | 286.50 | 303.00 | 2.3M |
| 2025-09-02 | 287.50 | 296.00 | 285.00 | 287.00 | 1.2M |
| 2025-09-01 | 286.50 | 288.00 | 278.00 | 284.50 | 0.6M |
| 2025-08-29 | 286.50 | 287.00 | 282.50 | 285.00 | 0.4M |
| 2025-08-28 | 285.50 | 288.00 | 280.50 | 283.00 | 0.5M |
| 2025-08-27 | 278.50 | 287.00 | 277.00 | 287.00 | 0.9M |
| 2025-08-26 | 270.00 | 280.00 | 270.00 | 276.50 | 0.8M |
| 2025-08-25 | 270.50 | 276.00 | 269.50 | 271.50 | 0.8M |
| 2025-08-22 | 261.50 | 270.00 | 260.50 | 263.00 | 0.5M |
| 2025-08-21 | 262.00 | 264.00 | 258.00 | 262.00 | 0.6M |
| 2025-08-20 | 270.00 | 270.50 | 261.50 | 262.00 | 1.0M |
| 2025-08-19 | 275.50 | 280.00 | 271.50 | 271.50 | 0.5M |
| 2025-08-18 | 274.00 | 277.50 | 269.50 | 274.00 | 0.5M |
| 2025-08-15 | 281.50 | 281.50 | 273.00 | 274.00 | 0.5M |
| 2025-08-14 | 275.00 | 281.50 | 275.00 | 279.00 | 0.5M |
| 2025-08-13 | 279.50 | 284.00 | 273.50 | 275.00 | 0.5M |
| 2025-08-12 | 276.00 | 281.00 | 274.00 | 276.00 | 0.3M |
| 2025-08-11 | 276.00 | 277.50 | 270.00 | 274.00 | 0.5M |
| 2025-08-08 | 282.00 | 288.00 | 276.50 | 276.50 | 0.7M |
| 2025-08-07 | 268.50 | 280.50 | 268.50 | 277.50 | 0.8M |
| 2025-08-06 | 269.50 | 273.00 | 265.50 | 269.00 | 1.3M |
| 2025-08-05 | 282.50 | 284.00 | 279.50 | 280.50 | 0.4M |
| 2025-08-04 | 282.00 | 282.00 | 276.00 | 277.50 | 0.6M |
| 2025-08-01 | 273.00 | 290.00 | 268.00 | 284.50 | 1.3M |
| 2025-07-31 | 276.50 | 284.50 | 274.50 | 283.50 | 0.8M |
| 2025-07-30 | 275.00 | 278.00 | 275.00 | 276.50 | 0.3M |
| 2025-07-29 | 279.00 | 281.50 | 274.50 | 274.50 | 0.4M |
| 2025-07-28 | 282.00 | 284.00 | 277.50 | 281.00 | 0.4M |
| 2025-07-25 | 285.00 | 288.00 | 281.00 | 281.50 | 0.6M |
| 2025-07-24 | 300.00 | 301.00 | 281.50 | 286.00 | 2.1M |
| 2025-07-23 | 276.50 | 291.00 | 274.00 | 289.00 | 1.5M |
| 2025-07-22 | 280.50 | 285.00 | 268.00 | 268.50 | 0.7M |
| 2025-07-21 | 282.50 | 283.50 | 276.00 | 280.50 | 0.4M |
| 2025-07-18 | 284.50 | 287.00 | 281.50 | 284.50 | 0.4M |
| 2025-07-17 | 285.00 | 287.50 | 280.50 | 282.50 | 0.6M |
| 2025-07-16 | 274.00 | 288.00 | 272.00 | 283.50 | 1.4M |
| 2025-07-15 | 266.50 | 271.50 | 264.50 | 270.00 | 0.4M |
| 2025-07-14 | 273.00 | 273.00 | 264.00 | 265.00 | 0.5M |
| 2025-07-11 | 266.50 | 277.00 | 266.50 | 273.50 | 1.0M |
| 2025-07-10 | 260.00 | 268.50 | 257.50 | 265.00 | 0.6M |
| 2025-07-09 | 260.50 | 261.00 | 256.00 | 259.00 | 0.5M |
| 2025-07-08 | 261.00 | 261.00 | 255.50 | 257.00 | 0.5M |
| 2025-07-07 | 268.00 | 268.00 | 260.00 | 263.00 | 0.5M |
| 2025-07-04 | 278.00 | 279.00 | 268.50 | 269.00 | 0.5M |
| 2025-07-03 | 284.00 | 284.00 | 276.50 | 276.50 | 0.8M |
| 2025-07-02 | 284.50 | 285.50 | 279.50 | 280.00 | 0.6M |
| 2025-07-01 | 293.50 | 301.50 | 284.00 | 284.50 | 1.8M |
| 2025-06-30 | 309.00 | 319.50 | 291.50 | 295.00 | 4.0M |
| 2025-06-27 | 275.00 | 301.00 | 274.50 | 299.00 | 2.4M |
| 2025-06-26 | 276.50 | 282.00 | 273.50 | 274.00 | 0.5M |
| 2025-06-25 | 273.50 | 279.00 | 271.50 | 274.00 | 0.4M |
| 2025-06-24 | 265.00 | 272.50 | 265.00 | 272.00 | 0.5M |
| 2025-06-23 | 255.00 | 262.50 | 253.50 | 259.00 | 0.3M |
| 2025-06-20 | 270.00 | 271.50 | 259.50 | 263.00 | 0.3M |
| 2025-06-19 | 272.50 | 272.50 | 265.00 | 268.50 | 0.3M |
| 2025-06-18 | 272.00 | 274.00 | 270.00 | 271.00 | 0.2M |
| 2025-06-17 | 267.50 | 278.00 | 267.50 | 272.00 | 0.6M |
| 2025-06-16 | 264.00 | 267.00 | 260.00 | 266.00 | 0.2M |
| 2025-06-13 | 279.00 | 279.00 | 264.00 | 264.00 | 0.8M |
| 2025-06-12 | 281.00 | 281.00 | 276.50 | 279.00 | 0.3M |
| 2025-06-11 | 279.00 | 285.00 | 277.00 | 280.50 | 0.5M |
| 2025-06-10 | 273.00 | 278.00 | 272.00 | 276.00 | 0.4M |
| 2025-06-09 | 275.00 | 276.00 | 268.00 | 271.00 | 0.2M |
| 2025-06-06 | 271.00 | 274.50 | 267.00 | 274.00 | 0.3M |
| 2025-06-05 | 270.50 | 273.00 | 269.00 | 271.00 | 0.3M |
| 2025-06-04 | 267.00 | 275.00 | 265.00 | 269.00 | 0.7M |
| 2025-06-03 | 263.50 | 269.00 | 259.50 | 262.50 | 0.5M |
| 2025-06-02 | 267.00 | 267.00 | 254.00 | 256.50 | 0.5M |
| 2025-05-29 | 272.50 | 272.50 | 266.50 | 271.50 | 0.3M |
| 2025-05-28 | 271.50 | 275.50 | 266.00 | 268.50 | 0.3M |
| 2025-05-27 | 274.50 | 274.50 | 266.50 | 267.00 | 0.4M |
| 2025-05-26 | 278.50 | 278.50 | 270.00 | 270.00 | 0.4M |
| 2025-05-23 | 277.50 | 284.50 | 277.50 | 278.00 | 0.3M |
| 2025-05-22 | 281.50 | 281.50 | 276.00 | 277.50 | 0.3M |
| 2025-05-21 | 285.00 | 286.50 | 281.00 | 283.50 | 0.4M |
| 2025-05-20 | 281.50 | 290.50 | 278.50 | 283.50 | 0.6M |
| 2025-05-19 | 289.50 | 289.50 | 276.50 | 276.50 | 0.6M |
| 2025-05-16 | 297.50 | 297.50 | 288.00 | 289.50 | 0.3M |
| 2025-05-15 | 300.00 | 300.00 | 293.00 | 293.00 | 0.4M |
| 2025-05-14 | 299.00 | 303.50 | 299.00 | 300.00 | 0.6M |
| 2025-05-13 | 300.50 | 302.00 | 292.50 | 295.00 | 0.5M |
| 2025-05-12 | 289.50 | 298.00 | 289.00 | 293.50 | 0.4M |
| 2025-05-09 | 289.50 | 295.00 | 286.00 | 289.50 | 0.3M |
| 2025-05-08 | 284.00 | 291.50 | 284.00 | 288.00 | 0.3M |
| 2025-05-07 | 283.00 | 283.50 | 276.00 | 280.50 | 0.3M |
| 2025-05-06 | 282.50 | 286.00 | 276.00 | 283.50 | 0.4M |
| 2025-05-05 | 295.50 | 295.50 | 272.00 | 282.50 | 0.7M |
| 2025-05-02 | 289.00 | 293.00 | 289.00 | 292.00 | 0.3M |
| 2025-04-30 | 295.00 | 295.00 | 282.00 | 285.00 | 0.8M |
| 2025-04-29 | 287.50 | 298.00 | 285.50 | 297.50 | 0.5M |
| 2025-04-28 | 284.50 | 291.00 | 282.50 | 287.50 | 0.4M |
| 2025-04-25 | 285.50 | 288.50 | 281.50 | 282.00 | 0.5M |
| 2025-04-24 | 285.00 | 285.00 | 274.00 | 279.50 | 0.4M |
| 2025-04-23 | 276.00 | 283.00 | 276.00 | 282.00 | 0.4M |
| 2025-04-22 | 267.50 | 276.00 | 263.00 | 264.50 | 0.5M |
| 2025-04-21 | 286.50 | 286.50 | 271.00 | 271.00 | 0.4M |
| 2025-04-18 | 288.50 | 293.00 | 282.00 | 286.50 | 0.3M |
| 2025-04-17 | 282.50 | 291.00 | 281.00 | 288.50 | 0.4M |
| 2025-04-16 | 287.00 | 300.00 | 282.00 | 283.50 | 0.8M |
| 2025-04-15 | 282.00 | 291.50 | 278.00 | 291.00 | 0.6M |
| 2025-04-14 | 275.00 | 285.00 | 272.00 | 277.50 | 0.9M |
| 2025-04-11 | 245.00 | 268.00 | 241.50 | 268.00 | 1.0M |
| 2025-04-10 | 265.00 | 265.00 | 264.50 | 265.00 | 0.3M |
| 2025-04-09 | 241.00 | 254.50 | 241.00 | 241.00 | 1.1M |
| 2025-04-08 | 267.50 | 272.00 | 267.50 | 267.50 | 0.7M |
| 2025-04-07 | 297.00 | 297.00 | 297.00 | 297.00 | 0.1M |
| 2025-04-02 | 327.00 | 329.50 | 321.50 | 329.50 | 0.2M |
| 2025-04-01 | 320.00 | 329.50 | 318.00 | 327.00 | 0.4M |
| 2025-03-31 | 327.00 | 333.50 | 314.00 | 317.50 | 0.9M |
| 2025-03-28 | 360.00 | 360.50 | 344.00 | 344.00 | 0.7M |
| 2025-03-27 | 360.50 | 365.00 | 357.00 | 362.00 | 0.4M |
| 2025-03-26 | 370.00 | 371.50 | 366.00 | 367.50 | 0.3M |
| 2025-03-25 | 370.00 | 372.50 | 366.50 | 366.50 | 0.2M |
| 2025-03-24 | 379.50 | 379.50 | 363.50 | 363.50 | 0.4M |
| 2025-03-21 | 373.50 | 377.50 | 368.50 | 373.50 | 0.4M |
| 2025-03-20 | 368.50 | 379.00 | 368.50 | 373.50 | 0.4M |
| 2025-03-19 | 371.00 | 374.50 | 366.00 | 366.00 | 0.4M |
| 2025-03-18 | 372.00 | 375.50 | 370.50 | 371.00 | 0.3M |
| 2025-03-17 | 375.50 | 376.00 | 368.50 | 368.50 | 0.3M |
| 2025-03-14 | 370.00 | 373.00 | 364.00 | 370.00 | 0.5M |
| 2025-03-13 | 373.50 | 378.50 | 367.00 | 368.00 | 0.6M |
| 2025-03-12 | 375.00 | 376.00 | 369.00 | 372.00 | 0.6M |
| 2025-03-11 | 360.00 | 373.00 | 351.50 | 369.00 | 0.9M |
| 2025-03-10 | 382.50 | 387.50 | 370.00 | 370.00 | 1.1M |
| 2025-03-07 | 384.00 | 395.50 | 377.00 | 377.00 | 1.2M |
| 2025-03-06 | 412.50 | 413.50 | 388.00 | 388.00 | 2.0M |
| 2025-03-05 | 410.00 | 432.50 | 402.50 | 406.50 | 2.6M |
| 2025-03-04 | 375.50 | 395.50 | 364.00 | 394.00 | 1.6M |
| 2025-03-03 | 398.00 | 398.00 | 383.00 | 383.00 | 1.3M |
| 2025-02-27 | 408.00 | 419.00 | 405.00 | 405.00 | 0.8M |
| 2025-02-26 | 413.00 | 420.50 | 406.00 | 406.00 | 0.8M |
| 2025-02-25 | 418.50 | 418.50 | 412.50 | 414.50 | 0.6M |
| 2025-02-24 | 425.00 | 431.00 | 417.50 | 423.50 | 0.9M |
| 2025-02-21 | 432.50 | 433.50 | 424.00 | 431.50 | 0.7M |
| 2025-02-20 | 443.00 | 447.50 | 426.00 | 430.50 | 1.7M |
| 2025-02-19 | 458.00 | 475.00 | 442.50 | 442.50 | 3.6M |
| 2025-02-18 | 457.00 | 462.50 | 448.50 | 458.00 | 1.6M |
| 2025-02-17 | 446.50 | 452.50 | 441.50 | 448.00 | 0.8M |
| 2025-02-14 | 457.00 | 458.50 | 442.50 | 443.50 | 1.4M |
| 2025-02-13 | 442.00 | 458.00 | 438.00 | 456.50 | 1.7M |
| 2025-02-12 | 442.00 | 478.00 | 440.00 | 440.00 | 3.6M |
| 2025-02-11 | 440.00 | 443.00 | 433.50 | 437.50 | 1.1M |
| 2025-02-10 | 442.00 | 443.00 | 431.00 | 439.00 | 1.0M |
| 2025-02-07 | 433.50 | 450.00 | 431.50 | 445.00 | 2.4M |
| 2025-02-06 | 430.00 | 440.00 | 424.00 | 433.50 | 3.0M |
| 2025-02-05 | 391.50 | 428.00 | 391.50 | 428.00 | 2.5M |
| 2025-02-04 | 380.50 | 394.00 | 379.00 | 389.50 | 0.5M |
| 2025-02-03 | 376.50 | 385.50 | 366.50 | 381.00 | 0.5M |
| 2025-01-22 | 388.00 | 392.50 | 380.50 | 382.50 | 0.3M |
| 2025-01-21 | 383.00 | 387.00 | 381.00 | 385.00 | 0.2M |
| 2025-01-20 | 369.00 | 385.00 | 369.00 | 384.50 | 0.4M |
| 2025-01-17 | 379.00 | 384.00 | 367.50 | 368.00 | 0.4M |
| 2025-01-16 | 369.50 | 381.50 | 368.00 | 379.50 | 0.4M |
| 2025-01-15 | 365.00 | 370.00 | 358.50 | 362.00 | 0.4M |
| 2025-01-14 | 366.00 | 367.50 | 358.00 | 363.00 | 0.3M |
| 2025-01-13 | 381.00 | 381.00 | 360.50 | 360.50 | 1.0M |
| 2025-01-10 | 400.00 | 403.50 | 387.00 | 388.00 | 0.6M |
| 2025-01-09 | 410.00 | 410.00 | 397.50 | 398.00 | 0.5M |
| 2025-01-08 | 418.00 | 420.50 | 409.50 | 410.00 | 0.6M |
| 2025-01-07 | 416.00 | 428.50 | 411.00 | 422.00 | 1.2M |
| 2025-01-06 | 404.00 | 416.00 | 404.00 | 412.50 | 0.8M |
| 2025-01-03 | 399.50 | 406.50 | 394.50 | 401.50 | 0.4M |
| 2025-01-02 | 413.00 | 413.00 | 395.00 | 395.00 | 0.7M |