297.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 293.00 | 297.00 | 293.00 | 297.00 | 0.0M |
| 2025-09-25 | 300.00 | 300.00 | 293.00 | 293.00 | 0.3M |
| 2025-09-24 | 302.00 | 302.00 | 296.00 | 302.00 | 0.2M |
| 2025-09-23 | 306.00 | 306.00 | 298.00 | 305.00 | 0.0M |
| 2025-09-22 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2025-09-19 | 302.00 | 302.00 | 298.00 | 302.00 | 0.0M |
| 2025-09-18 | 297.00 | 300.00 | 297.00 | 300.00 | 0.0M |
| 2025-09-17 | 300.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2025-09-16 | 300.00 | 300.00 | 296.00 | 296.00 | 0.0M |
| 2025-09-15 | 295.00 | 296.00 | 295.00 | 296.00 | 0.0M |
| 2025-09-12 | 301.00 | 301.00 | 296.00 | 296.00 | 0.0M |
| 2025-09-11 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-09-10 | 298.00 | 299.00 | 295.00 | 297.00 | 0.0M |
| 2025-09-09 | 298.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2025-09-08 | 302.00 | 302.00 | 298.00 | 298.00 | 0.3M |
| 2025-09-05 | 300.00 | 305.00 | 294.00 | 300.00 | 0.1M |
| 2025-09-04 | 298.00 | 298.00 | 293.00 | 295.00 | 0.0M |
| 2025-09-03 | 295.00 | 295.00 | 293.00 | 294.00 | 0.1M |
| 2025-09-02 | 294.00 | 299.00 | 294.00 | 299.00 | 0.1M |
| 2025-09-01 | 285.00 | 295.00 | 285.00 | 295.00 | 0.0M |
| 2025-08-29 | 290.00 | 290.00 | 288.00 | 290.00 | 0.0M |
| 2025-08-28 | 284.00 | 288.00 | 274.00 | 285.00 | 0.0M |
| 2025-08-27 | 277.00 | 281.00 | 277.00 | 281.00 | 0.0M |
| 2025-08-26 | 280.00 | 281.00 | 276.00 | 276.00 | 0.0M |
| 2025-08-22 | 271.00 | 283.00 | 269.00 | 283.00 | 0.1M |
| 2025-08-21 | 280.00 | 280.00 | 271.00 | 280.00 | 0.0M |
| 2025-08-20 | 270.00 | 280.00 | 270.00 | 280.00 | 0.0M |
| 2025-08-19 | 275.00 | 275.00 | 265.00 | 265.00 | 0.1M |
| 2025-08-18 | 273.00 | 273.00 | 268.00 | 268.00 | 0.0M |
| 2025-08-15 | 274.00 | 274.00 | 267.00 | 267.00 | 0.0M |
| 2025-08-14 | 280.00 | 280.00 | 267.00 | 267.00 | 0.0M |
| 2025-08-13 | 280.00 | 282.00 | 267.00 | 267.00 | 0.1M |
| 2025-08-12 | 280.00 | 283.00 | 280.00 | 280.00 | 0.0M |
| 2025-08-11 | 280.00 | 287.00 | 279.00 | 280.00 | 0.2M |
| 2025-08-08 | 282.00 | 282.00 | 280.00 | 280.00 | 0.5M |
| 2025-08-07 | 283.00 | 283.00 | 280.00 | 280.00 | 0.1M |
| 2025-08-06 | 300.00 | 300.00 | 286.00 | 283.00 | 0.1M |
| 2025-08-05 | 295.00 | 295.00 | 286.00 | 287.00 | 0.0M |
| 2025-08-04 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2025-08-01 | 300.00 | 305.00 | 295.00 | 299.00 | 0.1M |
| 2025-07-31 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2025-07-30 | 304.00 | 315.00 | 301.00 | 301.00 | 0.1M |
| 2025-07-29 | 308.00 | 310.00 | 305.00 | 310.00 | 0.0M |
| 2025-07-28 | 300.00 | 305.00 | 300.00 | 303.00 | 0.0M |
| 2025-07-25 | 296.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2025-07-24 | 297.00 | 297.00 | 281.00 | 281.00 | 0.0M |
| 2025-07-23 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-07-22 | 292.00 | 294.00 | 292.00 | 292.00 | 0.0M |
| 2025-07-21 | 290.00 | 292.00 | 287.00 | 290.00 | 0.0M |
| 2025-07-18 | 286.00 | 287.00 | 286.00 | 287.00 | 0.0M |
| 2025-07-17 | 308.00 | 308.00 | 284.00 | 287.00 | 0.0M |
| 2025-07-16 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2025-07-15 | 308.00 | 315.00 | 308.00 | 310.00 | 0.0M |
| 2025-07-14 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2025-07-11 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2025-07-10 | 316.00 | 316.00 | 308.00 | 308.00 | 0.0M |
| 2025-07-09 | 316.00 | 316.00 | 296.00 | 296.00 | 0.3M |
| 2025-07-08 | 325.00 | 325.00 | 317.00 | 320.00 | 0.0M |
| 2025-07-07 | 327.00 | 327.00 | 325.00 | 325.00 | 0.1M |
| 2025-07-04 | 330.00 | 330.00 | 327.00 | 327.00 | 0.0M |
| 2025-07-03 | 328.00 | 329.00 | 325.00 | 325.00 | 0.0M |
| 2025-07-02 | 338.00 | 338.00 | 331.00 | 331.00 | 0.0M |
| 2025-07-01 | 335.00 | 335.00 | 331.00 | 331.00 | 0.0M |
| 2025-06-30 | 340.00 | 342.00 | 336.00 | 336.00 | 0.0M |
| 2025-06-27 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-06-26 | 332.00 | 332.00 | 331.00 | 331.00 | 0.0M |
| 2025-06-25 | 336.00 | 336.00 | 328.00 | 334.00 | 0.0M |
| 2025-06-24 | 330.00 | 338.00 | 330.00 | 338.00 | 0.2M |
| 2025-06-23 | 331.00 | 344.00 | 331.00 | 344.00 | 0.0M |
| 2025-06-20 | 315.00 | 343.00 | 315.00 | 343.00 | 0.1M |
| 2025-06-19 | 314.00 | 316.00 | 314.00 | 316.00 | 0.0M |
| 2025-06-18 | 313.00 | 319.00 | 309.00 | 319.00 | 0.0M |
| 2025-06-17 | 310.00 | 316.00 | 310.00 | 316.00 | 0.0M |
| 2025-06-16 | 307.00 | 313.00 | 307.00 | 313.00 | 0.0M |
| 2025-06-13 | 302.00 | 309.00 | 302.00 | 309.00 | 0.0M |
| 2025-06-12 | 297.00 | 309.00 | 297.00 | 309.00 | 0.0M |
| 2025-06-11 | 310.00 | 311.00 | 310.00 | 311.00 | 0.0M |
| 2025-06-10 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2025-06-09 | 306.00 | 308.00 | 306.00 | 308.00 | 0.0M |
| 2025-06-06 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-06-05 | 304.00 | 307.00 | 304.00 | 305.00 | 0.2M |
| 2025-06-04 | 307.00 | 307.00 | 304.00 | 304.00 | 0.0M |
| 2025-06-03 | 297.00 | 303.00 | 297.00 | 303.00 | 0.0M |
| 2025-06-02 | 290.00 | 300.00 | 290.00 | 293.00 | 0.0M |
| 2025-05-30 | 276.00 | 284.00 | 276.00 | 283.00 | 0.0M |
| 2025-05-29 | 286.00 | 290.00 | 286.00 | 290.00 | 0.0M |
| 2025-05-28 | 280.00 | 280.00 | 273.00 | 280.00 | 0.2M |
| 2025-05-27 | 289.00 | 289.00 | 279.00 | 279.00 | 0.0M |
| 2025-05-23 | 290.00 | 290.00 | 273.00 | 278.00 | 0.0M |
| 2025-05-22 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-05-21 | 288.00 | 289.00 | 286.00 | 288.00 | 0.0M |
| 2025-05-20 | 278.00 | 292.00 | 278.00 | 291.00 | 0.0M |
| 2025-05-19 | 296.00 | 296.00 | 275.00 | 279.00 | 0.0M |
| 2025-05-16 | 295.00 | 295.00 | 290.00 | 290.00 | 0.1M |
| 2025-05-15 | 300.00 | 300.00 | 292.00 | 295.00 | 0.0M |
| 2025-05-14 | 295.00 | 296.00 | 295.00 | 296.00 | 0.0M |
| 2025-05-13 | 298.00 | 298.00 | 291.00 | 296.00 | 0.1M |
| 2025-05-12 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-09 | 294.00 | 299.00 | 294.00 | 299.00 | 0.1M |
| 2025-05-08 | 284.00 | 291.00 | 283.00 | 291.00 | 0.0M |
| 2025-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-05-06 | 270.00 | 276.00 | 266.00 | 275.00 | 0.7M |
| 2025-05-02 | 279.00 | 279.00 | 270.00 | 277.00 | 0.0M |
| 2025-05-01 | 280.00 | 280.00 | 278.00 | 278.00 | 0.0M |
| 2025-04-30 | 282.00 | 282.00 | 279.00 | 279.00 | 0.0M |
| 2025-04-29 | 285.00 | 285.00 | 282.00 | 282.00 | 0.0M |
| 2025-04-28 | 283.00 | 285.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-25 | 291.00 | 291.00 | 283.00 | 284.00 | 0.0M |
| 2025-04-24 | 300.00 | 300.00 | 288.00 | 290.00 | 0.0M |
| 2025-04-23 | 280.00 | 299.00 | 275.00 | 292.00 | 0.1M |
| 2025-04-22 | 268.00 | 280.00 | 268.00 | 280.00 | 0.0M |
| 2025-04-17 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2025-04-16 | 268.00 | 268.00 | 257.00 | 263.00 | 0.0M |
| 2025-04-15 | 262.00 | 268.00 | 262.00 | 268.00 | 0.0M |
| 2025-04-14 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2025-04-11 | 261.00 | 268.00 | 261.00 | 268.00 | 0.0M |
| 2025-04-10 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2025-04-09 | 260.00 | 260.00 | 257.00 | 257.00 | 0.0M |
| 2025-04-08 | 268.00 | 268.00 | 263.00 | 265.00 | 0.0M |
| 2025-04-07 | 258.00 | 265.00 | 250.00 | 261.00 | 0.0M |
| 2025-04-04 | 280.00 | 280.00 | 260.00 | 260.00 | 0.1M |
| 2025-04-03 | 289.00 | 289.00 | 282.00 | 284.00 | 0.0M |
| 2025-04-02 | 300.00 | 300.00 | 289.00 | 289.00 | 0.1M |
| 2025-04-01 | 280.00 | 301.00 | 277.00 | 297.00 | 0.2M |
| 2025-03-31 | 254.00 | 279.00 | 254.00 | 277.00 | 0.1M |
| 2025-03-28 | 255.00 | 257.00 | 252.00 | 255.00 | 1.0M |
| 2025-03-27 | 253.00 | 257.00 | 251.00 | 257.00 | 1.1M |
| 2025-03-26 | 265.00 | 265.00 | 250.00 | 255.00 | 3.2M |
| 2025-03-25 | 275.00 | 280.00 | 271.00 | 271.00 | 0.0M |
| 2025-03-24 | 277.00 | 279.00 | 276.00 | 276.00 | 0.0M |
| 2025-03-21 | 291.00 | 291.00 | 276.00 | 276.00 | 0.0M |
| 2025-03-20 | 301.00 | 305.00 | 290.00 | 305.00 | 0.0M |
| 2025-03-19 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2025-03-18 | 302.00 | 307.00 | 302.00 | 305.00 | 0.0M |
| 2025-03-17 | 301.00 | 314.00 | 301.00 | 314.00 | 0.0M |
| 2025-03-14 | 301.00 | 306.00 | 301.00 | 306.00 | 0.0M |
| 2025-03-13 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0M |
| 2025-03-12 | 313.00 | 313.00 | 301.00 | 307.00 | 0.0M |
| 2025-03-11 | 302.00 | 309.00 | 302.00 | 309.00 | 0.0M |
| 2025-03-10 | 313.00 | 314.00 | 305.00 | 308.50 | 0.1M |
| 2025-03-07 | 313.00 | 314.00 | 313.00 | 313.00 | 0.0M |
| 2025-03-06 | 301.00 | 313.00 | 301.00 | 313.00 | 0.0M |
| 2025-03-05 | 311.00 | 311.00 | 290.00 | 306.00 | 0.1M |
| 2025-03-04 | 301.00 | 311.00 | 301.00 | 309.00 | 0.0M |
| 2025-03-03 | 311.00 | 311.00 | 311.00 | 312.50 | 0.0M |
| 2025-02-28 | 318.00 | 318.00 | 311.00 | 315.00 | 0.0M |
| 2025-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-02-26 | 319.00 | 319.00 | 319.00 | 319.00 | 0.0M |
| 2025-02-25 | 310.00 | 315.00 | 310.00 | 315.00 | 0.0M |
| 2025-02-24 | 326.00 | 326.00 | 319.00 | 319.00 | 0.0M |
| 2025-02-21 | 325.00 | 327.00 | 325.00 | 327.00 | 0.0M |
| 2025-02-20 | 325.00 | 326.00 | 325.00 | 325.00 | 0.0M |
| 2025-02-19 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2025-02-18 | 325.00 | 326.00 | 321.00 | 325.00 | 0.0M |
| 2025-02-17 | 328.00 | 328.00 | 325.00 | 326.00 | 0.0M |
| 2025-02-14 | 326.00 | 326.00 | 325.00 | 326.00 | 0.0M |
| 2025-02-13 | 331.00 | 339.00 | 331.00 | 330.00 | 0.0M |
| 2025-02-12 | 339.00 | 339.00 | 339.00 | 332.50 | 0.0M |
| 2025-02-11 | 321.00 | 324.00 | 320.00 | 320.00 | 0.0M |
| 2025-02-10 | 327.00 | 327.00 | 321.00 | 325.00 | 0.0M |
| 2025-02-07 | 328.00 | 328.00 | 320.00 | 325.00 | 0.1M |
| 2025-02-06 | 335.00 | 335.00 | 320.00 | 321.00 | 0.0M |
| 2025-02-05 | 320.00 | 336.00 | 320.00 | 332.00 | 0.1M |
| 2025-02-04 | 314.00 | 320.00 | 314.00 | 317.50 | 0.0M |
| 2025-02-03 | 315.00 | 320.00 | 306.00 | 320.00 | 0.1M |
| 2025-01-31 | 321.00 | 335.00 | 321.00 | 335.00 | 0.0M |
| 2025-01-30 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2025-01-29 | 319.50 | 319.50 | 319.50 | 319.50 | 0.1M |
| 2025-01-28 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0M |
| 2025-01-27 | 323.00 | 323.00 | 323.00 | 322.50 | 0.0M |
| 2025-01-24 | 316.20 | 340.00 | 316.20 | 333.00 | 0.1M |
| 2025-01-23 | 321.00 | 327.00 | 312.00 | 323.00 | 0.0M |
| 2025-01-22 | 321.50 | 321.50 | 314.00 | 315.00 | 0.1M |
| 2025-01-21 | 316.20 | 321.00 | 316.00 | 317.00 | 0.4M |
| 2025-01-20 | 320.00 | 320.00 | 316.00 | 321.00 | 0.0M |
| 2025-01-17 | 316.00 | 326.80 | 316.00 | 320.50 | 0.0M |
| 2025-01-16 | 320.00 | 326.00 | 316.00 | 326.00 | 0.1M |
| 2025-01-15 | 319.00 | 323.00 | 318.00 | 318.00 | 0.4M |
| 2025-01-14 | 338.10 | 338.10 | 322.90 | 323.00 | 0.0M |
| 2025-01-13 | 327.04 | 332.00 | 325.00 | 325.00 | 0.1M |
| 2025-01-10 | 326.00 | 340.00 | 318.00 | 340.00 | 0.2M |
| 2025-01-09 | 330.92 | 330.92 | 326.00 | 329.00 | 0.0M |
| 2025-01-08 | 328.96 | 328.96 | 319.00 | 327.00 | 0.1M |
| 2025-01-07 | 329.65 | 332.00 | 327.00 | 332.00 | 0.1M |
| 2025-01-06 | 330.00 | 337.20 | 330.00 | 334.00 | 0.1M |
| 2025-01-03 | 329.00 | 335.00 | 327.00 | 330.00 | 0.3M |
| 2025-01-02 | 339.00 | 339.00 | 326.00 | 338.00 | 0.0M |