393.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 391.00 | 393.00 | 391.00 | 393.00 | 0.7M |
| 2025-09-25 | 393.00 | 394.00 | 390.00 | 393.00 | 1.5M |
| 2025-09-24 | 393.50 | 395.00 | 391.00 | 391.00 | 0.5M |
| 2025-09-23 | 392.50 | 394.00 | 391.50 | 392.50 | 0.9M |
| 2025-09-22 | 392.50 | 394.50 | 391.50 | 392.50 | 0.6M |
| 2025-09-19 | 397.00 | 397.00 | 391.50 | 393.50 | 1.2M |
| 2025-09-18 | 390.50 | 394.00 | 390.50 | 393.00 | 0.7M |
| 2025-09-17 | 391.50 | 394.00 | 391.50 | 392.50 | 0.9M |
| 2025-09-16 | 393.00 | 393.50 | 388.50 | 391.00 | 0.9M |
| 2025-09-15 | 394.00 | 394.00 | 392.00 | 392.00 | 0.6M |
| 2025-09-12 | 393.50 | 393.50 | 392.00 | 392.00 | 0.7M |
| 2025-09-11 | 394.50 | 394.50 | 391.00 | 391.50 | 0.7M |
| 2025-09-10 | 394.50 | 397.00 | 391.00 | 392.00 | 0.7M |
| 2025-09-09 | 391.50 | 396.50 | 388.50 | 395.00 | 0.9M |
| 2025-09-08 | 390.50 | 392.50 | 390.50 | 390.50 | 1.1M |
| 2025-09-05 | 393.00 | 394.00 | 391.00 | 391.00 | 0.5M |
| 2025-09-04 | 391.00 | 393.00 | 390.50 | 391.50 | 3.5M |
| 2025-09-03 | 390.50 | 392.00 | 389.50 | 390.50 | 0.6M |
| 2025-09-02 | 388.50 | 392.00 | 388.50 | 390.50 | 0.7M |
| 2025-09-01 | 390.00 | 390.50 | 388.50 | 390.50 | 0.5M |
| 2025-08-29 | 393.00 | 394.50 | 389.00 | 389.00 | 0.6M |
| 2025-08-28 | 395.00 | 396.50 | 392.00 | 394.00 | 0.4M |
| 2025-08-27 | 397.00 | 399.00 | 393.00 | 394.00 | 0.3M |
| 2025-08-26 | 405.00 | 405.00 | 395.50 | 395.50 | 0.7M |
| 2025-08-22 | 402.00 | 404.00 | 400.00 | 401.00 | 0.5M |
| 2025-08-21 | 396.50 | 402.00 | 396.50 | 401.00 | 1.3M |
| 2025-08-20 | 394.00 | 397.00 | 394.00 | 397.00 | 0.6M |
| 2025-08-19 | 394.00 | 394.50 | 394.00 | 394.00 | 0.5M |
| 2025-08-18 | 393.00 | 396.50 | 393.00 | 394.00 | 0.6M |
| 2025-08-15 | 393.00 | 396.50 | 393.00 | 395.00 | 0.5M |
| 2025-08-14 | 392.50 | 396.50 | 392.50 | 396.00 | 0.4M |
| 2025-08-13 | 394.00 | 396.00 | 394.00 | 396.00 | 0.5M |
| 2025-08-12 | 395.00 | 397.00 | 392.50 | 395.50 | 0.7M |
| 2025-08-11 | 390.00 | 395.00 | 387.00 | 395.00 | 0.6M |
| 2025-08-08 | 385.00 | 391.00 | 385.00 | 388.00 | 0.9M |
| 2025-08-07 | 385.50 | 389.00 | 385.50 | 388.50 | 0.9M |
| 2025-08-06 | 393.00 | 393.00 | 386.50 | 386.50 | 0.8M |
| 2025-08-05 | 394.00 | 395.00 | 393.00 | 393.50 | 0.4M |
| 2025-08-04 | 394.00 | 395.50 | 391.00 | 391.50 | 0.7M |
| 2025-08-01 | 395.50 | 398.50 | 394.50 | 395.00 | 0.6M |
| 2025-07-31 | 395.50 | 396.50 | 392.00 | 396.50 | 1.0M |
| 2025-07-30 | 395.00 | 395.00 | 392.50 | 393.00 | 0.8M |
| 2025-07-29 | 394.00 | 398.50 | 393.00 | 395.50 | 0.8M |
| 2025-07-28 | 395.50 | 397.50 | 394.50 | 395.00 | 0.8M |
| 2025-07-25 | 395.00 | 398.00 | 395.00 | 397.50 | 0.4M |
| 2025-07-24 | 397.00 | 397.00 | 395.50 | 396.00 | 0.3M |
| 2025-07-23 | 395.00 | 398.00 | 394.50 | 396.50 | 0.7M |
| 2025-07-22 | 398.50 | 399.00 | 395.50 | 396.50 | 0.5M |
| 2025-07-21 | 396.00 | 398.00 | 395.00 | 397.50 | 0.9M |
| 2025-07-18 | 397.00 | 397.00 | 395.50 | 395.50 | 0.5M |
| 2025-07-17 | 396.00 | 396.00 | 393.50 | 394.50 | 0.5M |
| 2025-07-16 | 395.50 | 398.00 | 395.50 | 395.50 | 0.6M |
| 2025-07-15 | 400.50 | 400.50 | 394.50 | 394.50 | 0.8M |
| 2025-07-14 | 400.50 | 402.50 | 400.50 | 400.50 | 0.5M |
| 2025-07-11 | 399.00 | 400.50 | 399.00 | 400.50 | 0.7M |
| 2025-07-10 | 400.00 | 401.00 | 398.00 | 398.50 | 0.5M |
| 2025-07-09 | 399.00 | 400.50 | 399.00 | 399.50 | 0.7M |
| 2025-07-08 | 397.50 | 400.00 | 396.50 | 398.00 | 0.5M |
| 2025-07-07 | 399.00 | 401.00 | 399.00 | 399.00 | 0.4M |
| 2025-07-04 | 397.00 | 399.00 | 396.00 | 398.00 | 0.4M |
| 2025-07-03 | 398.00 | 399.50 | 398.00 | 398.00 | 0.7M |
| 2025-07-02 | 397.00 | 398.50 | 395.50 | 397.50 | 0.6M |
| 2025-07-01 | 393.00 | 399.50 | 393.00 | 399.50 | 0.5M |
| 2025-06-30 | 392.50 | 395.50 | 392.00 | 393.00 | 0.4M |
| 2025-06-27 | 390.50 | 395.00 | 385.00 | 394.50 | 0.5M |
| 2025-06-26 | 388.00 | 390.50 | 387.50 | 388.50 | 0.6M |
| 2025-06-25 | 394.50 | 395.50 | 387.50 | 387.50 | 0.5M |
| 2025-06-24 | 396.50 | 398.50 | 392.50 | 392.50 | 0.5M |
| 2025-06-23 | 396.00 | 397.50 | 395.50 | 396.50 | 0.4M |
| 2025-06-20 | 398.50 | 398.50 | 396.00 | 398.50 | 1.1M |
| 2025-06-19 | 397.00 | 399.00 | 395.50 | 396.50 | 0.5M |
| 2025-06-18 | 398.50 | 398.50 | 393.50 | 396.00 | 0.4M |
| 2025-06-17 | 394.00 | 397.00 | 393.50 | 395.00 | 0.5M |
| 2025-06-16 | 396.00 | 396.00 | 393.00 | 395.50 | 0.4M |
| 2025-06-13 | 394.50 | 397.00 | 393.00 | 393.50 | 0.4M |
| 2025-06-12 | 394.50 | 395.50 | 392.00 | 395.00 | 0.4M |
| 2025-06-11 | 391.00 | 397.50 | 391.00 | 394.00 | 0.7M |
| 2025-06-10 | 393.00 | 397.00 | 393.00 | 394.50 | 0.5M |
| 2025-06-09 | 396.00 | 398.50 | 396.00 | 398.50 | 0.3M |
| 2025-06-06 | 394.50 | 399.00 | 393.50 | 399.00 | 0.3M |
| 2025-06-05 | 398.50 | 399.00 | 396.00 | 398.00 | 0.4M |
| 2025-06-04 | 393.00 | 400.00 | 393.00 | 399.50 | 0.3M |
| 2025-06-03 | 396.00 | 401.00 | 396.00 | 398.00 | 0.5M |
| 2025-06-02 | 398.50 | 401.50 | 398.50 | 399.00 | 0.8M |
| 2025-05-30 | 400.00 | 400.00 | 397.00 | 398.50 | 0.6M |
| 2025-05-29 | 394.00 | 401.50 | 394.00 | 398.50 | 0.3M |
| 2025-05-28 | 388.00 | 394.00 | 388.00 | 394.00 | 0.8M |
| 2025-05-27 | 394.00 | 394.00 | 390.00 | 391.00 | 0.5M |
| 2025-05-23 | 390.00 | 393.00 | 390.00 | 392.00 | 0.3M |
| 2025-05-22 | 391.50 | 394.50 | 391.50 | 392.50 | 0.5M |
| 2025-05-21 | 394.00 | 396.00 | 390.50 | 392.50 | 0.4M |
| 2025-05-20 | 392.00 | 397.50 | 392.00 | 394.50 | 0.6M |
| 2025-05-19 | 394.00 | 395.00 | 387.50 | 393.50 | 0.5M |
| 2025-05-16 | 396.50 | 398.00 | 393.00 | 393.00 | 0.3M |
| 2025-05-15 | 394.00 | 396.50 | 394.00 | 394.50 | 0.4M |
| 2025-05-14 | 392.00 | 398.50 | 392.00 | 394.00 | 0.6M |
| 2025-05-13 | 393.00 | 399.00 | 393.00 | 394.00 | 0.7M |
| 2025-05-12 | 399.00 | 400.50 | 394.00 | 395.00 | 0.5M |
| 2025-05-09 | 398.00 | 399.00 | 397.50 | 398.50 | 0.3M |
| 2025-05-08 | 397.00 | 398.50 | 396.50 | 398.50 | 0.7M |
| 2025-05-07 | 396.50 | 399.00 | 395.50 | 396.50 | 0.5M |
| 2025-05-06 | 397.50 | 398.00 | 391.00 | 398.00 | 0.7M |
| 2025-05-02 | 397.00 | 397.50 | 394.50 | 396.00 | 0.5M |
| 2025-05-01 | 393.00 | 397.00 | 393.00 | 394.50 | 0.4M |
| 2025-04-30 | 398.00 | 399.00 | 391.50 | 391.50 | 0.9M |
| 2025-04-29 | 401.00 | 402.50 | 397.00 | 401.00 | 0.4M |
| 2025-04-28 | 400.00 | 402.00 | 394.50 | 400.00 | 0.2M |
| 2025-04-25 | 392.50 | 399.50 | 392.50 | 399.00 | 0.6M |
| 2025-04-24 | 391.50 | 394.50 | 391.50 | 392.50 | 0.5M |
| 2025-04-23 | 394.00 | 394.00 | 388.50 | 390.00 | 0.5M |
| 2025-04-22 | 392.50 | 401.50 | 391.50 | 391.50 | 0.4M |
| 2025-04-17 | 396.50 | 396.50 | 391.00 | 391.00 | 0.3M |
| 2025-04-16 | 400.00 | 400.00 | 390.00 | 395.00 | 0.7M |
| 2025-04-15 | 402.50 | 406.50 | 400.00 | 400.00 | 0.6M |
| 2025-04-14 | 408.00 | 412.50 | 399.00 | 404.00 | 1.1M |
| 2025-04-11 | 400.00 | 410.00 | 400.00 | 409.50 | 1.5M |
| 2025-04-10 | 395.00 | 400.50 | 386.00 | 400.50 | 0.9M |
| 2025-04-09 | 387.00 | 398.00 | 387.00 | 396.00 | 0.9M |
| 2025-04-08 | 389.50 | 389.50 | 384.00 | 386.00 | 0.9M |
| 2025-04-07 | 378.50 | 388.00 | 372.50 | 385.00 | 0.7M |
| 2025-04-04 | 374.00 | 382.50 | 371.50 | 381.50 | 1.0M |
| 2025-04-03 | 376.00 | 378.50 | 374.50 | 375.00 | 0.7M |
| 2025-04-02 | 375.50 | 376.00 | 374.50 | 375.50 | 1.0M |
| 2025-04-01 | 374.00 | 379.00 | 374.00 | 377.50 | 0.9M |
| 2025-03-31 | 373.00 | 375.00 | 372.00 | 375.00 | 0.7M |
| 2025-03-28 | 373.00 | 373.00 | 370.00 | 372.50 | 0.6M |
| 2025-03-27 | 372.50 | 373.50 | 371.00 | 371.50 | 0.7M |
| 2025-03-26 | 375.50 | 375.50 | 371.50 | 372.00 | 0.8M |
| 2025-03-25 | 377.50 | 377.50 | 373.00 | 373.00 | 0.6M |
| 2025-03-24 | 380.00 | 380.00 | 376.00 | 376.00 | 0.7M |
| 2025-03-21 | 378.00 | 381.50 | 378.00 | 378.50 | 1.3M |
| 2025-03-20 | 375.00 | 378.50 | 375.00 | 378.50 | 1.0M |
| 2025-03-19 | 374.00 | 378.00 | 374.00 | 375.50 | 1.1M |
| 2025-03-18 | 377.00 | 379.00 | 373.00 | 373.00 | 0.7M |
| 2025-03-17 | 378.00 | 380.00 | 378.00 | 379.50 | 0.7M |
| 2025-03-14 | 376.00 | 379.00 | 375.50 | 379.00 | 0.4M |
| 2025-03-13 | 381.50 | 381.50 | 376.00 | 379.00 | 0.9M |
| 2025-03-12 | 380.00 | 383.00 | 379.50 | 380.50 | 0.6M |
| 2025-03-11 | 382.50 | 384.50 | 380.00 | 380.00 | 0.7M |
| 2025-03-10 | 376.00 | 383.50 | 376.00 | 383.00 | 0.7M |
| 2025-03-07 | 377.00 | 378.50 | 377.00 | 378.00 | 1.1M |
| 2025-03-06 | 385.00 | 385.00 | 375.00 | 377.50 | 0.9M |
| 2025-03-05 | 385.50 | 387.00 | 382.00 | 382.00 | 0.8M |
| 2025-03-04 | 393.50 | 393.50 | 384.00 | 384.00 | 1.1M |
| 2025-03-03 | 384.00 | 393.50 | 384.00 | 393.50 | 0.4M |
| 2025-02-28 | 385.00 | 385.00 | 383.50 | 383.50 | 0.5M |
| 2025-02-27 | 382.00 | 386.50 | 382.00 | 384.00 | 0.2M |
| 2025-02-26 | 382.50 | 385.50 | 382.50 | 385.50 | 0.5M |
| 2025-02-25 | 380.50 | 385.00 | 380.50 | 383.50 | 0.6M |
| 2025-02-24 | 386.00 | 386.00 | 381.50 | 381.50 | 0.7M |
| 2025-02-21 | 383.50 | 387.50 | 383.50 | 385.50 | 0.5M |
| 2025-02-20 | 385.00 | 386.50 | 385.00 | 385.50 | 0.5M |
| 2025-02-19 | 387.00 | 387.50 | 386.00 | 386.00 | 1.0M |
| 2025-02-18 | 392.00 | 392.50 | 385.50 | 388.00 | 0.8M |
| 2025-02-17 | 392.50 | 394.00 | 391.00 | 392.50 | 0.6M |
| 2025-02-14 | 391.00 | 393.50 | 388.50 | 392.00 | 0.5M |
| 2025-02-13 | 390.50 | 395.00 | 390.00 | 392.00 | 0.5M |
| 2025-02-12 | 390.00 | 391.00 | 389.00 | 389.00 | 1.0M |
| 2025-02-11 | 389.00 | 390.50 | 388.00 | 389.00 | 0.5M |
| 2025-02-10 | 394.50 | 394.50 | 386.50 | 387.50 | 0.6M |
| 2025-02-07 | 398.00 | 398.00 | 388.00 | 388.00 | 0.4M |
| 2025-02-06 | 401.50 | 401.50 | 399.00 | 399.00 | 0.4M |
| 2025-02-05 | 400.50 | 403.00 | 397.50 | 402.00 | 0.5M |
| 2025-02-04 | 391.00 | 402.00 | 391.00 | 400.00 | 1.0M |
| 2025-02-03 | 390.50 | 394.50 | 389.00 | 393.00 | 1.0M |
| 2025-01-31 | 387.50 | 394.00 | 387.50 | 390.50 | 0.6M |
| 2025-01-30 | 382.00 | 387.50 | 382.00 | 387.50 | 0.5M |
| 2025-01-29 | 402.00 | 402.00 | 381.00 | 384.00 | 1.4M |
| 2025-01-28 | 405.50 | 406.50 | 404.00 | 405.50 | 0.4M |
| 2025-01-27 | 403.50 | 405.00 | 403.50 | 404.50 | 0.5M |
| 2025-01-24 | 407.00 | 407.50 | 404.00 | 404.00 | 0.4M |
| 2025-01-23 | 404.00 | 409.50 | 404.00 | 405.50 | 0.6M |
| 2025-01-22 | 405.00 | 407.50 | 405.00 | 406.00 | 0.6M |
| 2025-01-21 | 404.00 | 408.50 | 403.50 | 406.00 | 0.5M |
| 2025-01-20 | 408.00 | 408.00 | 402.00 | 403.00 | 0.6M |
| 2025-01-17 | 411.00 | 411.00 | 406.00 | 406.00 | 0.7M |
| 2025-01-16 | 405.50 | 414.00 | 405.50 | 414.00 | 0.9M |
| 2025-01-15 | 413.50 | 413.50 | 403.50 | 407.00 | 0.4M |
| 2025-01-14 | 411.00 | 414.50 | 410.50 | 411.50 | 0.7M |
| 2025-01-13 | 408.50 | 410.00 | 406.00 | 409.00 | 0.6M |
| 2025-01-10 | 407.00 | 408.00 | 404.00 | 405.50 | 0.6M |
| 2025-01-09 | 404.00 | 409.00 | 400.00 | 406.50 | 0.6M |
| 2025-01-08 | 406.00 | 407.00 | 400.00 | 402.50 | 0.8M |
| 2025-01-07 | 405.00 | 407.00 | 404.00 | 404.00 | 0.6M |
| 2025-01-06 | 408.50 | 411.00 | 405.50 | 405.50 | 0.4M |
| 2025-01-03 | 408.00 | 409.00 | 406.50 | 409.00 | 0.6M |
| 2025-01-02 | 407.00 | 409.00 | 404.50 | 409.00 | 0.4M |