339.35
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 330.00 | 340.00 | 301.30 | 339.35 | 0.0M |
| 2025-09-25 | 326.00 | 326.00 | 325.00 | 329.14 | 0.0M |
| 2025-09-24 | 323.00 | 346.99 | 323.00 | 329.14 | 0.0M |
| 2025-09-23 | 315.02 | 320.00 | 315.02 | 329.96 | 0.0M |
| 2025-09-22 | 317.99 | 330.00 | 302.22 | 329.96 | 0.0M |
| 2025-09-19 | 301.27 | 329.94 | 301.23 | 319.12 | 0.4M |
| 2025-09-18 | 305.00 | 322.99 | 305.00 | 322.94 | 0.0M |
| 2025-09-17 | 303.02 | 313.00 | 303.00 | 303.42 | 0.0M |
| 2025-09-16 | 301.00 | 317.00 | 300.00 | 316.10 | 0.0M |
| 2025-09-15 | 302.01 | 319.98 | 301.23 | 319.11 | 0.0M |
| 2025-09-12 | 322.98 | 322.98 | 301.15 | 310.05 | 0.0M |
| 2025-09-11 | 300.13 | 319.00 | 300.13 | 310.05 | 0.0M |
| 2025-09-10 | 295.00 | 312.99 | 295.00 | 310.05 | 0.0M |
| 2025-09-09 | 304.95 | 304.95 | 293.05 | 299.94 | 0.0M |
| 2025-09-08 | 308.10 | 308.10 | 290.11 | 299.94 | 0.0M |
| 2025-09-05 | 302.04 | 307.00 | 302.04 | 307.00 | 0.0M |
| 2025-09-04 | 308.51 | 325.00 | 308.50 | 324.20 | 0.0M |
| 2025-09-03 | 324.99 | 324.99 | 324.99 | 308.63 | 0.0M |
| 2025-09-02 | 308.48 | 316.00 | 308.48 | 308.63 | 0.0M |
| 2025-09-01 | 311.00 | 312.99 | 305.01 | 308.48 | 0.0M |
| 2025-08-29 | 300.05 | 311.00 | 300.05 | 311.00 | 0.0M |
| 2025-08-28 | 301.03 | 312.11 | 301.03 | 310.99 | 0.0M |
| 2025-08-27 | 313.00 | 313.00 | 304.00 | 309.87 | 0.0M |
| 2025-08-26 | 325.00 | 325.00 | 308.01 | 315.00 | 0.0M |
| 2025-08-25 | 305.01 | 330.00 | 305.01 | 310.98 | 0.0M |
| 2025-08-22 | 310.00 | 320.00 | 305.00 | 318.04 | 0.0M |
| 2025-08-21 | 310.31 | 324.00 | 310.00 | 310.66 | 0.0M |
| 2025-08-20 | 306.01 | 332.99 | 306.01 | 310.29 | 0.0M |
| 2025-08-19 | 329.99 | 339.50 | 302.01 | 304.20 | 0.0M |
| 2025-08-18 | 319.99 | 328.00 | 311.00 | 318.31 | 0.0M |
| 2025-08-15 | 322.00 | 322.00 | 301.66 | 301.51 | 0.0M |
| 2025-08-13 | 302.01 | 320.98 | 301.00 | 301.51 | 0.0M |
| 2025-08-12 | 320.98 | 330.00 | 313.11 | 320.35 | 0.0M |
| 2025-08-11 | 309.11 | 324.77 | 309.10 | 324.77 | 0.0M |
| 2025-08-07 | 312.12 | 334.44 | 312.12 | 324.80 | 0.0M |
| 2025-08-06 | 310.02 | 325.01 | 310.02 | 321.83 | 0.0M |
| 2025-08-05 | 310.00 | 319.00 | 305.00 | 310.00 | 0.0M |
| 2025-08-04 | 315.02 | 334.00 | 300.00 | 301.56 | 0.0M |
| 2025-08-01 | 338.50 | 338.50 | 315.01 | 322.43 | 0.0M |
| 2025-07-31 | 341.80 | 341.80 | 289.06 | 322.43 | 0.0M |
| 2025-07-30 | 340.00 | 345.01 | 304.77 | 320.40 | 0.0M |
| 2025-07-29 | 342.31 | 345.02 | 335.12 | 338.58 | 0.0M |
| 2025-07-28 | 340.11 | 350.00 | 340.11 | 342.30 | 0.0M |
| 2025-07-25 | 331.99 | 346.00 | 327.00 | 344.91 | 0.0M |
| 2025-07-24 | 336.99 | 347.00 | 311.00 | 314.72 | 0.0M |
| 2025-07-23 | 344.00 | 345.01 | 344.00 | 345.00 | 0.0M |
| 2025-07-22 | 374.00 | 374.00 | 339.00 | 341.14 | 0.0M |
| 2025-07-21 | 359.99 | 359.99 | 342.10 | 356.57 | 0.0M |
| 2025-07-18 | 341.00 | 375.00 | 341.00 | 356.57 | 0.0M |
| 2025-07-17 | 365.00 | 380.74 | 352.10 | 365.00 | 0.0M |
| 2025-07-16 | 359.00 | 359.00 | 330.00 | 348.14 | 0.0M |
| 2025-07-15 | 336.05 | 358.99 | 336.05 | 349.62 | 0.0M |
| 2025-07-14 | 353.00 | 369.99 | 353.00 | 364.86 | 0.0M |
| 2025-07-11 | 385.00 | 398.00 | 344.26 | 366.92 | 0.0M |
| 2025-07-10 | 382.00 | 382.16 | 375.00 | 382.16 | 0.0M |
| 2025-07-09 | 310.00 | 347.42 | 310.00 | 347.42 | 0.0M |
| 2025-07-08 | 291.03 | 324.00 | 291.01 | 315.84 | 0.0M |
| 2025-07-07 | 323.00 | 341.00 | 308.00 | 315.84 | 0.0M |
| 2025-07-04 | 293.01 | 322.00 | 293.01 | 316.01 | 0.0M |
| 2025-07-03 | 305.35 | 320.00 | 305.35 | 316.01 | 0.0M |
| 2025-07-02 | 312.00 | 350.00 | 300.33 | 305.35 | 0.0M |
| 2025-07-01 | 334.99 | 339.00 | 311.10 | 333.70 | 0.0M |
| 2025-06-30 | 299.99 | 325.00 | 278.00 | 319.90 | 0.4M |
| 2025-06-27 | 273.00 | 310.00 | 272.03 | 300.00 | 0.0M |
| 2025-06-26 | 293.01 | 300.00 | 275.10 | 287.99 | 0.0M |
| 2025-06-25 | 286.00 | 295.00 | 286.00 | 292.92 | 0.0M |
| 2025-06-24 | 285.99 | 295.00 | 285.00 | 292.92 | 0.0M |
| 2025-06-23 | 300.00 | 300.00 | 282.00 | 285.27 | 0.0M |
| 2025-06-20 | 300.00 | 300.00 | 280.11 | 282.00 | 0.0M |
| 2025-06-18 | 286.43 | 297.98 | 257.81 | 294.27 | 0.0M |
| 2025-06-17 | 304.91 | 324.97 | 285.01 | 286.42 | 0.0M |
| 2025-06-16 | 305.80 | 305.82 | 297.00 | 304.91 | 0.0M |
| 2025-06-13 | 275.00 | 292.29 | 274.00 | 278.02 | 0.0M |
| 2025-06-12 | 255.00 | 268.00 | 255.00 | 265.72 | 0.0M |
| 2025-06-05 | 259.13 | 268.94 | 253.00 | 265.72 | 0.0M |
| 2025-06-04 | 261.00 | 270.00 | 261.00 | 265.72 | 0.0M |
| 2025-06-02 | 265.00 | 287.00 | 253.00 | 265.72 | 0.0M |
| 2025-05-30 | 270.98 | 270.99 | 270.98 | 265.67 | 0.0M |
| 2025-05-29 | 266.00 | 271.00 | 251.00 | 265.67 | 0.0M |
| 2025-05-26 | 265.00 | 265.00 | 250.33 | 264.97 | 0.0M |
| 2025-05-23 | 257.00 | 270.00 | 236.10 | 250.00 | 0.0M |
| 2025-05-22 | 260.36 | 263.00 | 260.00 | 261.00 | 0.0M |
| 2025-05-21 | 268.20 | 279.99 | 260.00 | 266.99 | 0.0M |
| 2025-05-19 | 286.00 | 290.00 | 258.01 | 268.81 | 0.0M |
| 2025-05-16 | 269.00 | 286.50 | 258.00 | 268.81 | 0.0M |
| 2025-05-13 | 276.00 | 276.00 | 276.00 | 286.54 | 0.0M |
| 2025-05-12 | 278.00 | 294.00 | 277.99 | 286.54 | 0.0M |
| 2025-05-08 | 245.00 | 245.00 | 245.00 | 271.43 | 0.0M |
| 2025-05-07 | 255.00 | 294.98 | 255.00 | 271.43 | 0.0M |
| 2025-05-02 | 260.00 | 270.00 | 242.33 | 268.88 | 0.0M |
| 2025-04-29 | 269.00 | 271.33 | 269.00 | 268.88 | 0.0M |
| 2025-04-24 | 266.60 | 279.90 | 266.60 | 268.88 | 0.0M |
| 2025-04-23 | 272.00 | 272.00 | 272.00 | 279.72 | 0.0M |
| 2025-04-21 | 267.31 | 285.00 | 267.31 | 279.72 | 0.0M |
| 2025-04-18 | 279.90 | 279.90 | 270.00 | 279.96 | 0.0M |
| 2025-04-16 | 266.00 | 280.00 | 266.00 | 279.96 | 0.0M |
| 2025-04-15 | 267.02 | 267.02 | 267.02 | 282.83 | 0.0M |
| 2025-04-14 | 277.90 | 291.00 | 274.90 | 282.83 | 0.0M |
| 2025-04-10 | 261.00 | 272.00 | 261.00 | 265.24 | 0.0M |
| 2025-04-09 | 270.20 | 273.00 | 266.00 | 265.24 | 0.0M |
| 2025-04-08 | 282.90 | 286.00 | 263.60 | 265.24 | 0.0M |
| 2025-04-07 | 280.00 | 280.00 | 262.80 | 263.03 | 0.0M |
| 2025-04-04 | 299.67 | 299.67 | 286.52 | 292.00 | 0.0M |
| 2025-04-03 | 294.00 | 300.00 | 286.90 | 299.67 | 0.0M |
| 2025-03-27 | 291.50 | 291.50 | 291.50 | 291.50 | 0.0M |
| 2025-03-26 | 290.00 | 290.00 | 290.00 | 291.50 | 0.0M |
| 2025-03-25 | 296.98 | 296.98 | 296.98 | 291.50 | 0.0M |
| 2025-03-24 | 286.02 | 290.99 | 286.01 | 291.50 | 0.0M |
| 2025-03-21 | 286.00 | 286.00 | 286.00 | 291.50 | 0.0M |
| 2025-03-20 | 295.00 | 295.00 | 295.00 | 291.50 | 0.0M |
| 2025-03-19 | 291.60 | 291.60 | 291.60 | 291.50 | 0.0M |
| 2025-03-17 | 299.00 | 306.00 | 288.00 | 291.50 | 0.0M |
| 2025-03-14 | 298.97 | 298.97 | 298.90 | 291.50 | 0.0M |
| 2025-03-12 | 297.90 | 301.00 | 297.90 | 291.50 | 0.0M |
| 2025-03-11 | 295.00 | 300.00 | 289.00 | 291.50 | 0.0M |
| 2025-03-06 | 291.00 | 304.00 | 275.11 | 305.00 | 0.0M |
| 2025-03-05 | 296.00 | 310.00 | 281.70 | 305.00 | 0.0M |
| 2025-03-03 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0M |
| 2025-02-28 | 310.00 | 310.00 | 310.00 | 313.00 | 0.0M |
| 2025-02-27 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0M |
| 2025-02-26 | 329.00 | 337.90 | 313.00 | 313.00 | 0.0M |
| 2025-02-25 | 320.00 | 320.00 | 320.00 | 313.37 | 0.0M |
| 2025-02-21 | 311.00 | 340.00 | 290.10 | 313.37 | 0.0M |
| 2025-02-20 | 315.00 | 330.00 | 305.00 | 310.62 | 0.0M |
| 2025-02-19 | 344.99 | 344.99 | 309.71 | 313.73 | 0.0M |
| 2025-02-18 | 321.00 | 325.00 | 311.00 | 344.12 | 0.0M |
| 2025-02-17 | 317.56 | 338.99 | 317.56 | 344.12 | 0.0M |
| 2025-02-14 | 318.00 | 335.02 | 318.00 | 344.12 | 0.0M |
| 2025-02-13 | 344.00 | 350.00 | 321.02 | 344.12 | 0.0M |
| 2025-02-12 | 355.99 | 355.99 | 307.00 | 350.96 | 0.0M |
| 2025-02-11 | 322.65 | 322.65 | 310.00 | 340.80 | 0.0M |
| 2025-02-07 | 335.00 | 335.00 | 335.00 | 340.80 | 0.0M |
| 2025-02-06 | 341.00 | 349.99 | 328.68 | 340.80 | 0.0M |
| 2025-02-03 | 355.00 | 355.00 | 341.00 | 341.00 | 0.0M |
| 2025-01-31 | 339.00 | 367.00 | 328.56 | 340.00 | 0.0M |
| 2025-01-30 | 349.98 | 349.98 | 349.98 | 340.00 | 0.0M |
| 2025-01-29 | 355.00 | 368.00 | 306.00 | 340.00 | 0.0M |
| 2025-01-28 | 355.00 | 355.00 | 325.03 | 340.00 | 0.0M |
| 2025-01-27 | 311.00 | 340.99 | 311.00 | 340.00 | 0.0M |
| 2025-01-23 | 339.00 | 371.99 | 312.00 | 340.00 | 0.0M |
| 2025-01-22 | 330.00 | 350.00 | 320.00 | 339.68 | 0.0M |
| 2025-01-21 | 331.00 | 355.00 | 331.00 | 331.00 | 0.0M |
| 2025-01-20 | 315.00 | 347.00 | 315.00 | 331.00 | 0.0M |
| 2025-01-17 | 354.99 | 373.98 | 305.98 | 335.34 | 0.0M |
| 2025-01-16 | 307.01 | 353.99 | 307.01 | 339.98 | 0.0M |
| 2025-01-15 | 349.90 | 350.00 | 320.05 | 339.98 | 0.0M |
| 2025-01-14 | 328.00 | 360.80 | 301.11 | 344.51 | 0.0M |
| 2025-01-13 | 293.10 | 328.28 | 293.10 | 328.00 | 0.0M |
| 2025-01-10 | 290.01 | 342.00 | 290.01 | 325.00 | 0.0M |
| 2025-01-09 | 310.00 | 310.90 | 310.00 | 318.76 | 0.0M |
| 2025-01-08 | 318.76 | 318.76 | 291.01 | 318.76 | 0.0M |
| 2025-01-07 | 291.00 | 324.00 | 291.00 | 318.76 | 0.0M |
| 2025-01-06 | 320.00 | 325.00 | 300.00 | 320.00 | 0.0M |
| 2025-01-03 | 301.00 | 319.99 | 301.00 | 305.00 | 0.0M |
| 2025-01-02 | 301.00 | 329.99 | 301.00 | 311.05 | 0.0M |
| 2025-01-01 | 326.00 | 330.00 | 297.10 | 307.01 | 0.0M |