312.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 312.00 | 312.00 | 312.00 | 312.00 | 115.7K |
| 09:05 | 312.00 | 314.00 | 312.00 | 314.00 | 1.3K |
| 09:10 | 314.00 | 314.00 | 314.00 | 314.00 | 1.1K |
| 09:15 | 312.00 | 312.00 | 312.00 | 312.00 | 12.7K |
| 09:20 | 312.00 | 312.00 | 312.00 | 312.00 | 70.0K |
| 09:30 | 314.00 | 314.00 | 312.00 | 312.00 | 2.4K |
| 09:35 | 314.00 | 314.00 | 314.00 | 314.00 | 0.1K |
| 09:50 | 312.00 | 314.00 | 312.00 | 314.00 | 20.8K |
| 10:00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.7K |
| 10:05 | 314.00 | 314.00 | 314.00 | 314.00 | 1.0K |
| 10:10 | 314.00 | 314.00 | 314.00 | 314.00 | 2.3K |
| 10:25 | 314.00 | 314.00 | 314.00 | 314.00 | 2.5K |
| 10:30 | 312.00 | 312.00 | 312.00 | 312.00 | 0.5K |
| 10:40 | 314.00 | 314.00 | 314.00 | 314.00 | 0.4K |
| 10:45 | 314.00 | 314.00 | 314.00 | 314.00 | 0.1K |
| 11:00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.7K |
| 11:05 | 312.00 | 312.00 | 312.00 | 312.00 | 66.9K |
| 11:10 | 312.00 | 312.00 | 312.00 | 312.00 | 66.9K |
| 11:15 | 312.00 | 312.00 | 312.00 | 312.00 | 29.7K |
| 11:20 | 312.00 | 312.00 | 312.00 | 312.00 | 16.4K |
| 14:00 | 312.00 | 314.00 | 312.00 | 312.00 | 39.5K |
| 14:05 | 312.00 | 312.00 | 312.00 | 312.00 | 3.5K |
| 14:10 | 312.00 | 312.00 | 312.00 | 312.00 | 28.6K |
| 14:15 | 312.00 | 312.00 | 312.00 | 312.00 | 52.0K |
| 14:20 | 312.00 | 312.00 | 312.00 | 312.00 | 1.3K |
| 14:25 | 312.00 | 312.00 | 312.00 | 312.00 | 127.1K |
| 14:30 | 312.00 | 312.00 | 312.00 | 312.00 | 30.2K |
| 14:40 | 314.00 | 314.00 | 314.00 | 314.00 | 0.1K |
| 14:45 | 314.00 | 314.00 | 314.00 | 314.00 | 20.0K |
| 14:50 | 312.00 | 314.00 | 312.00 | 314.00 | 22.5K |
| 14:55 | 312.00 | 314.00 | 312.00 | 314.00 | 10.2K |
| 15:00 | 314.00 | 314.00 | 312.00 | 312.00 | 1.1K |
| 15:15 | 312.00 | 312.00 | 312.00 | 312.00 | 197.2K |
| 15:20 | 314.00 | 314.00 | 314.00 | 314.00 | 0.7K |
| 15:25 | 312.00 | 314.00 | 312.00 | 312.00 | 71.0K |
| 15:30 | 312.00 | 312.00 | 312.00 | 312.00 | 0.1K |
| 15:35 | 312.00 | 312.00 | 312.00 | 312.00 | 100.3K |
| 15:40 | 312.00 | 312.00 | 312.00 | 312.00 | 11.6K |
| 16:00 | 314.00 | 314.00 | 314.00 | 314.00 | 3.8K |
| 16:05 | 314.00 | 314.00 | 314.00 | 314.00 | 2.2K |
| 16:35 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 314.00 | 314.00 | 312.00 | 312.00 | 1.1M |
| 2025-09-26 | 314.00 | 314.00 | 312.00 | 314.00 | 1.1M |
| 2025-09-25 | 314.00 | 316.00 | 312.00 | 314.00 | 1.4M |
| 2025-09-24 | 316.00 | 316.00 | 312.00 | 312.00 | 1.6M |
| 2025-09-23 | 314.00 | 316.00 | 312.00 | 316.00 | 1.3M |
| 2025-09-22 | 312.00 | 314.00 | 310.00 | 314.00 | 1.6M |
| 2025-09-19 | 316.00 | 316.00 | 312.00 | 312.00 | 0.4M |
| 2025-09-18 | 318.00 | 320.00 | 312.00 | 316.00 | 1.3M |
| 2025-09-17 | 312.00 | 318.00 | 312.00 | 316.00 | 1.6M |
| 2025-09-16 | 316.00 | 318.00 | 312.00 | 312.00 | 1.8M |
| 2025-09-15 | 314.00 | 316.00 | 310.00 | 314.00 | 6.1M |
| 2025-09-12 | 324.00 | 324.00 | 314.00 | 316.00 | 13.0M |
| 2025-09-11 | 314.00 | 320.00 | 312.00 | 320.00 | 25.8M |
| 2025-09-10 | 316.00 | 318.00 | 310.00 | 314.00 | 1.7M |
| 2025-09-09 | 316.00 | 318.00 | 310.00 | 316.00 | 1.9M |
| 2025-09-08 | 316.00 | 320.00 | 314.00 | 314.00 | 3.0M |
| 2025-09-04 | 314.00 | 318.00 | 312.00 | 316.00 | 0.8M |
| 2025-09-03 | 316.00 | 320.00 | 312.00 | 314.00 | 1.2M |
| 2025-09-02 | 312.00 | 320.00 | 310.00 | 316.00 | 1.9M |
| 2025-09-01 | 310.00 | 316.00 | 300.00 | 312.00 | 3.8M |
| 2025-08-29 | 328.00 | 330.00 | 312.00 | 320.00 | 5.2M |
| 2025-08-28 | 332.00 | 332.00 | 326.00 | 328.00 | 1.0M |
| 2025-08-27 | 332.00 | 332.00 | 326.00 | 330.00 | 1.9M |
| 2025-08-26 | 334.00 | 334.00 | 328.00 | 330.00 | 2.7M |
| 2025-08-25 | 330.00 | 340.00 | 328.00 | 334.00 | 3.8M |
| 2025-08-22 | 334.00 | 336.00 | 328.00 | 328.00 | 3.4M |
| 2025-08-21 | 328.00 | 334.00 | 328.00 | 334.00 | 5.7M |
| 2025-08-20 | 322.00 | 328.00 | 322.00 | 328.00 | 5.2M |
| 2025-08-19 | 316.00 | 322.00 | 314.00 | 322.00 | 2.7M |
| 2025-08-15 | 320.00 | 320.00 | 312.00 | 316.00 | 1.6M |
| 2025-08-14 | 324.00 | 328.00 | 314.00 | 318.00 | 2.5M |
| 2025-08-13 | 322.00 | 324.00 | 320.00 | 322.00 | 3.4M |
| 2025-08-12 | 316.00 | 320.00 | 314.00 | 320.00 | 2.5M |
| 2025-08-11 | 314.00 | 320.00 | 310.00 | 314.00 | 1.9M |
| 2025-08-08 | 314.00 | 316.00 | 312.00 | 312.00 | 1.5M |
| 2025-08-07 | 314.00 | 318.00 | 314.00 | 314.00 | 1.3M |
| 2025-08-06 | 314.00 | 316.00 | 310.00 | 314.00 | 1.8M |
| 2025-08-05 | 316.00 | 316.00 | 310.00 | 314.00 | 2.2M |
| 2025-08-04 | 312.00 | 316.00 | 308.00 | 316.00 | 17.0M |
| 2025-08-01 | 308.00 | 316.00 | 306.00 | 312.00 | 2.0M |
| 2025-07-31 | 316.00 | 316.00 | 306.00 | 310.00 | 2.1M |
| 2025-07-30 | 316.00 | 318.00 | 312.00 | 316.00 | 1.2M |
| 2025-07-29 | 318.00 | 318.00 | 312.00 | 314.00 | 1.4M |
| 2025-07-28 | 314.00 | 320.00 | 310.00 | 318.00 | 3.2M |
| 2025-07-25 | 316.00 | 316.00 | 310.00 | 312.00 | 2.2M |
| 2025-07-24 | 314.00 | 316.00 | 310.00 | 316.00 | 2.1M |
| 2025-07-23 | 310.00 | 316.00 | 306.00 | 310.00 | 2.0M |
| 2025-07-22 | 314.00 | 316.00 | 310.00 | 312.00 | 2.4M |
| 2025-07-21 | 314.00 | 316.00 | 306.00 | 314.00 | 2.7M |
| 2025-07-18 | 312.00 | 314.00 | 310.00 | 312.00 | 1.0M |
| 2025-07-17 | 312.00 | 314.00 | 308.00 | 312.00 | 2.0M |
| 2025-07-16 | 308.00 | 314.00 | 306.00 | 310.00 | 2.2M |
| 2025-07-15 | 314.00 | 314.00 | 306.00 | 308.00 | 2.2M |
| 2025-07-14 | 316.00 | 316.00 | 310.00 | 314.00 | 2.7M |
| 2025-07-11 | 318.00 | 320.00 | 312.00 | 316.00 | 1.6M |
| 2025-07-10 | 310.00 | 318.00 | 308.00 | 318.00 | 1.6M |
| 2025-07-09 | 308.00 | 312.00 | 304.00 | 310.00 | 0.9M |
| 2025-07-08 | 308.00 | 312.00 | 306.00 | 308.00 | 1.5M |
| 2025-07-07 | 306.00 | 310.00 | 300.00 | 306.00 | 1.8M |
| 2025-07-04 | 308.00 | 312.00 | 302.00 | 304.00 | 1.5M |
| 2025-07-03 | 308.00 | 314.00 | 308.00 | 308.00 | 0.6M |
| 2025-07-02 | 300.00 | 310.00 | 300.00 | 308.00 | 2.1M |
| 2025-07-01 | 314.00 | 316.00 | 308.00 | 310.00 | 2.0M |
| 2025-06-30 | 308.00 | 318.00 | 306.00 | 312.00 | 1.7M |
| 2025-06-26 | 302.00 | 310.00 | 298.00 | 306.00 | 3.3M |
| 2025-06-25 | 302.00 | 310.00 | 302.00 | 302.00 | 2.2M |
| 2025-06-24 | 294.00 | 312.00 | 294.00 | 302.00 | 3.3M |
| 2025-06-23 | 304.00 | 304.00 | 286.00 | 294.00 | 6.0M |
| 2025-06-20 | 306.00 | 306.00 | 300.00 | 304.00 | 5.5M |
| 2025-06-19 | 322.00 | 326.00 | 306.00 | 308.00 | 5.4M |
| 2025-06-18 | 324.00 | 328.00 | 320.00 | 320.00 | 17.4M |
| 2025-06-17 | 328.00 | 328.00 | 322.00 | 324.00 | 2.1M |
| 2025-06-16 | 324.00 | 328.00 | 316.00 | 322.00 | 5.9M |
| 2025-06-13 | 332.00 | 334.00 | 320.00 | 324.00 | 10.5M |
| 2025-06-12 | 346.00 | 346.00 | 330.00 | 334.00 | 8.8M |
| 2025-06-11 | 344.00 | 350.00 | 340.00 | 346.00 | 23.4M |
| 2025-06-10 | 398.00 | 400.00 | 392.00 | 398.00 | 43.3M |
| 2025-06-05 | 396.00 | 398.00 | 390.00 | 392.00 | 30.3M |
| 2025-06-04 | 398.00 | 400.00 | 394.00 | 394.00 | 16.6M |
| 2025-06-03 | 394.00 | 398.00 | 388.00 | 396.00 | 20.5M |
| 2025-06-02 | 380.00 | 396.00 | 380.00 | 394.00 | 69.7M |
| 2025-05-28 | 370.00 | 374.00 | 354.00 | 366.00 | 21.0M |
| 2025-05-27 | 362.00 | 380.00 | 354.00 | 370.00 | 28.4M |
| 2025-05-26 | 328.00 | 368.00 | 322.00 | 350.00 | 19.8M |
| 2025-05-23 | 328.00 | 330.00 | 322.00 | 326.00 | 1.3M |
| 2025-05-22 | 326.00 | 330.00 | 322.00 | 328.00 | 2.1M |
| 2025-05-21 | 332.00 | 332.00 | 316.00 | 326.00 | 4.6M |
| 2025-05-20 | 320.00 | 332.00 | 318.00 | 330.00 | 6.9M |
| 2025-05-19 | 314.00 | 322.00 | 314.00 | 318.00 | 3.7M |
| 2025-05-16 | 326.00 | 326.00 | 314.00 | 316.00 | 2.1M |
| 2025-05-15 | 320.00 | 328.00 | 320.00 | 326.00 | 5.3M |
| 2025-05-14 | 322.00 | 326.00 | 310.00 | 320.00 | 2.7M |
| 2025-05-09 | 330.00 | 334.00 | 320.00 | 320.00 | 5.1M |
| 2025-05-08 | 306.00 | 340.00 | 304.00 | 330.00 | 19.0M |
| 2025-05-07 | 304.00 | 304.00 | 294.00 | 304.00 | 1.3M |
| 2025-05-06 | 306.00 | 306.00 | 300.00 | 302.00 | 2.0M |
| 2025-05-05 | 308.00 | 308.00 | 304.00 | 306.00 | 1.0M |
| 2025-05-02 | 304.00 | 308.00 | 300.00 | 304.00 | 2.7M |
| 2025-04-30 | 304.00 | 308.00 | 302.00 | 306.00 | 2.0M |
| 2025-04-29 | 308.00 | 308.00 | 300.00 | 302.00 | 2.8M |
| 2025-04-28 | 308.00 | 312.00 | 302.00 | 308.00 | 1.4M |
| 2025-04-25 | 314.00 | 320.00 | 306.00 | 306.00 | 2.3M |
| 2025-04-24 | 316.00 | 320.00 | 308.00 | 316.00 | 2.1M |
| 2025-04-23 | 318.00 | 320.00 | 312.00 | 316.00 | 1.4M |
| 2025-04-22 | 312.00 | 322.00 | 306.00 | 316.00 | 2.9M |
| 2025-04-21 | 304.00 | 332.00 | 300.00 | 312.00 | 4.6M |
| 2025-04-17 | 292.00 | 308.00 | 286.00 | 300.00 | 2.1M |
| 2025-04-16 | 288.00 | 294.00 | 288.00 | 292.00 | 0.7M |
| 2025-04-15 | 286.00 | 292.00 | 282.00 | 286.00 | 2.7M |
| 2025-04-14 | 280.00 | 282.00 | 276.00 | 282.00 | 1.0M |
| 2025-04-11 | 284.00 | 284.00 | 276.00 | 278.00 | 0.4M |
| 2025-04-10 | 280.00 | 284.00 | 276.00 | 278.00 | 1.2M |
| 2025-04-09 | 272.00 | 274.00 | 270.00 | 272.00 | 1.8M |
| 2025-04-08 | 280.00 | 280.00 | 268.00 | 272.00 | 2.1M |
| 2025-03-27 | 292.00 | 308.00 | 292.00 | 302.00 | 2.7M |
| 2025-03-26 | 284.00 | 292.00 | 284.00 | 292.00 | 5.2M |
| 2025-03-25 | 282.00 | 284.00 | 276.00 | 284.00 | 1.0M |
| 2025-03-24 | 284.00 | 288.00 | 280.00 | 282.00 | 6.1M |
| 2025-03-21 | 290.00 | 292.00 | 282.00 | 284.00 | 1.4M |
| 2025-03-20 | 292.00 | 298.00 | 290.00 | 290.00 | 0.8M |
| 2025-03-19 | 284.00 | 294.00 | 282.00 | 290.00 | 1.0M |
| 2025-03-18 | 296.00 | 298.00 | 284.00 | 284.00 | 5.3M |
| 2025-03-17 | 302.00 | 306.00 | 290.00 | 294.00 | 1.5M |
| 2025-03-14 | 286.00 | 306.00 | 286.00 | 300.00 | 6.6M |
| 2025-03-13 | 288.00 | 288.00 | 284.00 | 286.00 | 1.7M |
| 2025-03-12 | 284.00 | 290.00 | 282.00 | 286.00 | 0.6M |
| 2025-03-11 | 286.00 | 286.00 | 280.00 | 284.00 | 0.5M |
| 2025-03-10 | 288.00 | 290.00 | 284.00 | 286.00 | 0.4M |
| 2025-03-07 | 290.00 | 292.00 | 282.00 | 288.00 | 0.5M |
| 2025-03-06 | 290.00 | 292.00 | 278.00 | 290.00 | 2.9M |
| 2025-03-05 | 276.00 | 280.00 | 274.00 | 278.00 | 2.3M |
| 2025-03-04 | 280.00 | 280.00 | 276.00 | 276.00 | 2.8M |
| 2025-03-03 | 270.00 | 282.00 | 270.00 | 278.00 | 3.5M |
| 2025-02-28 | 282.00 | 282.00 | 262.00 | 268.00 | 4.9M |
| 2025-02-27 | 288.00 | 288.00 | 274.00 | 282.00 | 4.3M |
| 2025-02-26 | 296.00 | 296.00 | 282.00 | 286.00 | 1.3M |
| 2025-02-25 | 292.00 | 296.00 | 290.00 | 292.00 | 1.4M |
| 2025-02-24 | 296.00 | 300.00 | 288.00 | 290.00 | 1.3M |
| 2025-02-21 | 298.00 | 300.00 | 290.00 | 296.00 | 0.8M |
| 2025-02-20 | 308.00 | 308.00 | 292.00 | 298.00 | 0.5M |
| 2025-02-19 | 306.00 | 308.00 | 302.00 | 302.00 | 0.7M |
| 2025-02-18 | 306.00 | 308.00 | 300.00 | 304.00 | 1.9M |
| 2025-02-17 | 294.00 | 302.00 | 294.00 | 302.00 | 1.8M |
| 2025-02-14 | 300.00 | 302.00 | 292.00 | 300.00 | 1.6M |
| 2025-02-13 | 296.00 | 300.00 | 288.00 | 298.00 | 1.2M |
| 2025-02-12 | 290.00 | 296.00 | 284.00 | 292.00 | 2.4M |
| 2025-02-11 | 298.00 | 300.00 | 286.00 | 292.00 | 2.0M |
| 2025-02-10 | 300.00 | 300.00 | 288.00 | 298.00 | 4.3M |
| 2025-02-07 | 302.00 | 304.00 | 300.00 | 302.00 | 4.8M |
| 2025-02-06 | 308.00 | 310.00 | 300.00 | 302.00 | 3.4M |
| 2025-02-05 | 308.00 | 308.00 | 304.00 | 308.00 | 1.3M |
| 2025-02-04 | 310.00 | 312.00 | 304.00 | 306.00 | 2.7M |
| 2025-02-03 | 314.00 | 314.00 | 304.00 | 310.00 | 0.7M |
| 2025-01-31 | 308.00 | 314.00 | 302.00 | 314.00 | 3.4M |
| 2025-01-30 | 318.00 | 320.00 | 306.00 | 308.00 | 1.5M |
| 2025-01-24 | 320.00 | 328.00 | 318.00 | 318.00 | 1.5M |
| 2025-01-23 | 316.00 | 322.00 | 316.00 | 320.00 | 1.1M |
| 2025-01-22 | 318.00 | 324.00 | 316.00 | 316.00 | 0.8M |
| 2025-01-21 | 318.00 | 330.00 | 314.00 | 318.00 | 0.9M |
| 2025-01-20 | 314.00 | 322.00 | 314.00 | 318.00 | 1.0M |
| 2025-01-17 | 312.00 | 316.00 | 312.00 | 314.00 | 0.6M |
| 2025-01-16 | 312.00 | 316.00 | 308.00 | 312.00 | 1.0M |
| 2025-01-15 | 308.00 | 312.00 | 304.00 | 312.00 | 0.9M |
| 2025-01-14 | 306.00 | 308.00 | 304.00 | 304.00 | 0.6M |
| 2025-01-13 | 308.00 | 308.00 | 302.00 | 306.00 | 1.0M |
| 2025-01-10 | 308.00 | 310.00 | 304.00 | 306.00 | 1.5M |
| 2025-01-09 | 308.00 | 310.00 | 300.00 | 308.00 | 4.1M |
| 2025-01-08 | 310.00 | 310.00 | 306.00 | 308.00 | 0.9M |
| 2025-01-07 | 314.00 | 316.00 | 310.00 | 310.00 | 0.7M |
| 2025-01-06 | 314.00 | 316.00 | 312.00 | 312.00 | 1.5M |
| 2025-01-03 | 316.00 | 316.00 | 312.00 | 314.00 | 0.9M |
| 2025-01-02 | 308.00 | 312.00 | 308.00 | 312.00 | 1.2M |