469.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 458.00 | 479.00 | 455.00 | 469.00 | 0.0M |
| 2025-09-25 | 450.00 | 462.50 | 447.50 | 459.00 | 0.0M |
| 2025-09-24 | 452.00 | 452.00 | 445.00 | 449.00 | 0.0M |
| 2025-09-23 | 450.00 | 453.00 | 445.00 | 449.00 | 0.0M |
| 2025-09-22 | 435.00 | 440.00 | 430.00 | 440.00 | 0.0M |
| 2025-09-19 | 424.00 | 429.00 | 422.00 | 429.00 | 0.4M |
| 2025-09-18 | 422.00 | 425.00 | 419.00 | 424.00 | 0.0M |
| 2025-09-17 | 424.00 | 425.00 | 419.50 | 420.00 | 0.0M |
| 2025-09-16 | 430.00 | 430.00 | 420.00 | 421.00 | 0.0M |
| 2025-09-15 | 428.00 | 428.00 | 420.00 | 425.00 | 0.0M |
| 2025-09-12 | 425.00 | 425.00 | 410.50 | 412.00 | 0.1M |
| 2025-09-11 | 410.00 | 436.00 | 410.00 | 425.00 | 0.1M |
| 2025-09-10 | 401.00 | 407.00 | 393.00 | 405.00 | 0.0M |
| 2025-09-09 | 401.00 | 404.00 | 395.00 | 397.00 | 0.0M |
| 2025-09-08 | 402.00 | 403.50 | 399.50 | 399.50 | 0.0M |
| 2025-09-05 | 398.50 | 402.50 | 395.00 | 399.50 | 0.0M |
| 2025-09-04 | 385.00 | 399.00 | 384.00 | 391.00 | 0.0M |
| 2025-09-03 | 382.00 | 385.00 | 372.00 | 385.00 | 0.0M |
| 2025-09-02 | 385.00 | 385.50 | 375.00 | 379.50 | 0.0M |
| 2025-09-01 | 393.50 | 393.50 | 383.00 | 384.00 | 0.0M |
| 2025-08-29 | 388.00 | 390.00 | 387.00 | 388.00 | 0.0M |
| 2025-08-28 | 390.00 | 390.00 | 387.00 | 389.00 | 0.0M |
| 2025-08-27 | 377.00 | 390.00 | 377.00 | 385.00 | 0.0M |
| 2025-08-26 | 399.00 | 400.00 | 375.50 | 384.00 | 0.1M |
| 2025-08-25 | 397.50 | 410.00 | 397.50 | 400.00 | 0.1M |
| 2025-08-22 | 387.00 | 395.00 | 387.00 | 395.00 | 0.0M |
| 2025-08-21 | 385.00 | 385.00 | 380.00 | 385.00 | 0.1M |
| 2025-08-20 | 373.00 | 380.00 | 370.00 | 380.00 | 0.0M |
| 2025-08-19 | 379.00 | 379.00 | 368.00 | 369.00 | 0.0M |
| 2025-08-18 | 365.00 | 369.00 | 365.00 | 369.00 | 0.0M |
| 2025-08-15 | 358.00 | 362.00 | 355.00 | 360.00 | 0.0M |
| 2025-08-14 | 357.00 | 358.50 | 356.00 | 357.00 | 0.0M |
| 2025-08-13 | 353.50 | 359.00 | 353.50 | 357.00 | 0.0M |
| 2025-08-12 | 355.00 | 355.00 | 350.50 | 353.00 | 0.0M |
| 2025-08-11 | 352.00 | 355.00 | 351.00 | 354.00 | 0.0M |
| 2025-08-08 | 352.00 | 352.00 | 348.00 | 351.00 | 0.0M |
| 2025-08-07 | 349.50 | 355.00 | 346.00 | 352.00 | 0.0M |
| 2025-08-06 | 350.00 | 350.00 | 343.00 | 348.00 | 0.0M |
| 2025-08-05 | 348.00 | 354.00 | 344.00 | 349.50 | 0.0M |
| 2025-08-04 | 350.00 | 352.00 | 346.00 | 348.00 | 0.0M |
| 2025-08-01 | 349.00 | 352.00 | 347.00 | 348.00 | 0.0M |
| 2025-07-31 | 347.00 | 350.00 | 346.00 | 349.00 | 0.0M |
| 2025-07-30 | 346.00 | 347.00 | 342.00 | 346.00 | 0.0M |
| 2025-07-29 | 344.50 | 346.50 | 342.00 | 346.00 | 0.0M |
| 2025-07-28 | 342.00 | 344.00 | 340.00 | 343.00 | 0.0M |
| 2025-07-25 | 340.00 | 341.00 | 338.00 | 340.00 | 0.0M |
| 2025-07-24 | 340.00 | 340.00 | 338.00 | 340.00 | 0.0M |
| 2025-07-23 | 340.00 | 340.00 | 335.50 | 339.00 | 0.0M |
| 2025-07-22 | 337.00 | 340.00 | 335.00 | 340.00 | 0.0M |
| 2025-07-21 | 334.50 | 337.00 | 332.50 | 336.50 | 0.0M |
| 2025-07-18 | 334.00 | 334.50 | 330.00 | 330.00 | 0.0M |
| 2025-07-17 | 334.00 | 334.00 | 330.00 | 334.00 | 0.0M |
| 2025-07-16 | 334.50 | 334.50 | 330.00 | 334.00 | 0.0M |
| 2025-07-15 | 334.50 | 334.50 | 331.00 | 334.50 | 0.0M |
| 2025-07-14 | 334.00 | 334.00 | 329.00 | 331.00 | 0.0M |
| 2025-07-11 | 333.50 | 333.50 | 329.00 | 329.00 | 0.0M |
| 2025-07-10 | 334.50 | 334.50 | 330.00 | 334.00 | 0.0M |
| 2025-07-09 | 332.00 | 335.00 | 332.00 | 333.00 | 0.0M |
| 2025-07-08 | 329.00 | 335.00 | 329.00 | 330.00 | 0.0M |
| 2025-07-07 | 329.00 | 335.00 | 329.00 | 330.00 | 0.0M |
| 2025-07-04 | 330.00 | 335.00 | 329.00 | 330.00 | 0.0M |
| 2025-07-03 | 332.00 | 336.00 | 329.50 | 330.00 | 0.0M |
| 2025-07-02 | 326.50 | 336.00 | 326.50 | 336.00 | 0.0M |
| 2025-07-01 | 329.00 | 332.00 | 329.00 | 330.00 | 0.0M |
| 2025-06-30 | 332.00 | 332.00 | 326.50 | 329.00 | 0.0M |
| 2025-06-27 | 324.00 | 332.00 | 322.00 | 326.00 | 0.0M |
| 2025-06-26 | 327.50 | 327.50 | 320.00 | 322.00 | 0.0M |
| 2025-06-25 | 325.00 | 328.50 | 320.00 | 320.00 | 0.0M |
| 2025-06-24 | 325.00 | 330.00 | 322.00 | 323.00 | 0.0M |
| 2025-06-23 | 332.00 | 332.00 | 322.50 | 323.00 | 0.0M |
| 2025-06-20 | 333.50 | 333.50 | 328.50 | 328.50 | 0.0M |
| 2025-06-19 | 334.00 | 334.00 | 327.00 | 330.00 | 0.0M |
| 2025-06-18 | 338.00 | 338.00 | 330.00 | 330.50 | 0.0M |
| 2025-06-17 | 335.50 | 336.00 | 328.00 | 330.00 | 0.1M |
| 2025-06-16 | 332.00 | 338.00 | 332.00 | 334.00 | 0.0M |
| 2025-06-13 | 337.50 | 339.00 | 332.50 | 334.00 | 0.0M |
| 2025-06-12 | 337.50 | 339.00 | 335.00 | 337.50 | 0.0M |
| 2025-06-11 | 338.50 | 339.00 | 333.00 | 337.00 | 0.0M |
| 2025-06-10 | 335.00 | 339.00 | 333.50 | 338.50 | 0.0M |
| 2025-06-09 | 334.00 | 338.00 | 333.00 | 335.00 | 0.0M |
| 2025-06-06 | 330.00 | 336.50 | 330.00 | 334.00 | 0.0M |
| 2025-06-05 | 339.00 | 342.00 | 328.00 | 328.50 | 0.0M |
| 2025-06-04 | 329.00 | 337.00 | 327.50 | 334.00 | 0.0M |
| 2025-06-03 | 329.00 | 330.00 | 327.00 | 329.00 | 0.0M |
| 2025-06-02 | 327.50 | 330.00 | 326.00 | 329.00 | 0.0M |
| 2025-05-30 | 332.00 | 334.00 | 327.50 | 327.50 | 0.0M |
| 2025-05-29 | 334.00 | 335.00 | 328.50 | 329.00 | 0.1M |
| 2025-05-28 | 329.00 | 334.00 | 326.50 | 330.00 | 0.1M |
| 2025-05-27 | 321.00 | 330.00 | 321.00 | 323.50 | 0.0M |
| 2025-05-26 | 317.00 | 325.00 | 317.00 | 320.00 | 0.0M |
| 2025-05-23 | 328.50 | 331.00 | 320.00 | 322.00 | 0.0M |
| 2025-05-22 | 329.00 | 329.00 | 316.00 | 328.50 | 0.1M |
| 2025-05-21 | 338.00 | 338.00 | 335.00 | 338.00 | 0.0M |
| 2025-05-20 | 337.00 | 337.00 | 334.00 | 335.00 | 0.0M |
| 2025-05-19 | 333.00 | 338.00 | 332.00 | 337.00 | 0.0M |
| 2025-05-16 | 337.00 | 339.00 | 330.00 | 333.00 | 0.0M |
| 2025-05-15 | 339.00 | 339.00 | 336.50 | 336.50 | 0.0M |
| 2025-05-14 | 339.00 | 340.00 | 335.00 | 338.00 | 0.0M |
| 2025-05-13 | 340.00 | 340.00 | 335.50 | 337.00 | 0.0M |
| 2025-05-12 | 331.00 | 339.00 | 331.00 | 334.00 | 0.0M |
| 2025-05-09 | 332.00 | 334.00 | 330.00 | 331.00 | 0.0M |
| 2025-05-07 | 324.00 | 334.00 | 324.00 | 332.00 | 0.0M |
| 2025-05-06 | 327.00 | 333.00 | 326.00 | 331.00 | 0.0M |
| 2025-05-05 | 326.00 | 328.50 | 323.00 | 327.00 | 0.0M |
| 2025-05-02 | 325.00 | 326.00 | 320.00 | 322.00 | 0.0M |
| 2025-04-30 | 320.00 | 323.00 | 313.00 | 323.00 | 0.0M |
| 2025-04-29 | 320.00 | 324.00 | 317.00 | 317.00 | 0.0M |
| 2025-04-28 | 325.00 | 325.00 | 318.00 | 320.00 | 0.0M |
| 2025-04-25 | 325.00 | 325.00 | 321.50 | 325.00 | 0.0M |
| 2025-04-24 | 320.00 | 324.00 | 320.00 | 322.50 | 0.0M |
| 2025-04-23 | 320.00 | 327.00 | 319.00 | 320.00 | 0.0M |
| 2025-04-22 | 323.00 | 324.00 | 316.00 | 319.50 | 0.0M |
| 2025-04-17 | 320.00 | 327.00 | 318.50 | 322.00 | 0.0M |
| 2025-04-16 | 320.00 | 321.00 | 313.00 | 319.50 | 0.0M |
| 2025-04-15 | 320.00 | 320.00 | 318.00 | 318.00 | 0.0M |
| 2025-04-14 | 323.00 | 325.00 | 315.00 | 319.50 | 0.0M |
| 2025-04-11 | 320.00 | 321.00 | 312.00 | 320.00 | 0.1M |
| 2025-04-10 | 321.00 | 327.00 | 314.00 | 320.00 | 0.1M |
| 2025-04-09 | 312.00 | 312.00 | 303.50 | 304.50 | 0.0M |
| 2025-04-08 | 305.00 | 315.00 | 305.00 | 312.50 | 0.0M |
| 2025-04-07 | 301.00 | 307.00 | 290.00 | 299.00 | 0.1M |
| 2025-04-04 | 321.00 | 324.00 | 302.50 | 310.00 | 0.1M |
| 2025-04-03 | 321.00 | 327.00 | 321.00 | 325.00 | 0.0M |
| 2025-04-02 | 330.00 | 330.00 | 322.00 | 327.00 | 0.0M |
| 2025-04-01 | 325.00 | 330.00 | 325.00 | 329.00 | 0.0M |
| 2025-03-31 | 330.00 | 330.00 | 320.00 | 325.00 | 0.1M |
| 2025-03-28 | 333.00 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2025-03-27 | 335.00 | 335.00 | 328.00 | 331.00 | 0.0M |
| 2025-03-26 | 335.00 | 335.00 | 330.00 | 335.00 | 0.0M |
| 2025-03-25 | 338.00 | 338.00 | 333.00 | 335.00 | 0.0M |
| 2025-03-24 | 342.00 | 342.00 | 333.00 | 333.00 | 0.1M |
| 2025-03-21 | 338.00 | 340.00 | 331.00 | 340.00 | 0.1M |
| 2025-03-20 | 336.00 | 338.00 | 330.00 | 336.00 | 0.0M |
| 2025-03-19 | 338.00 | 338.00 | 334.00 | 336.00 | 0.0M |
| 2025-03-18 | 330.00 | 337.00 | 330.00 | 335.00 | 0.1M |
| 2025-03-17 | 339.00 | 339.00 | 329.00 | 330.00 | 0.0M |
| 2025-03-14 | 335.00 | 340.00 | 333.00 | 334.00 | 0.1M |
| 2025-03-13 | 332.00 | 334.00 | 331.00 | 332.00 | 0.0M |
| 2025-03-12 | 328.00 | 332.00 | 326.00 | 330.00 | 0.0M |
| 2025-03-11 | 334.00 | 334.00 | 325.00 | 325.00 | 0.0M |
| 2025-03-10 | 334.00 | 335.00 | 327.00 | 327.00 | 0.0M |
| 2025-03-07 | 322.00 | 329.00 | 322.00 | 328.00 | 0.1M |
| 2025-03-06 | 335.00 | 335.00 | 320.00 | 322.00 | 0.0M |
| 2025-03-05 | 329.00 | 338.00 | 327.00 | 329.00 | 0.0M |
| 2025-03-04 | 332.00 | 340.00 | 321.00 | 326.00 | 0.1M |
| 2025-03-03 | 335.00 | 349.00 | 333.00 | 335.00 | 0.1M |
| 2025-02-28 | 355.00 | 355.00 | 330.00 | 340.00 | 0.1M |
| 2025-02-27 | 358.00 | 359.00 | 351.00 | 355.00 | 0.1M |
| 2025-02-26 | 340.00 | 353.00 | 339.00 | 353.00 | 0.1M |
| 2025-02-25 | 338.00 | 340.00 | 337.00 | 339.00 | 0.0M |
| 2025-02-24 | 330.00 | 338.00 | 326.00 | 337.00 | 0.0M |
| 2025-02-21 | 332.00 | 332.00 | 318.00 | 326.00 | 0.1M |
| 2025-02-20 | 316.00 | 330.00 | 315.00 | 330.00 | 0.2M |
| 2025-02-19 | 306.00 | 316.00 | 304.00 | 312.00 | 0.1M |
| 2025-02-18 | 300.00 | 304.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-17 | 298.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2025-02-14 | 294.00 | 298.00 | 292.00 | 296.00 | 0.0M |
| 2025-02-13 | 296.00 | 298.00 | 292.00 | 294.00 | 0.0M |
| 2025-02-12 | 304.00 | 304.00 | 294.00 | 296.00 | 0.1M |
| 2025-02-11 | 304.00 | 306.00 | 300.00 | 302.00 | 0.2M |
| 2025-02-10 | 304.00 | 306.00 | 298.00 | 304.00 | 0.3M |
| 2025-02-07 | 300.00 | 300.00 | 290.00 | 298.00 | 0.6M |
| 2025-02-06 | 260.00 | 290.00 | 260.00 | 284.00 | 0.8M |