335.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 319.80 | 349.60 | 319.60 | 335.80 | 1.0M |
| 2025-09-25 | 331.00 | 342.00 | 313.20 | 325.00 | 1.5M |
| 2025-09-24 | 366.20 | 366.20 | 332.60 | 335.00 | 1.4M |
| 2025-09-23 | 389.40 | 390.80 | 350.00 | 367.20 | 1.3M |
| 2025-09-22 | 397.00 | 410.00 | 381.20 | 387.00 | 0.8M |
| 2025-09-19 | 440.00 | 451.20 | 396.80 | 397.00 | 1.5M |
| 2025-09-18 | 458.00 | 493.80 | 445.40 | 462.80 | 0.6M |
| 2025-09-17 | 462.20 | 478.80 | 438.80 | 452.60 | 0.9M |
| 2025-09-16 | 498.00 | 516.50 | 460.40 | 481.00 | 1.2M |
| 2025-09-15 | 460.00 | 554.00 | 442.80 | 510.00 | 1.9M |
| 2025-09-12 | 515.50 | 563.50 | 450.60 | 450.60 | 2.5M |
| 2025-09-11 | 396.00 | 525.00 | 392.00 | 506.00 | 2.2M |
| 2025-09-10 | 406.60 | 459.80 | 406.60 | 433.00 | 1.4M |
| 2025-09-09 | 410.40 | 433.00 | 405.00 | 406.40 | 0.9M |
| 2025-09-08 | 380.00 | 433.80 | 380.00 | 402.80 | 3.4M |
| 2025-09-05 | 339.20 | 368.40 | 339.00 | 363.20 | 0.5M |
| 2025-09-04 | 369.80 | 375.00 | 333.80 | 339.00 | 0.2M |
| 2025-09-03 | 367.00 | 377.40 | 362.80 | 369.60 | 0.1M |
| 2025-09-02 | 352.00 | 368.80 | 351.40 | 367.00 | 0.4M |
| 2025-09-01 | 323.00 | 353.00 | 316.00 | 349.20 | 0.4M |
| 2025-08-29 | 306.00 | 321.80 | 302.00 | 315.60 | 0.2M |
| 2025-08-28 | 316.60 | 319.00 | 299.20 | 307.80 | 0.1M |
| 2025-08-27 | 328.40 | 337.60 | 311.40 | 312.80 | 0.2M |
| 2025-08-26 | 351.00 | 355.40 | 324.80 | 328.20 | 0.8M |
| 2025-08-25 | 344.00 | 363.40 | 342.00 | 348.80 | 0.4M |
| 2025-08-22 | 332.60 | 352.40 | 327.60 | 342.00 | 0.1M |
| 2025-08-21 | 313.00 | 332.20 | 313.00 | 331.00 | 0.3M |
| 2025-08-20 | 326.20 | 332.00 | 312.20 | 313.00 | 0.4M |
| 2025-08-19 | 346.80 | 349.80 | 325.80 | 334.80 | 0.4M |
| 2025-08-18 | 359.60 | 362.20 | 344.60 | 346.80 | 0.4M |
| 2025-08-15 | 351.00 | 376.00 | 351.00 | 358.00 | 0.2M |
| 2025-08-14 | 362.80 | 366.00 | 350.40 | 354.80 | 0.2M |
| 2025-08-13 | 366.00 | 366.00 | 352.20 | 358.60 | 0.2M |
| 2025-08-12 | 358.20 | 365.20 | 345.00 | 351.80 | 0.1M |
| 2025-08-11 | 382.00 | 382.00 | 346.00 | 356.60 | 0.1M |
| 2025-08-08 | 367.00 | 372.80 | 349.00 | 365.20 | 0.2M |
| 2025-08-07 | 386.00 | 386.00 | 356.20 | 367.00 | 0.3M |
| 2025-08-06 | 390.00 | 406.00 | 381.00 | 391.00 | 0.2M |
| 2025-08-05 | 343.80 | 392.00 | 342.20 | 387.60 | 0.4M |
| 2025-08-04 | 326.60 | 349.60 | 320.20 | 343.80 | 0.2M |
| 2025-08-01 | 339.80 | 354.60 | 322.00 | 324.80 | 0.2M |
| 2025-07-31 | 358.80 | 361.00 | 341.00 | 350.20 | 0.1M |
| 2025-07-30 | 360.00 | 367.60 | 350.00 | 357.20 | 0.1M |
| 2025-07-29 | 370.00 | 370.40 | 352.20 | 368.00 | 0.2M |
| 2025-07-28 | 347.00 | 362.80 | 324.00 | 360.20 | 0.2M |
| 2025-07-25 | 347.00 | 347.00 | 331.60 | 340.00 | 0.2M |
| 2025-07-24 | 319.80 | 336.20 | 316.40 | 333.60 | 0.2M |
| 2025-07-23 | 333.60 | 333.60 | 311.80 | 317.40 | 0.2M |
| 2025-07-22 | 330.40 | 349.80 | 326.20 | 329.20 | 0.2M |
| 2025-07-21 | 335.00 | 335.80 | 324.80 | 331.20 | 0.2M |
| 2025-07-18 | 328.40 | 340.00 | 321.80 | 336.00 | 0.2M |
| 2025-07-17 | 312.60 | 338.40 | 312.60 | 328.40 | 0.5M |
| 2025-07-16 | 300.00 | 313.20 | 299.40 | 310.60 | 0.2M |
| 2025-07-15 | 288.60 | 300.80 | 281.40 | 300.20 | 0.1M |
| 2025-07-14 | 288.20 | 293.80 | 280.00 | 288.60 | 0.2M |
| 2025-07-11 | 287.00 | 299.80 | 287.00 | 287.80 | 0.2M |
| 2025-07-10 | 302.00 | 304.80 | 286.40 | 286.40 | 0.3M |
| 2025-07-09 | 283.00 | 302.80 | 282.80 | 300.60 | 0.4M |
| 2025-07-08 | 270.20 | 285.00 | 270.20 | 283.00 | 0.2M |
| 2025-07-07 | 277.40 | 277.40 | 269.00 | 275.00 | 0.1M |
| 2025-07-04 | 265.00 | 282.00 | 258.80 | 277.40 | 0.5M |
| 2025-07-03 | 239.80 | 266.00 | 237.00 | 260.00 | 0.3M |
| 2025-07-02 | 243.00 | 254.60 | 236.00 | 238.00 | 0.2M |
| 2025-06-30 | 233.00 | 242.00 | 225.40 | 236.60 | 0.3M |
| 2025-06-27 | 253.20 | 253.20 | 233.80 | 235.80 | 0.2M |
| 2025-06-26 | 246.20 | 248.00 | 233.20 | 246.40 | 0.3M |
| 2025-06-25 | 256.00 | 256.80 | 244.20 | 246.20 | 0.2M |
| 2025-06-24 | 249.60 | 260.00 | 249.60 | 253.80 | 0.1M |
| 2025-06-23 | 240.80 | 256.40 | 236.00 | 249.40 | 0.1M |
| 2025-06-20 | 248.60 | 248.60 | 237.40 | 240.80 | 0.2M |
| 2025-06-19 | 264.80 | 264.80 | 241.40 | 247.40 | 0.3M |
| 2025-06-18 | 247.00 | 257.00 | 247.00 | 255.80 | 0.2M |
| 2025-06-17 | 262.00 | 262.00 | 241.40 | 246.80 | 0.6M |
| 2025-06-16 | 273.40 | 273.40 | 254.00 | 261.00 | 0.3M |
| 2025-06-13 | 281.80 | 282.00 | 260.80 | 273.40 | 0.3M |
| 2025-06-12 | 269.00 | 289.80 | 268.20 | 280.00 | 0.3M |
| 2025-06-11 | 274.20 | 277.00 | 260.20 | 269.40 | 0.3M |
| 2025-06-10 | 242.00 | 280.00 | 241.40 | 271.40 | 1.0M |
| 2025-06-09 | 214.40 | 243.20 | 212.60 | 240.00 | 0.6M |
| 2025-06-06 | 212.20 | 215.00 | 207.20 | 214.40 | 0.2M |
| 2025-06-05 | 217.40 | 219.20 | 206.40 | 209.00 | 0.4M |
| 2025-06-04 | 213.00 | 221.40 | 208.80 | 217.40 | 0.5M |
| 2025-06-03 | 200.40 | 218.60 | 200.40 | 214.80 | 0.6M |
| 2025-06-02 | 209.80 | 209.80 | 188.10 | 195.00 | 0.5M |
| 2025-05-30 | 209.60 | 216.00 | 208.00 | 211.00 | 0.4M |
| 2025-05-29 | 207.00 | 215.00 | 206.20 | 210.20 | 0.2M |
| 2025-05-28 | 199.80 | 211.60 | 197.90 | 207.00 | 0.3M |
| 2025-05-27 | 198.70 | 204.00 | 198.10 | 202.00 | 0.2M |
| 2025-05-26 | 213.80 | 216.00 | 198.60 | 198.70 | 0.3M |
| 2025-05-23 | 210.00 | 221.00 | 204.20 | 213.80 | 0.9M |
| 2025-05-22 | 195.00 | 210.00 | 193.90 | 206.20 | 0.3M |
| 2025-05-21 | 200.00 | 205.00 | 195.00 | 195.00 | 0.2M |
| 2025-05-20 | 195.60 | 205.00 | 194.00 | 200.00 | 0.4M |
| 2025-05-19 | 194.40 | 194.40 | 186.80 | 190.50 | 0.2M |
| 2025-05-16 | 185.40 | 195.00 | 185.40 | 194.40 | 0.3M |
| 2025-05-15 | 180.10 | 194.60 | 180.00 | 185.00 | 0.2M |
| 2025-05-14 | 176.50 | 188.00 | 168.50 | 186.10 | 0.2M |
| 2025-05-13 | 190.00 | 193.90 | 175.50 | 176.50 | 0.5M |
| 2025-05-12 | 190.80 | 190.80 | 165.50 | 187.00 | 1.5M |
| 2025-05-09 | 200.00 | 204.00 | 198.80 | 199.10 | 0.2M |
| 2025-05-08 | 204.60 | 205.00 | 196.60 | 201.00 | 0.2M |
| 2025-05-07 | 213.20 | 215.60 | 194.20 | 201.00 | 0.7M |
| 2025-05-06 | 210.60 | 216.20 | 207.40 | 213.40 | 0.3M |
| 2025-05-02 | 207.40 | 219.60 | 202.40 | 215.60 | 0.2M |
| 2025-04-30 | 216.00 | 218.80 | 206.80 | 207.40 | 0.2M |
| 2025-04-29 | 216.60 | 221.60 | 211.20 | 214.40 | 0.4M |
| 2025-04-28 | 193.80 | 218.20 | 191.00 | 216.60 | 0.8M |
| 2025-04-25 | 224.40 | 229.60 | 206.00 | 207.40 | 0.7M |
| 2025-04-24 | 216.00 | 229.60 | 210.00 | 225.00 | 0.6M |
| 2025-04-23 | 231.00 | 233.80 | 212.80 | 218.60 | 0.7M |
| 2025-04-22 | 205.60 | 234.60 | 205.60 | 219.60 | 1.3M |
| 2025-04-17 | 182.40 | 204.40 | 182.40 | 200.00 | 0.9M |
| 2025-04-16 | 200.00 | 204.60 | 178.80 | 187.20 | 2.3M |
| 2025-04-15 | 181.00 | 222.00 | 181.00 | 205.00 | 10.8M |