330.26
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:15 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 328.01 | 335.00 | 326.00 | 330.26 | 0.0M |
| 2025-09-29 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2025-09-26 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0M |
| 2025-09-25 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2025-09-24 | 332.00 | 335.00 | 332.00 | 332.01 | 0.0M |
| 2025-09-23 | 340.00 | 340.00 | 335.00 | 335.00 | 0.0M |
| 2025-09-22 | 333.00 | 340.00 | 333.00 | 340.00 | 0.0M |
| 2025-09-19 | 333.00 | 333.00 | 325.00 | 333.00 | 0.0M |
| 2025-09-18 | 329.50 | 329.50 | 321.31 | 321.31 | 0.0M |
| 2025-09-17 | 321.92 | 325.91 | 317.50 | 317.50 | 0.0M |
| 2025-09-16 | 320.00 | 321.90 | 312.00 | 321.90 | 0.0M |
| 2025-09-15 | 329.50 | 329.50 | 329.50 | 329.50 | 0.0M |
| 2025-09-11 | 329.49 | 329.50 | 303.26 | 329.50 | 0.0M |
| 2025-09-10 | 329.24 | 329.49 | 315.00 | 325.00 | 0.0M |
| 2025-09-09 | 325.00 | 329.49 | 325.00 | 326.50 | 0.0M |
| 2025-09-08 | 325.00 | 325.54 | 325.00 | 325.00 | 0.0M |
| 2025-09-05 | 328.79 | 328.79 | 302.00 | 325.00 | 0.0M |
| 2025-09-04 | 327.61 | 327.61 | 325.25 | 325.25 | 0.0M |
| 2025-09-03 | 315.50 | 322.26 | 315.50 | 322.26 | 0.0M |
| 2025-09-02 | 315.75 | 315.91 | 315.50 | 315.50 | 0.0M |
| 2025-08-29 | 322.00 | 322.00 | 315.00 | 320.00 | 0.0M |
| 2025-08-28 | 319.00 | 329.49 | 301.00 | 301.99 | 0.0M |
| 2025-08-27 | 308.12 | 308.12 | 308.12 | 308.12 | 0.0M |
| 2025-08-26 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-08-25 | 320.00 | 330.00 | 298.00 | 300.02 | 0.0M |
| 2025-08-22 | 298.11 | 320.00 | 298.11 | 320.00 | 0.0M |
| 2025-08-21 | 330.25 | 330.25 | 298.01 | 298.01 | 0.0M |
| 2025-08-20 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2025-08-19 | 327.35 | 330.00 | 327.35 | 330.00 | 0.0M |
| 2025-08-18 | 318.00 | 327.35 | 315.00 | 327.25 | 0.0M |
| 2025-08-15 | 300.00 | 318.00 | 297.75 | 318.00 | 0.0M |
| 2025-08-13 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-08-11 | 297.75 | 297.75 | 297.75 | 297.75 | 0.0M |
| 2025-08-08 | 296.97 | 297.00 | 296.97 | 297.00 | 0.0M |
| 2025-08-07 | 294.53 | 296.99 | 294.53 | 296.97 | 0.0M |
| 2025-08-06 | 294.27 | 294.27 | 294.27 | 294.27 | 0.0M |
| 2025-08-01 | 294.99 | 299.75 | 287.50 | 297.99 | 0.0M |
| 2025-07-31 | 315.00 | 315.00 | 309.00 | 315.00 | 0.0M |
| 2025-07-30 | 302.13 | 309.00 | 302.13 | 309.00 | 0.0M |
| 2025-07-29 | 318.75 | 318.75 | 309.00 | 309.00 | 0.0M |
| 2025-07-28 | 310.01 | 310.01 | 300.00 | 300.00 | 0.0M |
| 2025-07-25 | 324.99 | 327.35 | 324.99 | 327.35 | 0.0M |
| 2025-07-24 | 310.00 | 324.99 | 310.00 | 324.99 | 0.0M |
| 2025-07-23 | 300.00 | 310.00 | 300.00 | 310.00 | 0.0M |
| 2025-07-22 | 305.25 | 307.31 | 297.00 | 300.00 | 0.0M |
| 2025-07-21 | 303.04 | 303.04 | 303.02 | 303.04 | 0.0M |
| 2025-07-18 | 304.48 | 308.99 | 304.48 | 308.50 | 0.0M |
| 2025-07-17 | 298.04 | 309.00 | 298.04 | 300.00 | 0.0M |
| 2025-07-16 | 301.02 | 305.00 | 296.00 | 305.00 | 0.0M |
| 2025-07-15 | 324.99 | 324.99 | 300.00 | 305.00 | 0.0M |
| 2025-07-14 | 307.00 | 307.00 | 307.00 | 307.00 | 0.0M |
| 2025-07-11 | 309.00 | 324.74 | 307.30 | 307.50 | 0.0M |
| 2025-07-10 | 311.70 | 312.00 | 307.51 | 309.00 | 0.0M |
| 2025-07-09 | 314.01 | 322.00 | 310.00 | 311.75 | 0.0M |
| 2025-07-08 | 321.34 | 321.34 | 314.00 | 314.00 | 0.0M |
| 2025-07-07 | 321.99 | 321.99 | 320.00 | 321.79 | 0.0M |
| 2025-07-02 | 314.26 | 314.26 | 314.26 | 314.26 | 0.0M |
| 2025-07-01 | 312.00 | 314.00 | 301.00 | 314.00 | 0.0M |
| 2025-06-30 | 313.51 | 313.51 | 310.00 | 313.00 | 0.0M |
| 2025-06-27 | 305.67 | 314.75 | 305.00 | 314.75 | 0.0M |
| 2025-06-26 | 315.00 | 315.00 | 304.60 | 304.60 | 0.0M |
| 2025-06-25 | 304.26 | 306.00 | 304.26 | 304.57 | 0.0M |
| 2025-06-24 | 304.99 | 304.99 | 304.25 | 304.25 | 0.0M |
| 2025-06-23 | 315.00 | 315.00 | 299.00 | 299.25 | 0.0M |
| 2025-06-20 | 302.01 | 302.01 | 295.00 | 297.50 | 0.0M |
| 2025-06-18 | 301.00 | 315.00 | 301.00 | 301.00 | 0.0M |
| 2025-06-16 | 315.00 | 315.00 | 295.00 | 300.00 | 0.0M |
| 2025-06-13 | 315.00 | 316.75 | 315.00 | 315.00 | 0.0M |
| 2025-06-12 | 324.00 | 324.00 | 322.00 | 322.00 | 0.0M |
| 2025-06-11 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-06-10 | 318.75 | 318.75 | 318.75 | 318.75 | 0.0M |
| 2025-06-09 | 325.00 | 325.00 | 324.99 | 324.99 | 0.0M |
| 2025-06-06 | 319.75 | 327.50 | 319.75 | 327.50 | 0.0M |
| 2025-06-05 | 312.00 | 312.69 | 312.00 | 312.69 | 0.0M |
| 2025-06-04 | 304.02 | 312.70 | 304.02 | 312.69 | 0.0M |
| 2025-06-03 | 305.00 | 315.00 | 304.00 | 315.00 | 0.0M |
| 2025-06-02 | 310.00 | 315.00 | 304.75 | 305.00 | 0.0M |
| 2025-05-30 | 320.00 | 320.00 | 305.01 | 305.01 | 0.0M |
| 2025-05-29 | 318.00 | 318.00 | 315.80 | 316.05 | 0.0M |
| 2025-05-28 | 320.00 | 320.00 | 318.25 | 318.25 | 0.0M |
| 2025-05-27 | 322.50 | 322.50 | 300.01 | 315.99 | 0.0M |
| 2025-05-23 | 316.25 | 320.00 | 316.25 | 320.00 | 0.0M |
| 2025-05-22 | 311.81 | 311.81 | 311.81 | 311.81 | 0.0M |
| 2025-05-21 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-05-20 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2025-05-19 | 320.00 | 330.00 | 320.00 | 330.00 | 0.0M |
| 2025-05-16 | 315.00 | 333.00 | 295.00 | 321.50 | 0.0M |
| 2025-05-15 | 320.02 | 333.00 | 320.02 | 333.00 | 0.0M |
| 2025-05-14 | 310.00 | 310.00 | 305.01 | 305.09 | 0.0M |
| 2025-05-12 | 325.00 | 325.00 | 310.06 | 325.00 | 0.0M |
| 2025-05-07 | 328.00 | 328.00 | 305.01 | 305.01 | 0.0M |
| 2025-05-06 | 304.59 | 328.00 | 304.59 | 328.00 | 0.0M |
| 2025-05-05 | 323.99 | 323.99 | 300.00 | 304.99 | 0.0M |
| 2025-05-02 | 329.00 | 332.00 | 329.00 | 332.00 | 0.0M |
| 2025-05-01 | 332.00 | 332.00 | 305.01 | 310.25 | 0.0M |
| 2025-04-30 | 328.00 | 335.00 | 306.00 | 320.00 | 0.0M |
| 2025-04-28 | 325.00 | 330.00 | 325.00 | 325.01 | 0.0M |
| 2025-04-25 | 329.48 | 329.48 | 325.02 | 325.02 | 0.0M |
| 2025-04-24 | 320.00 | 330.00 | 320.00 | 329.00 | 0.0M |
| 2025-04-23 | 324.75 | 324.75 | 317.75 | 317.75 | 0.0M |
| 2025-04-22 | 329.00 | 330.00 | 325.00 | 325.00 | 0.0M |
| 2025-04-21 | 330.00 | 335.00 | 330.00 | 330.00 | 0.0M |
| 2025-04-17 | 323.00 | 323.00 | 320.03 | 320.03 | 0.0M |
| 2025-04-16 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0M |
| 2025-04-15 | 325.00 | 340.00 | 325.00 | 340.00 | 0.0M |
| 2025-04-14 | 330.00 | 330.00 | 301.00 | 325.00 | 0.0M |
| 2025-04-10 | 327.84 | 330.00 | 325.00 | 330.00 | 0.0M |
| 2025-04-09 | 328.01 | 328.01 | 323.70 | 324.00 | 0.0M |
| 2025-04-08 | 330.00 | 330.00 | 325.00 | 325.00 | 0.0M |
| 2025-04-07 | 329.75 | 330.00 | 327.25 | 328.40 | 0.0M |
| 2025-04-04 | 330.00 | 330.00 | 323.05 | 330.00 | 0.0M |
| 2025-04-03 | 331.05 | 331.05 | 325.00 | 330.00 | 0.0M |
| 2025-04-02 | 334.09 | 340.00 | 333.01 | 339.75 | 0.0M |
| 2025-04-01 | 334.76 | 337.00 | 334.76 | 337.00 | 0.0M |
| 2025-03-31 | 338.14 | 338.14 | 337.52 | 337.52 | 0.0M |
| 2025-03-28 | 340.00 | 340.60 | 333.20 | 333.20 | 0.0M |
| 2025-03-27 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2025-03-26 | 330.00 | 345.00 | 330.00 | 345.00 | 0.0M |
| 2025-03-25 | 340.15 | 340.15 | 331.25 | 331.25 | 0.0M |
| 2025-03-24 | 344.51 | 344.51 | 333.00 | 340.00 | 0.0M |
| 2025-03-21 | 345.00 | 345.00 | 344.00 | 344.51 | 0.0M |
| 2025-03-20 | 353.97 | 353.97 | 350.00 | 350.00 | 0.0M |
| 2025-03-19 | 350.00 | 353.00 | 345.01 | 345.01 | 0.0M |
| 2025-03-18 | 350.00 | 350.00 | 349.00 | 349.00 | 0.0M |
| 2025-03-17 | 345.01 | 353.97 | 345.01 | 349.00 | 0.0M |
| 2025-03-14 | 349.00 | 351.00 | 345.00 | 347.00 | 0.0M |
| 2025-03-13 | 350.00 | 354.00 | 349.00 | 349.00 | 0.0M |
| 2025-03-12 | 353.00 | 354.89 | 349.25 | 354.89 | 0.0M |
| 2025-03-11 | 350.00 | 350.59 | 350.00 | 350.00 | 0.0M |
| 2025-03-10 | 350.00 | 354.75 | 343.01 | 345.00 | 0.0M |
| 2025-03-07 | 354.90 | 354.90 | 350.26 | 350.26 | 0.0M |
| 2025-03-06 | 350.00 | 350.70 | 350.00 | 350.70 | 0.0M |
| 2025-03-04 | 355.00 | 355.00 | 350.70 | 350.70 | 0.0M |
| 2025-03-03 | 355.00 | 355.00 | 352.63 | 353.51 | 0.0M |
| 2025-02-27 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2025-02-26 | 357.00 | 364.99 | 350.01 | 364.99 | 0.0M |
| 2025-02-25 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0M |
| 2025-02-24 | 364.49 | 364.49 | 355.00 | 359.00 | 0.0M |
| 2025-02-21 | 359.99 | 359.99 | 359.00 | 359.00 | 0.0M |
| 2025-02-20 | 355.01 | 355.01 | 354.76 | 355.01 | 0.0M |
| 2025-02-19 | 364.99 | 364.99 | 350.00 | 357.50 | 0.0M |
| 2025-02-18 | 345.00 | 365.00 | 325.01 | 365.00 | 0.0M |
| 2025-02-14 | 350.00 | 360.00 | 350.00 | 360.00 | 0.0M |
| 2025-02-13 | 350.00 | 350.00 | 349.00 | 350.00 | 0.0M |
| 2025-02-11 | 346.01 | 346.01 | 346.01 | 346.01 | 0.0M |
| 2025-02-10 | 355.00 | 356.25 | 352.75 | 355.00 | 0.0M |
| 2025-02-07 | 357.10 | 357.10 | 357.10 | 357.10 | 0.0M |
| 2025-02-06 | 351.01 | 364.04 | 351.01 | 364.04 | 0.0M |
| 2025-02-05 | 369.99 | 370.00 | 354.08 | 354.08 | 0.0M |
| 2025-02-04 | 363.00 | 367.50 | 363.00 | 363.16 | 0.0M |
| 2025-02-03 | 358.00 | 358.00 | 357.42 | 358.00 | 0.0M |
| 2025-01-31 | 358.76 | 358.76 | 357.35 | 358.00 | 0.0M |
| 2025-01-30 | 365.01 | 365.01 | 363.03 | 363.03 | 0.0M |
| 2025-01-29 | 354.99 | 364.99 | 354.99 | 357.11 | 0.0M |
| 2025-01-28 | 354.99 | 355.00 | 354.99 | 355.00 | 0.0M |
| 2025-01-27 | 361.02 | 361.02 | 331.03 | 355.00 | 0.0M |
| 2025-01-24 | 375.52 | 375.52 | 375.00 | 375.00 | 0.0M |
| 2025-01-23 | 366.00 | 366.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-22 | 370.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-21 | 368.92 | 379.00 | 368.92 | 379.00 | 0.0M |
| 2025-01-17 | 368.92 | 368.92 | 368.92 | 368.92 | 0.0M |
| 2025-01-16 | 377.45 | 377.45 | 377.45 | 377.45 | 0.0M |
| 2025-01-14 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-13 | 379.00 | 380.00 | 379.00 | 379.00 | 0.0M |
| 2025-01-10 | 375.00 | 375.25 | 375.00 | 375.00 | 0.0M |
| 2025-01-07 | 369.00 | 369.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-06 | 371.00 | 371.00 | 369.00 | 369.00 | 0.0M |
| 2025-01-03 | 369.00 | 372.69 | 369.00 | 369.00 | 0.0M |
| 2025-01-02 | 377.00 | 377.00 | 374.96 | 377.00 | 0.0M |