354.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 342.00 | 355.00 | 342.00 | 354.00 | 1.9M |
| 2025-10-02 | 349.50 | 349.50 | 341.00 | 341.00 | 0.8M |
| 2025-10-01 | 345.50 | 356.00 | 341.50 | 341.50 | 1.4M |
| 2025-09-30 | 342.00 | 357.00 | 341.00 | 344.50 | 2.1M |
| 2025-09-26 | 356.00 | 356.00 | 336.50 | 338.00 | 2.2M |
| 2025-09-25 | 356.00 | 363.50 | 351.00 | 356.00 | 1.3M |
| 2025-09-24 | 350.00 | 360.00 | 343.00 | 358.00 | 2.9M |
| 2025-09-23 | 366.50 | 371.50 | 352.00 | 353.00 | 4.3M |
| 2025-09-22 | 333.00 | 365.00 | 328.50 | 364.00 | 7.0M |
| 2025-09-19 | 320.00 | 336.50 | 316.50 | 332.00 | 3.9M |
| 2025-09-18 | 315.00 | 321.50 | 315.00 | 316.50 | 0.9M |
| 2025-09-17 | 315.00 | 321.50 | 314.00 | 315.00 | 1.6M |
| 2025-09-16 | 312.00 | 316.00 | 308.50 | 314.00 | 1.2M |
| 2025-09-15 | 310.50 | 313.00 | 307.00 | 309.00 | 0.6M |
| 2025-09-12 | 314.50 | 315.50 | 307.00 | 309.00 | 1.1M |
| 2025-09-11 | 321.00 | 321.00 | 312.50 | 312.50 | 1.2M |
| 2025-09-10 | 310.00 | 319.00 | 310.00 | 318.00 | 1.3M |
| 2025-09-09 | 315.50 | 316.50 | 307.50 | 309.00 | 0.7M |
| 2025-09-08 | 313.50 | 316.50 | 312.00 | 313.50 | 0.4M |
| 2025-09-05 | 316.50 | 316.50 | 310.00 | 311.00 | 0.5M |
| 2025-09-04 | 310.00 | 318.50 | 310.00 | 310.50 | 1.0M |
| 2025-09-03 | 308.50 | 312.50 | 306.50 | 309.00 | 0.4M |
| 2025-09-02 | 313.50 | 316.00 | 307.00 | 308.50 | 0.6M |
| 2025-09-01 | 321.00 | 321.50 | 310.00 | 312.50 | 1.4M |
| 2025-08-29 | 326.00 | 326.50 | 320.00 | 321.00 | 1.4M |
| 2025-08-28 | 318.50 | 324.50 | 317.00 | 324.00 | 3.0M |
| 2025-08-27 | 320.00 | 321.00 | 311.50 | 317.00 | 2.7M |
| 2025-08-26 | 301.50 | 320.00 | 298.50 | 315.00 | 3.0M |
| 2025-08-25 | 293.50 | 302.00 | 293.00 | 300.50 | 2.2M |
| 2025-08-22 | 291.00 | 291.50 | 284.50 | 286.00 | 0.4M |
| 2025-08-21 | 285.50 | 293.00 | 285.50 | 289.00 | 0.8M |
| 2025-08-20 | 289.00 | 291.50 | 281.00 | 283.00 | 0.9M |
| 2025-08-19 | 295.00 | 299.00 | 291.50 | 292.50 | 1.0M |
| 2025-08-18 | 288.00 | 295.50 | 284.50 | 295.00 | 1.4M |
| 2025-08-15 | 295.00 | 295.00 | 288.00 | 288.00 | 1.0M |
| 2025-08-14 | 302.00 | 302.00 | 292.50 | 294.00 | 1.0M |
| 2025-08-13 | 297.50 | 304.50 | 295.00 | 300.00 | 1.6M |
| 2025-08-12 | 290.00 | 296.00 | 288.50 | 294.00 | 1.2M |
| 2025-08-11 | 287.00 | 290.50 | 277.00 | 289.00 | 2.3M |
| 2025-08-08 | 298.00 | 298.50 | 285.00 | 287.00 | 2.6M |
| 2025-08-07 | 294.50 | 304.50 | 294.50 | 299.00 | 1.4M |
| 2025-08-06 | 304.50 | 304.50 | 299.50 | 299.50 | 0.5M |
| 2025-08-05 | 310.00 | 310.50 | 304.50 | 304.50 | 0.6M |
| 2025-08-04 | 302.00 | 309.00 | 298.50 | 307.00 | 1.0M |
| 2025-08-01 | 297.00 | 306.00 | 295.00 | 303.50 | 0.6M |
| 2025-07-31 | 307.00 | 307.50 | 301.50 | 304.00 | 0.7M |
| 2025-07-30 | 305.00 | 307.00 | 302.50 | 304.00 | 0.6M |
| 2025-07-29 | 306.50 | 308.00 | 301.50 | 302.00 | 0.7M |
| 2025-07-28 | 314.50 | 314.50 | 306.50 | 307.50 | 0.6M |
| 2025-07-25 | 316.50 | 316.50 | 308.50 | 309.50 | 0.7M |
| 2025-07-24 | 314.50 | 322.00 | 314.00 | 315.00 | 1.0M |
| 2025-07-23 | 304.00 | 311.50 | 303.50 | 311.50 | 1.0M |
| 2025-07-22 | 320.00 | 320.00 | 299.50 | 303.50 | 2.3M |
| 2025-07-21 | 321.00 | 321.00 | 317.00 | 320.00 | 0.6M |
| 2025-07-18 | 322.00 | 322.50 | 318.00 | 318.00 | 1.0M |
| 2025-07-17 | 319.00 | 321.00 | 317.00 | 319.00 | 1.4M |
| 2025-07-16 | 318.00 | 321.50 | 316.00 | 318.00 | 2.0M |
| 2025-07-15 | 321.00 | 325.00 | 318.00 | 325.00 | 1.3M |
| 2025-07-14 | 340.00 | 340.00 | 321.00 | 321.00 | 1.9M |
| 2025-07-11 | 324.50 | 344.50 | 321.00 | 339.00 | 2.6M |
| 2025-07-10 | 331.50 | 331.50 | 318.50 | 320.00 | 1.5M |
| 2025-07-09 | 328.00 | 334.00 | 327.00 | 329.50 | 1.1M |
| 2025-07-08 | 337.00 | 337.00 | 325.00 | 328.00 | 1.5M |
| 2025-07-07 | 353.50 | 353.50 | 338.50 | 338.50 | 1.6M |
| 2025-07-04 | 368.00 | 368.00 | 352.00 | 353.00 | 1.4M |
| 2025-07-03 | 372.00 | 374.00 | 363.00 | 363.50 | 1.0M |
| 2025-07-02 | 375.00 | 375.00 | 367.00 | 367.00 | 1.1M |
| 2025-07-01 | 376.00 | 385.00 | 373.00 | 374.50 | 2.4M |
| 2025-06-30 | 366.50 | 376.50 | 364.50 | 372.00 | 1.6M |
| 2025-06-27 | 365.00 | 371.00 | 362.50 | 365.50 | 0.7M |
| 2025-06-26 | 380.50 | 380.50 | 363.50 | 363.50 | 1.2M |
| 2025-06-25 | 381.00 | 387.00 | 375.00 | 376.50 | 2.4M |
| 2025-06-24 | 363.00 | 374.50 | 361.50 | 373.50 | 1.0M |
| 2025-06-23 | 352.00 | 358.50 | 352.00 | 357.50 | 0.5M |
| 2025-06-20 | 366.00 | 366.00 | 354.50 | 360.50 | 0.6M |
| 2025-06-19 | 374.00 | 374.00 | 365.00 | 365.00 | 0.5M |
| 2025-06-18 | 363.00 | 377.50 | 362.50 | 374.00 | 1.2M |
| 2025-06-17 | 357.50 | 368.50 | 357.50 | 362.50 | 0.5M |
| 2025-06-16 | 359.50 | 360.00 | 355.00 | 359.50 | 0.4M |
| 2025-06-13 | 370.00 | 370.00 | 361.50 | 362.00 | 0.8M |
| 2025-06-12 | 373.50 | 373.50 | 367.00 | 372.00 | 0.5M |
| 2025-06-11 | 374.00 | 380.00 | 368.00 | 370.00 | 0.9M |
| 2025-06-10 | 372.00 | 372.50 | 367.00 | 368.00 | 0.7M |
| 2025-06-09 | 368.50 | 371.00 | 364.50 | 367.00 | 0.7M |
| 2025-06-06 | 364.50 | 367.00 | 360.00 | 367.00 | 0.6M |
| 2025-06-05 | 360.00 | 370.50 | 359.00 | 363.50 | 1.7M |
| 2025-06-04 | 354.00 | 364.50 | 352.50 | 353.50 | 1.1M |
| 2025-06-03 | 355.00 | 357.00 | 345.00 | 349.50 | 0.9M |
| 2025-06-02 | 348.50 | 350.00 | 340.50 | 350.00 | 1.0M |
| 2025-05-29 | 361.00 | 364.00 | 346.50 | 350.00 | 1.5M |
| 2025-05-28 | 374.50 | 377.50 | 356.00 | 356.00 | 1.3M |
| 2025-05-27 | 384.00 | 384.50 | 368.00 | 369.00 | 1.2M |
| 2025-05-26 | 390.50 | 390.50 | 382.00 | 383.00 | 0.5M |
| 2025-05-23 | 389.50 | 404.00 | 388.00 | 390.00 | 1.7M |
| 2025-05-22 | 378.00 | 389.00 | 370.00 | 385.50 | 0.6M |
| 2025-05-21 | 377.50 | 382.50 | 376.00 | 380.00 | 0.7M |
| 2025-05-20 | 380.00 | 385.00 | 375.50 | 375.50 | 0.4M |
| 2025-05-19 | 389.00 | 390.00 | 380.00 | 380.00 | 0.4M |
| 2025-05-16 | 381.00 | 389.00 | 381.00 | 384.50 | 0.4M |
| 2025-05-15 | 392.50 | 392.50 | 376.50 | 380.00 | 0.8M |
| 2025-05-14 | 387.00 | 392.50 | 384.00 | 389.50 | 0.8M |
| 2025-05-13 | 405.00 | 408.00 | 380.00 | 381.50 | 1.6M |
| 2025-05-12 | 386.00 | 398.00 | 383.50 | 395.00 | 0.9M |
| 2025-05-09 | 386.00 | 386.50 | 374.00 | 381.00 | 0.8M |
| 2025-05-08 | 366.00 | 383.50 | 366.00 | 383.00 | 0.9M |
| 2025-05-07 | 363.00 | 367.00 | 361.00 | 364.00 | 0.3M |
| 2025-05-06 | 353.00 | 370.00 | 353.00 | 363.50 | 0.7M |
| 2025-05-05 | 376.00 | 376.00 | 349.00 | 359.50 | 0.7M |
| 2025-05-02 | 374.50 | 378.50 | 370.00 | 372.00 | 0.6M |
| 2025-04-30 | 374.50 | 375.00 | 367.00 | 367.00 | 0.3M |
| 2025-04-29 | 370.00 | 374.50 | 366.00 | 374.50 | 0.4M |
| 2025-04-28 | 375.50 | 377.00 | 370.00 | 370.00 | 0.4M |
| 2025-04-25 | 370.00 | 375.00 | 363.50 | 369.00 | 0.9M |
| 2025-04-24 | 359.50 | 363.50 | 354.00 | 356.00 | 0.7M |
| 2025-04-23 | 356.50 | 359.50 | 352.50 | 356.00 | 0.7M |
| 2025-04-22 | 336.00 | 352.00 | 336.00 | 339.50 | 0.7M |
| 2025-04-21 | 364.50 | 364.50 | 346.00 | 346.00 | 0.7M |
| 2025-04-18 | 369.00 | 380.50 | 363.00 | 363.50 | 1.0M |
| 2025-04-17 | 361.50 | 366.50 | 351.00 | 365.00 | 0.8M |
| 2025-04-16 | 379.50 | 381.00 | 368.00 | 370.00 | 0.5M |
| 2025-04-15 | 377.50 | 381.50 | 374.00 | 380.00 | 0.5M |
| 2025-04-14 | 382.00 | 390.50 | 369.00 | 372.50 | 1.3M |
| 2025-04-11 | 328.50 | 372.50 | 322.50 | 372.50 | 1.9M |
| 2025-04-10 | 345.00 | 345.00 | 345.00 | 345.00 | 0.8M |
| 2025-04-09 | 318.50 | 329.00 | 314.00 | 314.00 | 1.2M |
| 2025-04-08 | 348.50 | 362.00 | 348.50 | 348.50 | 0.9M |
| 2025-04-07 | 387.00 | 387.00 | 387.00 | 387.00 | 0.1M |
| 2025-04-02 | 411.50 | 434.00 | 411.00 | 430.00 | 1.3M |
| 2025-04-01 | 404.00 | 415.50 | 398.00 | 411.00 | 1.0M |
| 2025-03-31 | 411.00 | 414.00 | 396.00 | 396.00 | 1.1M |
| 2025-03-28 | 436.00 | 436.00 | 420.50 | 430.00 | 1.1M |
| 2025-03-27 | 446.00 | 447.50 | 437.50 | 438.00 | 1.4M |
| 2025-03-26 | 426.50 | 453.00 | 426.50 | 453.00 | 2.5M |
| 2025-03-25 | 413.50 | 434.50 | 413.00 | 425.50 | 2.0M |
| 2025-03-24 | 405.50 | 406.00 | 399.00 | 399.00 | 0.0M |
| 2025-03-21 | 404.50 | 418.00 | 400.50 | 401.00 | 0.0M |
| 2025-03-20 | 411.50 | 411.50 | 403.50 | 404.00 | 0.0M |
| 2025-03-19 | 423.00 | 423.00 | 403.50 | 403.50 | 0.6M |
| 2025-03-18 | 410.00 | 420.00 | 403.00 | 420.00 | 0.9M |
| 2025-03-17 | 406.00 | 410.00 | 403.00 | 405.00 | 0.5M |
| 2025-03-14 | 391.50 | 399.00 | 389.00 | 398.00 | 0.3M |
| 2025-03-13 | 405.00 | 406.50 | 391.50 | 391.50 | 0.5M |
| 2025-03-12 | 395.00 | 399.50 | 391.00 | 393.50 | 1.3M |
| 2025-03-11 | 396.00 | 398.00 | 385.00 | 390.00 | 2.2M |
| 2025-03-10 | 436.50 | 436.50 | 416.00 | 416.00 | 1.4M |
| 2025-03-07 | 439.00 | 443.50 | 434.00 | 436.50 | 0.9M |
| 2025-03-06 | 460.50 | 463.00 | 446.00 | 446.00 | 1.9M |
| 2025-03-05 | 478.00 | 478.50 | 467.00 | 467.00 | 0.6M |
| 2025-03-04 | 462.50 | 482.00 | 454.00 | 470.50 | 1.3M |
| 2025-03-03 | 476.00 | 476.00 | 460.00 | 460.00 | 0.6M |
| 2025-02-27 | 488.00 | 490.50 | 480.00 | 482.00 | 0.0M |
| 2025-02-26 | 486.00 | 491.00 | 481.50 | 483.00 | 0.0M |
| 2025-02-25 | 486.00 | 490.50 | 481.00 | 490.50 | 0.0M |
| 2025-02-24 | 492.00 | 494.00 | 486.00 | 489.50 | 0.0M |
| 2025-02-21 | 498.00 | 503.00 | 496.00 | 497.00 | 0.0M |
| 2025-02-20 | 500.00 | 508.00 | 495.00 | 508.00 | 0.0M |
| 2025-02-19 | 470.50 | 501.00 | 464.50 | 492.00 | 0.0M |
| 2025-02-18 | 446.00 | 475.00 | 444.50 | 468.00 | 0.0M |
| 2025-02-17 | 439.50 | 446.00 | 437.00 | 441.00 | 0.0M |
| 2025-02-14 | 445.00 | 445.00 | 438.00 | 443.00 | 0.0M |
| 2025-02-13 | 438.00 | 446.50 | 438.00 | 441.50 | 0.0M |
| 2025-02-12 | 443.00 | 445.00 | 437.00 | 437.50 | 0.0M |
| 2025-02-11 | 442.00 | 450.00 | 440.50 | 441.50 | 0.0M |
| 2025-02-10 | 445.00 | 446.00 | 438.00 | 443.50 | 0.0M |
| 2025-02-07 | 456.00 | 456.00 | 449.00 | 450.00 | 0.0M |
| 2025-02-06 | 454.00 | 463.00 | 454.00 | 455.00 | 0.0M |
| 2025-02-05 | 447.50 | 452.00 | 444.00 | 446.50 | 0.0M |
| 2025-02-04 | 443.00 | 447.00 | 436.00 | 439.50 | 0.0M |
| 2025-02-03 | 467.00 | 467.00 | 432.00 | 441.00 | 0.0M |
| 2025-01-22 | 477.50 | 482.50 | 475.50 | 480.00 | 0.0M |
| 2025-01-21 | 482.50 | 485.00 | 471.50 | 471.50 | 0.0M |
| 2025-01-20 | 471.00 | 489.00 | 470.00 | 486.50 | 0.0M |
| 2025-01-17 | 474.50 | 480.00 | 460.50 | 466.00 | 0.0M |
| 2025-01-16 | 461.00 | 472.00 | 456.50 | 467.50 | 0.0M |
| 2025-01-15 | 469.50 | 470.50 | 450.50 | 450.50 | 0.0M |
| 2025-01-14 | 473.50 | 474.00 | 466.00 | 470.00 | 0.0M |
| 2025-01-13 | 490.50 | 490.50 | 465.50 | 465.50 | 0.0M |
| 2025-01-10 | 491.00 | 504.00 | 489.00 | 490.50 | 0.3M |
| 2025-01-09 | 504.00 | 506.00 | 491.00 | 491.00 | 0.0M |
| 2025-01-08 | 511.00 | 511.00 | 501.00 | 504.00 | 0.0M |
| 2025-01-07 | 515.00 | 517.00 | 509.00 | 509.00 | 0.0M |
| 2025-01-06 | 496.50 | 509.00 | 496.50 | 509.00 | 0.0M |
| 2025-01-03 | 477.00 | 495.00 | 477.00 | 494.00 | 0.7M |
| 2025-01-02 | 487.00 | 493.00 | 475.00 | 475.00 | 0.0M |