332.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 334.50 | 335.00 | 330.50 | 332.50 | 0.5M |
| 2025-09-25 | 330.00 | 334.50 | 328.50 | 333.00 | 0.2M |
| 2025-09-24 | 332.50 | 336.00 | 329.00 | 335.00 | 1.8M |
| 2025-09-23 | 335.00 | 335.00 | 330.50 | 332.50 | 0.2M |
| 2025-09-22 | 335.00 | 335.00 | 326.00 | 330.50 | 0.4M |
| 2025-09-19 | 333.00 | 333.00 | 324.50 | 331.00 | 0.9M |
| 2025-09-18 | 334.50 | 336.50 | 331.00 | 332.50 | 0.4M |
| 2025-09-17 | 339.00 | 339.00 | 331.50 | 335.00 | 0.2M |
| 2025-09-16 | 335.00 | 341.50 | 330.50 | 330.50 | 0.2M |
| 2025-09-15 | 336.50 | 341.50 | 335.50 | 339.50 | 0.3M |
| 2025-09-12 | 335.00 | 341.00 | 335.00 | 335.50 | 0.2M |
| 2025-09-11 | 336.00 | 339.50 | 334.50 | 335.50 | 0.2M |
| 2025-09-10 | 334.00 | 340.50 | 334.00 | 335.50 | 0.3M |
| 2025-09-09 | 335.00 | 336.00 | 333.50 | 336.00 | 0.3M |
| 2025-09-08 | 330.00 | 337.00 | 330.00 | 335.50 | 0.1M |
| 2025-09-05 | 343.00 | 343.00 | 332.50 | 334.00 | 0.1M |
| 2025-09-04 | 339.50 | 339.50 | 333.50 | 335.50 | 0.2M |
| 2025-09-03 | 335.00 | 336.00 | 330.00 | 334.00 | 0.3M |
| 2025-09-02 | 341.50 | 351.50 | 333.50 | 333.50 | 0.3M |
| 2025-09-01 | 350.00 | 351.00 | 345.00 | 350.00 | 0.2M |
| 2025-08-29 | 351.50 | 353.00 | 348.00 | 349.00 | 0.7M |
| 2025-08-28 | 347.00 | 354.00 | 347.00 | 351.50 | 0.5M |
| 2025-08-27 | 351.50 | 354.50 | 347.50 | 349.50 | 0.8M |
| 2025-08-26 | 353.50 | 355.00 | 346.50 | 353.00 | 0.2M |
| 2025-08-22 | 339.00 | 355.50 | 339.00 | 353.00 | 0.3M |
| 2025-08-21 | 342.50 | 348.00 | 342.50 | 348.00 | 0.2M |
| 2025-08-20 | 352.50 | 352.50 | 344.00 | 346.50 | 0.2M |
| 2025-08-19 | 342.00 | 353.50 | 342.00 | 348.50 | 0.2M |
| 2025-08-18 | 354.50 | 354.50 | 345.00 | 350.50 | 0.1M |
| 2025-08-15 | 343.00 | 351.00 | 343.00 | 347.00 | 0.2M |
| 2025-08-14 | 349.50 | 351.50 | 347.50 | 348.50 | 0.1M |
| 2025-08-13 | 352.50 | 353.00 | 348.50 | 352.50 | 0.2M |
| 2025-08-12 | 346.00 | 356.00 | 346.00 | 353.00 | 0.1M |
| 2025-08-11 | 354.00 | 356.00 | 350.00 | 356.00 | 0.5M |
| 2025-08-08 | 365.00 | 365.00 | 351.50 | 355.00 | 0.3M |
| 2025-08-07 | 344.50 | 358.00 | 344.50 | 357.00 | 0.4M |
| 2025-08-06 | 360.00 | 361.50 | 352.50 | 354.00 | 0.4M |
| 2025-08-05 | 370.00 | 370.00 | 359.00 | 359.00 | 0.2M |
| 2025-08-04 | 354.00 | 361.00 | 354.00 | 361.00 | 0.3M |
| 2025-08-01 | 357.00 | 357.50 | 352.50 | 355.50 | 0.5M |
| 2025-07-31 | 349.50 | 365.00 | 349.50 | 359.50 | 0.4M |
| 2025-07-30 | 353.00 | 359.00 | 353.00 | 359.00 | 0.4M |
| 2025-07-29 | 370.00 | 371.00 | 356.50 | 357.50 | 0.6M |
| 2025-07-28 | 385.00 | 385.00 | 370.00 | 370.00 | 0.3M |
| 2025-07-25 | 370.50 | 378.00 | 370.50 | 377.50 | 0.3M |
| 2025-07-24 | 371.00 | 383.00 | 371.00 | 381.00 | 0.4M |
| 2025-07-23 | 379.50 | 379.50 | 370.50 | 375.50 | 0.4M |
| 2025-07-22 | 383.00 | 383.00 | 369.50 | 370.50 | 0.5M |
| 2025-07-21 | 374.00 | 377.50 | 371.50 | 377.50 | 0.7M |
| 2025-07-18 | 372.50 | 380.00 | 369.00 | 372.50 | 0.7M |
| 2025-07-17 | 370.00 | 371.00 | 360.50 | 368.00 | 1.3M |
| 2025-07-16 | 367.00 | 371.00 | 363.50 | 365.00 | 1.4M |
| 2025-07-15 | 374.50 | 397.50 | 367.00 | 367.50 | 2.3M |
| 2025-07-14 | 319.00 | 324.50 | 319.00 | 324.50 | 0.2M |
| 2025-07-11 | 324.50 | 324.50 | 320.00 | 321.50 | 0.3M |
| 2025-07-10 | 322.50 | 328.50 | 321.00 | 327.50 | 0.1M |
| 2025-07-09 | 317.00 | 322.00 | 315.00 | 320.00 | 0.5M |
| 2025-07-08 | 311.50 | 320.50 | 311.50 | 316.50 | 0.4M |
| 2025-07-07 | 317.00 | 320.00 | 317.00 | 318.50 | 0.3M |
| 2025-07-04 | 316.00 | 323.00 | 316.00 | 317.50 | 0.3M |
| 2025-07-03 | 321.50 | 326.00 | 319.00 | 324.00 | 0.9M |
| 2025-07-02 | 333.50 | 333.50 | 315.50 | 317.50 | 2.1M |
| 2025-07-01 | 334.00 | 334.00 | 324.00 | 333.00 | 1.5M |
| 2025-06-30 | 321.00 | 330.00 | 319.00 | 326.00 | 1.9M |
| 2025-06-27 | 315.00 | 320.50 | 314.50 | 319.00 | 0.4M |
| 2025-06-26 | 305.50 | 314.50 | 305.50 | 314.50 | 0.9M |
| 2025-06-25 | 301.50 | 309.00 | 301.50 | 305.50 | 0.8M |
| 2025-06-24 | 304.50 | 311.00 | 304.00 | 308.50 | 1.3M |
| 2025-06-23 | 304.50 | 305.50 | 301.00 | 305.50 | 0.7M |
| 2025-06-20 | 302.50 | 306.50 | 299.50 | 304.50 | 4.1M |
| 2025-06-19 | 295.50 | 306.50 | 282.00 | 302.50 | 2.0M |
| 2025-06-18 | 299.00 | 299.00 | 289.00 | 294.00 | 4.8M |
| 2025-06-17 | 304.00 | 304.00 | 291.50 | 292.50 | 0.5M |
| 2025-06-16 | 295.50 | 304.50 | 294.50 | 299.00 | 0.3M |
| 2025-06-13 | 306.00 | 308.00 | 301.50 | 302.50 | 0.7M |
| 2025-06-12 | 322.00 | 325.50 | 312.00 | 312.00 | 0.9M |
| 2025-06-11 | 334.00 | 334.00 | 327.00 | 327.00 | 0.7M |
| 2025-06-10 | 321.50 | 328.50 | 321.00 | 326.00 | 1.0M |
| 2025-06-09 | 323.50 | 325.50 | 319.50 | 321.00 | 0.2M |
| 2025-06-06 | 315.00 | 325.00 | 315.00 | 324.00 | 0.2M |
| 2025-06-05 | 319.00 | 324.00 | 319.00 | 322.50 | 0.2M |
| 2025-06-04 | 325.00 | 325.00 | 318.50 | 322.00 | 0.4M |
| 2025-06-03 | 318.00 | 322.00 | 314.50 | 317.00 | 0.9M |
| 2025-06-02 | 327.00 | 327.00 | 316.00 | 319.00 | 0.5M |
| 2025-05-30 | 316.00 | 325.00 | 316.00 | 318.00 | 1.0M |
| 2025-05-29 | 316.00 | 322.00 | 316.00 | 320.50 | 0.9M |
| 2025-05-28 | 328.50 | 328.50 | 320.00 | 320.00 | 0.7M |
| 2025-05-27 | 324.50 | 324.50 | 320.00 | 322.00 | 0.2M |
| 2025-05-23 | 320.00 | 323.50 | 311.00 | 318.50 | 0.4M |
| 2025-05-22 | 310.00 | 320.50 | 310.00 | 320.00 | 0.3M |
| 2025-05-21 | 323.50 | 324.50 | 305.50 | 320.00 | 1.4M |
| 2025-05-20 | 325.50 | 331.50 | 322.50 | 327.50 | 0.4M |
| 2025-05-19 | 327.50 | 332.00 | 322.00 | 325.00 | 0.8M |
| 2025-05-16 | 330.50 | 337.00 | 330.50 | 334.00 | 0.2M |
| 2025-05-15 | 329.00 | 330.00 | 327.00 | 329.50 | 0.3M |
| 2025-05-14 | 326.50 | 330.00 | 325.50 | 329.00 | 0.3M |
| 2025-05-13 | 319.00 | 327.50 | 319.00 | 326.50 | 0.3M |
| 2025-05-12 | 318.00 | 325.00 | 317.50 | 320.00 | 0.3M |
| 2025-05-09 | 317.50 | 319.50 | 316.00 | 318.00 | 0.3M |
| 2025-05-08 | 317.50 | 320.00 | 315.00 | 316.50 | 0.5M |
| 2025-05-07 | 323.00 | 323.00 | 313.00 | 315.00 | 0.3M |
| 2025-05-06 | 316.00 | 317.00 | 305.50 | 317.00 | 0.3M |
| 2025-05-02 | 306.00 | 311.00 | 303.00 | 310.50 | 1.7M |
| 2025-05-01 | 297.50 | 307.50 | 297.50 | 304.50 | 0.4M |
| 2025-04-30 | 311.00 | 311.00 | 302.50 | 304.50 | 0.4M |
| 2025-04-29 | 306.00 | 310.50 | 305.00 | 305.00 | 0.6M |
| 2025-04-28 | 310.00 | 311.00 | 307.00 | 307.50 | 0.2M |
| 2025-04-25 | 305.00 | 309.00 | 304.00 | 306.00 | 0.3M |
| 2025-04-24 | 302.00 | 307.50 | 300.50 | 304.00 | 0.3M |
| 2025-04-23 | 305.00 | 308.50 | 303.50 | 304.50 | 0.3M |
| 2025-04-22 | 307.50 | 307.50 | 297.50 | 300.00 | 0.2M |
| 2025-04-17 | 304.00 | 305.00 | 299.50 | 302.00 | 0.2M |
| 2025-04-16 | 305.00 | 305.50 | 301.00 | 303.50 | 0.3M |
| 2025-04-15 | 304.50 | 311.50 | 304.50 | 307.00 | 0.4M |
| 2025-04-14 | 300.00 | 307.00 | 299.50 | 306.50 | 0.4M |
| 2025-04-11 | 293.50 | 297.50 | 286.00 | 296.00 | 2.1M |
| 2025-04-10 | 287.50 | 296.00 | 286.00 | 290.00 | 0.5M |
| 2025-04-09 | 279.50 | 283.50 | 272.50 | 276.00 | 0.4M |
| 2025-04-08 | 279.50 | 288.50 | 276.00 | 287.50 | 0.5M |
| 2025-04-07 | 275.00 | 286.00 | 263.00 | 272.00 | 0.6M |
| 2025-04-04 | 295.00 | 298.00 | 278.50 | 282.00 | 0.5M |
| 2025-04-03 | 303.00 | 308.00 | 298.50 | 299.50 | 0.1M |
| 2025-04-02 | 307.00 | 312.00 | 304.50 | 312.00 | 0.2M |
| 2025-04-01 | 312.00 | 313.00 | 306.00 | 308.50 | 0.5M |
| 2025-03-31 | 326.50 | 326.50 | 306.00 | 306.00 | 0.3M |
| 2025-03-28 | 320.00 | 323.50 | 318.00 | 319.50 | 0.2M |
| 2025-03-27 | 319.50 | 323.50 | 319.00 | 321.00 | 0.3M |
| 2025-03-26 | 332.00 | 332.00 | 322.00 | 322.00 | 0.2M |
| 2025-03-25 | 333.00 | 333.00 | 321.50 | 324.50 | 1.1M |
| 2025-03-24 | 335.50 | 335.50 | 324.00 | 324.00 | 0.1M |
| 2025-03-21 | 333.50 | 333.50 | 326.00 | 326.00 | 1.3M |
| 2025-03-20 | 339.00 | 340.50 | 330.50 | 331.50 | 0.4M |
| 2025-03-19 | 327.00 | 342.00 | 327.00 | 339.00 | 0.3M |
| 2025-03-18 | 335.50 | 336.50 | 331.50 | 335.00 | 0.2M |
| 2025-03-17 | 324.00 | 335.00 | 324.00 | 334.00 | 0.4M |
| 2025-03-14 | 326.00 | 329.50 | 320.50 | 329.50 | 0.4M |
| 2025-03-13 | 319.00 | 321.00 | 311.50 | 320.00 | 0.3M |
| 2025-03-12 | 317.00 | 322.50 | 317.00 | 320.00 | 0.6M |
| 2025-03-11 | 310.00 | 318.50 | 310.00 | 316.50 | 0.4M |
| 2025-03-10 | 326.50 | 326.50 | 314.00 | 314.50 | 0.8M |
| 2025-03-07 | 323.00 | 326.00 | 314.50 | 326.00 | 0.2M |
| 2025-03-06 | 317.50 | 323.50 | 317.00 | 319.00 | 0.2M |
| 2025-03-05 | 328.00 | 330.50 | 321.50 | 323.00 | 0.2M |
| 2025-03-04 | 336.50 | 336.50 | 321.50 | 325.00 | 0.5M |
| 2025-03-03 | 315.00 | 329.50 | 315.00 | 328.50 | 0.2M |
| 2025-02-28 | 324.50 | 327.00 | 321.00 | 323.50 | 0.5M |
| 2025-02-27 | 324.50 | 329.00 | 324.50 | 327.50 | 0.2M |
| 2025-02-26 | 325.50 | 332.00 | 325.50 | 329.50 | 0.2M |
| 2025-02-25 | 324.50 | 338.00 | 324.50 | 328.50 | 0.3M |
| 2025-02-24 | 342.00 | 342.00 | 329.50 | 333.00 | 0.9M |
| 2025-02-21 | 348.50 | 348.50 | 338.00 | 338.50 | 0.5M |
| 2025-02-20 | 343.00 | 345.50 | 339.50 | 341.50 | 0.3M |
| 2025-02-19 | 352.00 | 352.50 | 342.50 | 342.50 | 0.4M |
| 2025-02-18 | 357.50 | 357.50 | 351.00 | 352.50 | 0.3M |
| 2025-02-17 | 365.00 | 365.00 | 353.00 | 354.00 | 0.2M |
| 2025-02-14 | 355.00 | 361.00 | 355.00 | 358.00 | 0.1M |
| 2025-02-13 | 366.00 | 366.00 | 356.00 | 357.50 | 0.3M |
| 2025-02-12 | 362.00 | 362.00 | 357.00 | 358.00 | 0.3M |
| 2025-02-11 | 357.00 | 361.00 | 357.00 | 358.50 | 0.1M |
| 2025-02-10 | 355.00 | 362.00 | 355.00 | 360.00 | 0.3M |
| 2025-02-07 | 362.50 | 363.50 | 357.50 | 357.50 | 0.3M |
| 2025-02-06 | 357.00 | 368.50 | 357.00 | 361.50 | 0.6M |
| 2025-02-05 | 365.00 | 365.50 | 361.50 | 365.00 | 0.3M |
| 2025-02-04 | 367.00 | 367.00 | 359.50 | 363.00 | 0.4M |
| 2025-02-03 | 357.50 | 364.50 | 356.50 | 362.50 | 0.4M |
| 2025-01-31 | 367.00 | 367.00 | 361.50 | 364.50 | 0.5M |
| 2025-01-30 | 365.00 | 368.00 | 363.00 | 363.00 | 0.2M |
| 2025-01-29 | 361.50 | 366.50 | 360.00 | 363.00 | 1.0M |
| 2025-01-28 | 358.50 | 361.50 | 357.00 | 360.00 | 0.2M |
| 2025-01-27 | 352.00 | 358.50 | 352.00 | 357.00 | 0.5M |
| 2025-01-24 | 363.00 | 363.00 | 356.00 | 356.00 | 0.8M |
| 2025-01-23 | 363.50 | 363.50 | 351.50 | 356.50 | 1.2M |
| 2025-01-22 | 350.00 | 363.50 | 350.00 | 354.00 | 0.4M |
| 2025-01-21 | 370.00 | 370.00 | 356.50 | 359.00 | 0.2M |
| 2025-01-20 | 365.00 | 366.50 | 360.00 | 361.50 | 0.9M |
| 2025-01-17 | 351.00 | 368.00 | 351.00 | 365.00 | 0.7M |
| 2025-01-16 | 341.50 | 360.50 | 341.50 | 360.50 | 0.3M |
| 2025-01-15 | 344.00 | 351.00 | 341.50 | 351.00 | 0.5M |
| 2025-01-14 | 329.50 | 345.00 | 326.50 | 336.50 | 0.4M |
| 2025-01-13 | 329.00 | 329.00 | 317.50 | 321.50 | 0.4M |
| 2025-01-10 | 321.00 | 328.50 | 319.00 | 319.00 | 0.5M |
| 2025-01-09 | 326.00 | 331.00 | 313.00 | 330.50 | 1.0M |
| 2025-01-08 | 317.50 | 326.50 | 317.50 | 319.50 | 0.5M |
| 2025-01-07 | 326.50 | 331.50 | 323.00 | 325.00 | 0.3M |
| 2025-01-06 | 339.00 | 339.00 | 325.50 | 328.00 | 0.2M |
| 2025-01-03 | 330.00 | 334.00 | 327.00 | 331.50 | 0.2M |
| 2025-01-02 | 351.00 | 351.00 | 330.50 | 331.00 | 0.2M |