300.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 305.00 | 304.75 | 300.00 | 300.00 | 0.0M |
| 2025-09-25 | 310.00 | 320.00 | 301.20 | 305.00 | 0.0M |
| 2025-09-24 | 310.00 | 302.00 | 301.20 | 310.00 | 0.0M |
| 2025-09-23 | 310.00 | 311.30 | 301.00 | 310.00 | 0.0M |
| 2025-09-22 | 310.00 | 320.00 | 301.00 | 310.00 | 0.0M |
| 2025-09-19 | 310.00 | 320.00 | 301.00 | 310.00 | 0.0M |
| 2025-09-18 | 310.00 | 319.00 | 304.00 | 310.00 | 0.0M |
| 2025-09-17 | 305.00 | 319.00 | 305.50 | 315.00 | 0.0M |
| 2025-09-16 | 310.00 | 315.00 | 300.00 | 305.00 | 0.0M |
| 2025-09-15 | 285.00 | 315.00 | 282.58 | 310.00 | 0.0M |
| 2025-09-12 | 280.00 | 288.00 | 270.00 | 280.00 | 0.0M |
| 2025-09-11 | 270.00 | 280.00 | 275.00 | 280.00 | 0.0M |
| 2025-09-10 | 268.00 | 265.00 | 263.25 | 270.00 | 0.0M |
| 2025-09-09 | 265.00 | 280.00 | 250.00 | 268.00 | 0.0M |
| 2025-09-08 | 265.00 | 280.00 | 271.00 | 265.00 | 0.0M |
| 2025-09-05 | 265.00 | 250.00 | 250.00 | 265.00 | 0.0M |
| 2025-09-04 | 270.00 | 265.00 | 261.20 | 265.00 | 0.0M |
| 2025-09-03 | 245.00 | 305.38 | 257.00 | 270.00 | 0.1M |
| 2025-09-02 | 240.00 | 235.60 | 233.00 | 240.00 | 0.0M |
| 2025-09-01 | 240.00 | 250.00 | 230.00 | 240.00 | 0.0M |
| 2025-08-29 | 240.00 | 242.00 | 242.00 | 240.00 | 0.0M |
| 2025-08-28 | 240.00 | 240.00 | 232.00 | 240.00 | 0.0M |
| 2025-08-27 | 240.00 | 242.00 | 235.50 | 240.00 | 0.0M |
| 2025-08-26 | 240.00 | 243.00 | 232.00 | 240.00 | 0.0M |
| 2025-08-22 | 240.00 | 243.00 | 232.00 | 240.00 | 0.0M |
| 2025-08-21 | 255.00 | 254.60 | 232.00 | 240.00 | 0.0M |
| 2025-08-20 | 260.00 | 257.18 | 240.00 | 255.00 | 0.0M |
| 2025-08-19 | 260.00 | 257.30 | 250.00 | 260.00 | 0.0M |
| 2025-08-18 | 260.00 | 251.20 | 251.20 | 260.00 | 0.0M |
| 2025-08-15 | 260.00 | 259.00 | 255.00 | 260.00 | 0.0M |
| 2025-08-14 | 260.00 | 259.70 | 250.00 | 260.00 | 0.0M |
| 2025-08-13 | 260.00 | 261.00 | 255.00 | 260.00 | 0.0M |
| 2025-08-12 | 260.00 | 255.00 | 255.00 | 260.00 | 0.0M |
| 2025-08-11 | 260.00 | 270.00 | 255.00 | 260.00 | 0.0M |
| 2025-08-08 | 260.00 | 270.00 | 252.50 | 260.00 | 0.0M |
| 2025-08-07 | 260.00 | 264.00 | 264.00 | 260.00 | 0.0M |
| 2025-08-06 | 260.00 | 270.00 | 252.00 | 260.00 | 0.0M |
| 2025-08-05 | 260.00 | 253.50 | 252.00 | 260.00 | 0.0M |
| 2025-08-04 | 255.00 | 262.00 | 249.66 | 255.00 | 0.0M |
| 2025-08-01 | 255.00 | 257.50 | 257.50 | 255.00 | 0.1M |
| 2025-07-31 | 255.00 | 249.55 | 249.55 | 255.00 | 0.0M |
| 2025-07-30 | 255.00 | 258.70 | 258.70 | 255.00 | 0.0M |
| 2025-07-29 | 255.00 | 248.75 | 248.75 | 255.00 | 0.0M |
| 2025-07-28 | 255.00 | 258.00 | 258.00 | 255.00 | 0.0M |
| 2025-07-25 | 255.00 | 252.50 | 247.25 | 255.00 | 0.0M |
| 2025-07-24 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2025-07-23 | 255.00 | 258.70 | 248.50 | 255.00 | 0.0M |
| 2025-07-22 | 255.00 | 259.00 | 245.50 | 255.00 | 0.0M |
| 2025-07-21 | 255.00 | 255.00 | 250.55 | 255.00 | 0.0M |
| 2025-07-18 | 255.00 | 270.00 | 251.00 | 255.00 | 0.0M |
| 2025-07-17 | 235.00 | 268.00 | 236.30 | 255.00 | 0.0M |
| 2025-07-16 | 235.00 | 250.00 | 224.50 | 235.00 | 0.0M |
| 2025-07-15 | 220.00 | 239.80 | 220.00 | 235.00 | 0.0M |
| 2025-07-14 | 220.00 | 229.80 | 218.60 | 220.00 | 0.0M |
| 2025-07-11 | 215.00 | 228.00 | 216.10 | 220.00 | 0.0M |
| 2025-07-10 | 215.00 | 216.10 | 216.10 | 215.00 | 0.0M |
| 2025-07-09 | 215.00 | 220.00 | 216.10 | 215.00 | 0.0M |
| 2025-07-08 | 215.00 | 220.00 | 215.58 | 215.00 | 0.0M |
| 2025-07-07 | 185.00 | 220.00 | 174.80 | 215.00 | 0.0M |
| 2025-07-04 | 220.00 | 217.05 | 210.00 | 220.00 | 0.0M |
| 2025-07-03 | 220.00 | 225.95 | 216.25 | 220.00 | 0.0M |
| 2025-07-02 | 220.00 | 230.00 | 215.50 | 220.00 | 0.0M |
| 2025-07-01 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2025-06-30 | 235.00 | 225.00 | 213.50 | 220.00 | 0.0M |
| 2025-06-27 | 235.00 | 227.00 | 225.00 | 235.00 | 0.0M |
| 2025-06-26 | 235.00 | 227.00 | 223.00 | 235.00 | 0.0M |
| 2025-06-25 | 235.00 | 225.00 | 220.00 | 235.00 | 0.0M |
| 2025-06-24 | 235.00 | 235.80 | 225.00 | 235.00 | 0.0M |
| 2025-06-23 | 235.00 | 250.00 | 225.50 | 235.00 | 0.0M |
| 2025-06-20 | 237.00 | 235.90 | 235.70 | 237.00 | 0.0M |
| 2025-06-19 | 240.00 | 237.90 | 225.00 | 237.00 | 0.0M |
| 2025-06-18 | 245.00 | 251.25 | 230.00 | 240.00 | 0.0M |
| 2025-06-17 | 260.00 | 253.38 | 238.00 | 230.00 | 0.0M |
| 2025-06-16 | 260.00 | 253.45 | 250.00 | 260.00 | 0.0M |
| 2025-06-13 | 270.00 | 261.20 | 251.00 | 260.00 | 0.0M |
| 2025-06-12 | 270.00 | 263.67 | 263.67 | 270.00 | 0.0M |
| 2025-06-11 | 285.00 | 283.90 | 271.00 | 270.00 | 0.0M |
| 2025-06-10 | 295.00 | 284.00 | 280.00 | 285.00 | 0.0M |
| 2025-06-09 | 300.00 | 307.50 | 285.00 | 295.00 | 0.0M |
| 2025-06-06 | 305.00 | 297.00 | 282.00 | 285.00 | 0.0M |
| 2025-06-05 | 305.00 | 309.00 | 292.50 | 305.00 | 0.0M |
| 2025-06-04 | 285.00 | 317.50 | 287.00 | 305.00 | 0.0M |
| 2025-06-03 | 280.00 | 290.00 | 273.60 | 285.00 | 0.0M |
| 2025-06-02 | 280.00 | 287.00 | 271.20 | 280.00 | 0.0M |
| 2025-05-30 | 280.00 | 273.00 | 273.00 | 280.00 | 0.0M |
| 2025-05-29 | 290.00 | 283.75 | 282.60 | 280.00 | 0.0M |
| 2025-05-28 | 290.00 | 300.00 | 286.50 | 290.00 | 0.0M |
| 2025-05-27 | 290.00 | 297.60 | 280.00 | 290.00 | 0.0M |
| 2025-05-23 | 305.00 | 308.50 | 286.00 | 290.00 | 0.0M |
| 2025-05-22 | 310.00 | 316.00 | 300.00 | 305.00 | 0.0M |
| 2025-05-21 | 315.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-05-20 | 280.00 | 324.00 | 286.00 | 315.00 | 0.1M |
| 2025-05-19 | 240.00 | 288.80 | 242.50 | 286.00 | 0.1M |
| 2025-05-16 | 210.00 | 250.00 | 218.50 | 240.00 | 0.0M |
| 2025-05-15 | 195.00 | 215.20 | 194.00 | 208.00 | 0.0M |
| 2025-05-14 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-05-13 | 205.50 | 208.00 | 190.60 | 195.00 | 0.0M |
| 2025-05-12 | 180.00 | 210.00 | 190.00 | 205.50 | 0.0M |
| 2025-05-09 | 157.50 | 190.00 | 164.10 | 180.00 | 0.0M |
| 2025-05-08 | 157.50 | 164.10 | 155.82 | 157.50 | 0.0M |
| 2025-05-07 | 132.50 | 162.50 | 127.25 | 157.50 | 0.0M |
| 2025-05-06 | 135.00 | 140.00 | 133.50 | 135.00 | 0.0M |
| 2025-05-02 | 135.00 | 144.50 | 133.05 | 135.00 | 0.0M |
| 2025-05-01 | 132.50 | 140.00 | 125.15 | 135.00 | 0.0M |
| 2025-04-30 | 140.00 | 150.00 | 125.15 | 132.50 | 0.0M |
| 2025-04-29 | 147.50 | 150.00 | 135.00 | 140.00 | 0.0M |
| 2025-04-28 | 147.50 | 145.00 | 145.00 | 147.50 | 0.0M |
| 2025-04-25 | 155.00 | 145.50 | 145.00 | 147.50 | 0.0M |
| 2025-04-24 | 155.00 | 165.00 | 146.00 | 155.00 | 0.0M |
| 2025-04-23 | 157.50 | 152.95 | 147.00 | 155.00 | 0.0M |
| 2025-04-22 | 157.50 | 156.25 | 150.00 | 157.50 | 0.0M |
| 2025-04-17 | 157.50 | 150.90 | 150.90 | 157.50 | 0.0M |
| 2025-04-16 | 157.50 | 165.00 | 150.00 | 157.50 | 0.0M |
| 2025-04-15 | 157.50 | 157.50 | 151.00 | 157.50 | 0.0M |
| 2025-04-14 | 157.50 | 165.00 | 165.00 | 157.50 | 0.0M |
| 2025-04-11 | 157.50 | 157.50 | 157.50 | 157.50 | 0.0M |
| 2025-04-10 | 157.50 | 164.70 | 150.00 | 157.50 | 0.0M |
| 2025-04-09 | 152.50 | 159.70 | 151.50 | 155.00 | 0.0M |
| 2025-04-08 | 152.50 | 159.80 | 150.60 | 155.00 | 0.0M |
| 2025-04-07 | 152.50 | 158.00 | 156.75 | 152.50 | 0.0M |
| 2025-04-04 | 155.00 | 162.00 | 150.00 | 157.50 | 0.0M |
| 2025-04-03 | 155.00 | 160.00 | 150.00 | 155.00 | 0.0M |
| 2025-04-02 | 157.50 | 158.70 | 150.00 | 157.50 | 0.0M |
| 2025-04-01 | 145.00 | 165.00 | 148.00 | 157.50 | 0.1M |
| 2025-03-31 | 175.00 | 165.00 | 141.00 | 142.50 | 0.0M |
| 2025-03-28 | 175.00 | 165.00 | 165.00 | 175.00 | 0.0M |
| 2025-03-27 | 175.00 | 178.00 | 170.00 | 175.00 | 0.0M |
| 2025-03-26 | 180.00 | 180.00 | 170.00 | 175.00 | 0.0M |
| 2025-03-25 | 185.00 | 184.30 | 180.00 | 180.00 | 0.0M |
| 2025-03-24 | 185.00 | 186.00 | 180.21 | 185.00 | 0.0M |
| 2025-03-21 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2025-03-20 | 185.00 | 187.50 | 187.50 | 185.00 | 0.1M |
| 2025-03-19 | 185.00 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2025-03-18 | 185.00 | 182.00 | 180.00 | 185.00 | 0.0M |
| 2025-03-17 | 190.00 | 181.00 | 180.00 | 185.00 | 0.0M |
| 2025-03-14 | 195.00 | 180.00 | 180.00 | 190.00 | 0.0M |
| 2025-03-13 | 195.00 | 177.00 | 177.00 | 195.00 | 0.0M |
| 2025-03-12 | 195.00 | 181.80 | 180.00 | 195.00 | 0.0M |
| 2025-03-11 | 195.00 | 189.60 | 183.00 | 195.00 | 0.0M |
| 2025-03-10 | 195.00 | 193.00 | 185.00 | 195.00 | 0.0M |
| 2025-03-07 | 195.00 | 205.50 | 180.00 | 195.00 | 0.0M |
| 2025-03-06 | 195.00 | 189.00 | 181.80 | 195.00 | 0.0M |
| 2025-03-05 | 195.00 | 192.00 | 181.80 | 195.00 | 0.0M |
| 2025-03-04 | 195.00 | 194.00 | 181.00 | 195.00 | 0.0M |
| 2025-03-03 | 195.00 | 200.50 | 182.60 | 195.00 | 0.0M |
| 2025-02-28 | 195.00 | 210.00 | 186.70 | 195.00 | 0.0M |
| 2025-02-27 | 195.00 | 189.00 | 180.00 | 195.00 | 0.0M |
| 2025-02-26 | 195.00 | 181.00 | 180.00 | 195.00 | 0.0M |
| 2025-02-25 | 185.00 | 197.50 | 197.50 | 195.00 | 0.0M |
| 2025-02-24 | 185.00 | 186.20 | 182.30 | 185.00 | 0.0M |
| 2025-02-21 | 185.00 | 186.20 | 180.00 | 185.00 | 0.0M |
| 2025-02-20 | 185.00 | 187.80 | 180.00 | 185.00 | 0.0M |
| 2025-02-19 | 192.50 | 195.00 | 180.60 | 185.00 | 0.0M |
| 2025-02-18 | 197.50 | 197.25 | 186.50 | 187.50 | 0.0M |
| 2025-02-17 | 200.00 | 201.25 | 185.00 | 197.50 | 0.0M |
| 2025-02-14 | 197.50 | 202.00 | 194.40 | 200.00 | 0.0M |
| 2025-02-13 | 197.50 | 210.00 | 185.00 | 197.50 | 0.2M |
| 2025-02-12 | 197.50 | 197.50 | 197.50 | 197.50 | 0.0M |
| 2025-02-11 | 200.00 | 197.00 | 186.00 | 197.50 | 0.0M |
| 2025-02-10 | 197.50 | 210.00 | 196.60 | 200.00 | 0.0M |
| 2025-02-07 | 197.50 | 202.00 | 191.20 | 197.50 | 0.0M |
| 2025-02-06 | 197.50 | 199.45 | 185.00 | 197.50 | 0.0M |
| 2025-02-05 | 197.50 | 189.60 | 189.50 | 197.50 | 0.0M |
| 2025-02-04 | 197.50 | 204.75 | 189.10 | 197.50 | 0.0M |
| 2025-02-03 | 197.50 | 209.00 | 186.25 | 197.50 | 0.0M |
| 2025-01-31 | 197.50 | 204.25 | 185.50 | 197.50 | 0.0M |
| 2025-01-30 | 190.00 | 207.50 | 183.50 | 197.50 | 0.0M |
| 2025-01-29 | 192.50 | 190.00 | 185.00 | 190.00 | 0.0M |
| 2025-01-28 | 195.00 | 195.00 | 185.00 | 192.50 | 0.0M |
| 2025-01-27 | 195.00 | 200.00 | 190.50 | 195.00 | 0.0M |
| 2025-01-24 | 205.00 | 200.00 | 192.50 | 195.00 | 0.0M |
| 2025-01-23 | 205.00 | 200.00 | 200.00 | 205.00 | 0.0M |
| 2025-01-22 | 215.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-01-21 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2025-01-20 | 215.00 | 202.80 | 200.60 | 215.00 | 0.0M |
| 2025-01-17 | 215.00 | 215.00 | 206.25 | 215.00 | 0.0M |
| 2025-01-16 | 215.00 | 205.11 | 205.11 | 215.00 | 0.0M |
| 2025-01-15 | 215.00 | 218.40 | 218.40 | 215.00 | 0.0M |
| 2025-01-14 | 215.00 | 218.95 | 218.95 | 215.00 | 0.0M |
| 2025-01-13 | 215.00 | 224.00 | 207.25 | 215.00 | 0.0M |
| 2025-01-10 | 215.00 | 220.00 | 212.20 | 215.00 | 0.0M |
| 2025-01-09 | 215.00 | 227.00 | 212.20 | 215.00 | 0.0M |
| 2025-01-08 | 215.00 | 210.52 | 210.52 | 215.00 | 0.0M |
| 2025-01-07 | 215.00 | 230.00 | 209.85 | 215.00 | 0.0M |
| 2025-01-06 | 215.00 | 230.00 | 209.70 | 215.00 | 0.0M |
| 2025-01-03 | 215.00 | 222.20 | 209.20 | 215.00 | 0.0M |
| 2025-01-02 | 215.00 | 208.88 | 208.88 | 215.00 | 0.0M |