330.00
마지막 업데이트: 2025-09-19
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 290.00 | 332.00 | 282.00 | 326.00 | 10,526.1K |
| 09:05 | 326.00 | 330.00 | 318.00 | 326.00 | 2,313.1K |
| 09:10 | 328.00 | 330.00 | 326.00 | 330.00 | 1,009.5K |
| 09:15 | 330.00 | 334.00 | 328.00 | 332.00 | 1,185.6K |
| 09:20 | 332.00 | 336.00 | 330.00 | 330.00 | 3,463.0K |
| 09:25 | 334.00 | 336.00 | 322.00 | 322.00 | 2,435.9K |
| 09:30 | 324.00 | 332.00 | 322.00 | 328.00 | 1,236.1K |
| 09:35 | 324.00 | 328.00 | 316.00 | 324.00 | 1,090.7K |
| 09:40 | 322.00 | 326.00 | 320.00 | 324.00 | 215.8K |
| 09:45 | 326.00 | 332.00 | 324.00 | 328.00 | 1,075.0K |
| 09:50 | 328.00 | 332.00 | 326.00 | 330.00 | 384.8K |
| 09:55 | 330.00 | 332.00 | 328.00 | 332.00 | 232.5K |
| 10:00 | 330.00 | 330.00 | 326.00 | 326.00 | 474.3K |
| 10:05 | 328.00 | 332.00 | 326.00 | 330.00 | 391.2K |
| 10:10 | 330.00 | 332.00 | 326.00 | 330.00 | 327.4K |
| 10:15 | 330.00 | 330.00 | 322.00 | 328.00 | 457.9K |
| 10:20 | 326.00 | 328.00 | 322.00 | 328.00 | 255.7K |
| 10:25 | 324.00 | 328.00 | 322.00 | 324.00 | 189.9K |
| 10:30 | 324.00 | 328.00 | 324.00 | 324.00 | 76.2K |
| 10:35 | 324.00 | 326.00 | 324.00 | 326.00 | 133.3K |
| 10:40 | 328.00 | 330.00 | 324.00 | 328.00 | 408.2K |
| 10:45 | 328.00 | 328.00 | 324.00 | 328.00 | 293.9K |
| 10:50 | 330.00 | 334.00 | 330.00 | 334.00 | 1,282.9K |
| 10:55 | 332.00 | 334.00 | 332.00 | 332.00 | 174.9K |
| 11:00 | 332.00 | 334.00 | 332.00 | 334.00 | 224.1K |
| 11:05 | 332.00 | 334.00 | 332.00 | 332.00 | 91.4K |
| 11:10 | 332.00 | 332.00 | 330.00 | 330.00 | 108.6K |
| 11:15 | 330.00 | 334.00 | 330.00 | 332.00 | 94.2K |
| 11:20 | 332.00 | 332.00 | 330.00 | 332.00 | 132.2K |
| 11:25 | 332.00 | 334.00 | 330.00 | 332.00 | 157.2K |
| 14:00 | 332.00 | 332.00 | 324.00 | 330.00 | 1,094.2K |
| 14:05 | 326.00 | 330.00 | 326.00 | 330.00 | 43.6K |
| 14:10 | 328.00 | 330.00 | 326.00 | 326.00 | 383.2K |
| 14:15 | 326.00 | 328.00 | 324.00 | 328.00 | 505.5K |
| 14:20 | 326.00 | 330.00 | 324.00 | 328.00 | 347.2K |
| 14:25 | 330.00 | 330.00 | 326.00 | 328.00 | 233.1K |
| 14:30 | 328.00 | 328.00 | 326.00 | 328.00 | 120.7K |
| 14:35 | 330.00 | 330.00 | 328.00 | 328.00 | 176.9K |
| 14:40 | 330.00 | 330.00 | 328.00 | 330.00 | 75.8K |
| 14:45 | 330.00 | 330.00 | 328.00 | 330.00 | 57.6K |
| 14:50 | 328.00 | 330.00 | 328.00 | 330.00 | 136.0K |
| 14:55 | 330.00 | 330.00 | 328.00 | 330.00 | 205.4K |
| 15:00 | 328.00 | 328.00 | 328.00 | 328.00 | 58.2K |
| 15:05 | 328.00 | 330.00 | 328.00 | 330.00 | 175.6K |
| 15:10 | 328.00 | 330.00 | 328.00 | 328.00 | 175.8K |
| 15:15 | 330.00 | 330.00 | 328.00 | 328.00 | 155.3K |
| 15:20 | 328.00 | 330.00 | 326.00 | 330.00 | 92.7K |
| 15:25 | 328.00 | 330.00 | 326.00 | 328.00 | 170.3K |
| 15:30 | 328.00 | 330.00 | 326.00 | 330.00 | 102.3K |
| 15:35 | 328.00 | 330.00 | 328.00 | 330.00 | 162.8K |
| 15:40 | 330.00 | 330.00 | 326.00 | 330.00 | 150.5K |
| 15:45 | 330.00 | 330.00 | 328.00 | 328.00 | 189.2K |
| 16:00 | 330.00 | 330.00 | 330.00 | 330.00 | 963.5K |
| 16:05 | 330.00 | 330.00 | 330.00 | 330.00 | 9.8K |
| 16:10 | 330.00 | 330.00 | 330.00 | 330.00 | 120.5K |
| 16:35 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-19 | 280.00 | 336.00 | 280.00 | 330.00 | 36.3M |
| 2025-09-17 | 214.00 | 270.00 | 208.00 | 270.00 | 59.6M |
| 2025-09-16 | 214.00 | 230.00 | 206.00 | 216.00 | 25.8M |
| 2025-09-15 | 208.00 | 244.00 | 177.00 | 214.00 | 64.5M |
| 2025-09-12 | 193.00 | 230.00 | 190.00 | 208.00 | 143.0M |
| 2025-09-11 | 127.00 | 171.00 | 123.00 | 171.00 | 86.3M |
| 2025-09-10 | 127.00 | 131.00 | 122.00 | 127.00 | 1.0M |
| 2025-09-09 | 129.00 | 132.00 | 122.00 | 125.00 | 1.2M |
| 2025-09-08 | 131.00 | 137.00 | 129.00 | 129.00 | 3.1M |
| 2025-09-04 | 131.00 | 134.00 | 127.00 | 131.00 | 0.9M |
| 2025-09-03 | 133.00 | 135.00 | 128.00 | 130.00 | 1.7M |
| 2025-09-02 | 137.00 | 142.00 | 130.00 | 134.00 | 6.8M |
| 2025-09-01 | 135.00 | 135.00 | 123.00 | 132.00 | 2.8M |
| 2025-08-29 | 136.00 | 137.00 | 130.00 | 135.00 | 1.9M |
| 2025-08-28 | 137.00 | 139.00 | 130.00 | 136.00 | 2.7M |
| 2025-08-27 | 141.00 | 142.00 | 130.00 | 138.00 | 3.3M |
| 2025-08-26 | 148.00 | 150.00 | 137.00 | 140.00 | 5.5M |
| 2025-08-25 | 140.00 | 156.00 | 136.00 | 147.00 | 21.8M |
| 2025-08-22 | 131.00 | 135.00 | 124.00 | 132.00 | 9.2M |
| 2025-08-21 | 118.00 | 130.00 | 117.00 | 125.00 | 5.5M |
| 2025-08-20 | 121.00 | 123.00 | 116.00 | 116.00 | 3.2M |
| 2025-08-19 | 111.00 | 122.00 | 108.00 | 120.00 | 6.9M |
| 2025-08-15 | 108.00 | 122.00 | 107.00 | 113.00 | 7.4M |
| 2025-08-14 | 110.00 | 113.00 | 107.00 | 108.00 | 1.0M |
| 2025-08-13 | 107.00 | 114.00 | 105.00 | 109.00 | 2.1M |
| 2025-08-12 | 107.00 | 109.00 | 105.00 | 107.00 | 0.6M |
| 2025-08-11 | 104.00 | 107.00 | 104.00 | 107.00 | 0.7M |
| 2025-08-08 | 105.00 | 108.00 | 103.00 | 105.00 | 1.1M |
| 2025-08-07 | 102.00 | 121.00 | 102.00 | 105.00 | 10.8M |
| 2025-08-06 | 103.00 | 106.00 | 101.00 | 102.00 | 0.4M |
| 2025-08-05 | 103.00 | 104.00 | 100.00 | 103.00 | 0.7M |
| 2025-08-04 | 104.00 | 109.00 | 100.00 | 103.00 | 1.6M |
| 2025-08-01 | 104.00 | 106.00 | 102.00 | 105.00 | 0.5M |
| 2025-07-31 | 106.00 | 107.00 | 104.00 | 104.00 | 0.6M |
| 2025-07-30 | 109.00 | 110.00 | 104.00 | 107.00 | 0.6M |
| 2025-07-29 | 107.00 | 108.00 | 105.00 | 107.00 | 0.4M |
| 2025-07-28 | 108.00 | 110.00 | 107.00 | 109.00 | 0.5M |
| 2025-07-25 | 108.00 | 110.00 | 107.00 | 107.00 | 0.4M |
| 2025-07-24 | 110.00 | 110.00 | 107.00 | 108.00 | 0.7M |
| 2025-07-23 | 109.00 | 114.00 | 108.00 | 110.00 | 0.9M |
| 2025-07-22 | 111.00 | 111.00 | 106.00 | 109.00 | 0.9M |
| 2025-07-21 | 112.00 | 115.00 | 111.00 | 111.00 | 0.6M |
| 2025-07-18 | 113.00 | 118.00 | 110.00 | 112.00 | 3.0M |
| 2025-07-17 | 100.00 | 124.00 | 100.00 | 113.00 | 11.4M |
| 2025-07-16 | 97.00 | 103.00 | 94.00 | 102.00 | 1.7M |
| 2025-06-26 | 106.00 | 106.00 | 103.00 | 104.00 | 2.2M |
| 2025-06-25 | 104.00 | 107.00 | 100.00 | 105.00 | 2.1M |
| 2025-06-24 | 104.00 | 104.00 | 101.00 | 103.00 | 0.4M |
| 2025-06-23 | 106.00 | 109.00 | 98.00 | 102.00 | 2.7M |
| 2025-06-20 | 103.00 | 125.00 | 101.00 | 106.00 | 10.7M |
| 2025-06-19 | 104.00 | 104.00 | 99.00 | 99.00 | 0.9M |
| 2025-06-18 | 101.00 | 103.00 | 98.00 | 103.00 | 1.1M |
| 2025-06-17 | 110.00 | 114.00 | 96.00 | 101.00 | 5.3M |
| 2025-06-16 | 114.00 | 115.00 | 105.00 | 110.00 | 1.3M |
| 2025-06-13 | 119.00 | 119.00 | 113.00 | 114.00 | 0.9M |
| 2025-06-12 | 112.00 | 126.00 | 112.00 | 119.00 | 3.1M |
| 2025-06-11 | 116.00 | 117.00 | 112.00 | 112.00 | 1.2M |
| 2025-06-10 | 102.00 | 128.00 | 88.00 | 115.00 | 22.2M |
| 2025-06-05 | 110.00 | 110.00 | 100.00 | 102.00 | 2.6M |
| 2025-06-04 | 115.00 | 116.00 | 108.00 | 110.00 | 1.5M |
| 2025-06-03 | 119.00 | 124.00 | 114.00 | 114.00 | 1.8M |
| 2025-06-02 | 119.00 | 120.00 | 117.00 | 118.00 | 0.8M |
| 2025-05-28 | 127.00 | 127.00 | 119.00 | 119.00 | 1.3M |
| 2025-05-27 | 126.00 | 127.00 | 124.00 | 124.00 | 0.7M |
| 2025-05-26 | 125.00 | 127.00 | 125.00 | 126.00 | 0.6M |
| 2025-05-23 | 127.00 | 127.00 | 125.00 | 125.00 | 0.9M |
| 2025-05-22 | 126.00 | 129.00 | 125.00 | 127.00 | 2.5M |
| 2025-05-21 | 124.00 | 127.00 | 123.00 | 126.00 | 0.9M |
| 2025-05-20 | 127.00 | 129.00 | 124.00 | 124.00 | 1.0M |
| 2025-05-19 | 127.00 | 129.00 | 126.00 | 127.00 | 1.4M |
| 2025-05-16 | 129.00 | 131.00 | 124.00 | 126.00 | 1.6M |
| 2025-05-15 | 126.00 | 130.00 | 124.00 | 126.00 | 2.8M |
| 2025-05-14 | 115.00 | 134.00 | 115.00 | 126.00 | 23.7M |
| 2025-05-09 | 114.00 | 116.00 | 113.00 | 115.00 | 0.8M |
| 2025-05-08 | 118.00 | 119.00 | 113.00 | 115.00 | 2.7M |
| 2025-05-07 | 120.00 | 124.00 | 115.00 | 118.00 | 3.0M |
| 2025-05-06 | 126.00 | 127.00 | 120.00 | 121.00 | 1.7M |
| 2025-05-05 | 126.00 | 130.00 | 124.00 | 125.00 | 1.8M |
| 2025-05-02 | 125.00 | 130.00 | 125.00 | 126.00 | 2.7M |
| 2025-04-30 | 133.00 | 134.00 | 123.00 | 125.00 | 6.3M |
| 2025-04-29 | 121.00 | 134.00 | 120.00 | 132.00 | 22.7M |
| 2025-04-28 | 122.00 | 123.00 | 117.00 | 121.00 | 3.7M |
| 2025-04-25 | 122.00 | 123.00 | 116.00 | 120.00 | 7.3M |
| 2025-04-24 | 115.00 | 144.00 | 111.00 | 122.00 | 46.5M |
| 2025-04-23 | 117.00 | 118.00 | 111.00 | 114.00 | 3.8M |
| 2025-04-22 | 120.00 | 122.00 | 115.00 | 117.00 | 5.7M |
| 2025-04-21 | 111.00 | 130.00 | 110.00 | 120.00 | 30.5M |
| 2025-04-17 | 118.00 | 132.00 | 105.00 | 105.00 | 34.9M |
| 2025-04-16 | 84.00 | 110.00 | 84.00 | 110.00 | 28.6M |
| 2025-04-15 | 83.00 | 90.00 | 80.00 | 82.00 | 6.3M |
| 2025-04-14 | 83.00 | 86.00 | 79.00 | 82.00 | 1.8M |
| 2025-04-11 | 80.00 | 83.00 | 79.00 | 81.00 | 2.1M |
| 2025-04-10 | 81.00 | 88.00 | 80.00 | 80.00 | 1.8M |
| 2025-04-09 | 85.00 | 89.00 | 75.00 | 80.00 | 2.9M |
| 2025-04-08 | 90.00 | 93.00 | 83.00 | 87.00 | 2.1M |
| 2025-03-27 | 95.00 | 98.00 | 92.00 | 97.00 | 2.1M |
| 2025-03-26 | 93.00 | 101.00 | 93.00 | 94.00 | 2.0M |
| 2025-03-25 | 95.00 | 100.00 | 91.00 | 93.00 | 2.5M |
| 2025-03-24 | 108.00 | 108.00 | 90.00 | 95.00 | 5.1M |
| 2025-03-21 | 100.00 | 104.00 | 95.00 | 102.00 | 2.8M |
| 2025-03-20 | 106.00 | 111.00 | 97.00 | 100.00 | 6.0M |
| 2025-03-19 | 94.00 | 117.00 | 89.00 | 103.00 | 31.1M |
| 2025-03-18 | 102.00 | 106.00 | 81.00 | 94.00 | 4.1M |
| 2025-03-17 | 106.00 | 107.00 | 101.00 | 103.00 | 1.7M |
| 2025-03-14 | 112.00 | 115.00 | 104.00 | 106.00 | 2.7M |
| 2025-03-13 | 111.00 | 113.00 | 108.00 | 110.00 | 1.9M |
| 2025-03-12 | 115.00 | 117.00 | 109.00 | 111.00 | 3.3M |
| 2025-03-11 | 121.00 | 121.00 | 111.00 | 115.00 | 2.8M |
| 2025-03-10 | 122.00 | 123.00 | 119.00 | 119.00 | 0.9M |
| 2025-03-07 | 124.00 | 124.00 | 119.00 | 121.00 | 1.9M |
| 2025-03-06 | 121.00 | 124.00 | 118.00 | 123.00 | 2.8M |
| 2025-03-05 | 119.00 | 122.00 | 116.00 | 120.00 | 3.8M |
| 2025-03-04 | 125.00 | 128.00 | 119.00 | 119.00 | 3.4M |
| 2025-03-03 | 122.00 | 131.00 | 121.00 | 125.00 | 3.3M |
| 2025-02-28 | 130.00 | 136.00 | 119.00 | 120.00 | 5.7M |
| 2025-02-27 | 129.00 | 145.00 | 126.00 | 130.00 | 17.6M |
| 2025-02-26 | 128.00 | 135.00 | 120.00 | 126.00 | 4.5M |
| 2025-02-25 | 141.00 | 143.00 | 125.00 | 129.00 | 7.3M |
| 2025-02-24 | 150.00 | 150.00 | 138.00 | 141.00 | 13.0M |
| 2025-02-21 | 156.00 | 159.00 | 151.00 | 151.00 | 7.9M |
| 2025-02-20 | 150.00 | 156.00 | 150.00 | 155.00 | 10.5M |
| 2025-02-19 | 154.00 | 160.00 | 148.00 | 150.00 | 22.6M |
| 2025-02-18 | 144.00 | 166.00 | 140.00 | 154.00 | 76.0M |
| 2025-02-17 | 136.00 | 144.00 | 132.00 | 143.00 | 12.2M |
| 2025-02-14 | 134.00 | 147.00 | 134.00 | 136.00 | 9.7M |
| 2025-02-13 | 136.00 | 138.00 | 133.00 | 134.00 | 3.2M |
| 2025-02-12 | 140.00 | 141.00 | 136.00 | 138.00 | 2.8M |
| 2025-02-11 | 143.00 | 158.00 | 138.00 | 139.00 | 18.9M |
| 2025-02-10 | 146.00 | 152.00 | 132.00 | 140.00 | 7.3M |
| 2025-02-07 | 163.00 | 164.00 | 139.00 | 144.00 | 10.5M |
| 2025-02-06 | 166.00 | 167.00 | 158.00 | 159.00 | 7.1M |
| 2025-02-05 | 171.00 | 172.00 | 165.00 | 166.00 | 7.4M |
| 2025-02-04 | 166.00 | 175.00 | 160.00 | 170.00 | 28.5M |
| 2025-02-03 | 178.00 | 189.00 | 150.00 | 159.00 | 38.8M |
| 2025-01-31 | 176.00 | 186.00 | 174.00 | 177.00 | 42.1M |
| 2025-01-30 | 174.00 | 181.00 | 166.00 | 173.00 | 17.8M |
| 2025-01-24 | 186.00 | 187.00 | 172.00 | 172.00 | 25.4M |
| 2025-01-23 | 173.00 | 189.00 | 164.00 | 185.00 | 72.9M |
| 2025-01-22 | 164.00 | 188.00 | 164.00 | 170.00 | 55.5M |
| 2025-01-21 | 181.00 | 206.00 | 161.00 | 161.00 | 100.2M |
| 2025-01-20 | 149.00 | 202.00 | 138.00 | 193.00 | 116.5M |
| 2025-01-17 | 165.00 | 166.00 | 149.00 | 150.00 | 14.1M |
| 2025-01-16 | 190.00 | 198.00 | 160.00 | 165.00 | 36.1M |
| 2025-01-15 | 168.00 | 199.00 | 153.00 | 188.00 | 152.6M |
| 2025-01-14 | 140.00 | 148.00 | 140.00 | 148.00 | 5.0M |
| 2025-01-13 | 151.00 | 155.00 | 135.00 | 135.00 | 9.3M |
| 2025-01-10 | 165.00 | 165.00 | 150.00 | 150.00 | 4.9M |
| 2025-01-09 | 137.00 | 166.00 | 137.00 | 166.00 | 21.3M |
| 2025-01-08 | 152.00 | 152.00 | 152.00 | 152.00 | 0.6M |
| 2025-01-07 | 168.00 | 168.00 | 168.00 | 168.00 | 0.3M |
| 2025-01-06 | 186.00 | 186.00 | 186.00 | 186.00 | 4.5M |