336.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 340.00 | 340.00 | 340.00 | 340.00 | 4.2K |
| 09:10 | 340.00 | 340.00 | 340.00 | 340.00 | 0.2K |
| 09:15 | 340.00 | 340.00 | 340.00 | 340.00 | 0.3K |
| 09:25 | 340.00 | 340.00 | 340.00 | 340.00 | 4.2K |
| 09:35 | 342.00 | 342.00 | 342.00 | 342.00 | 0.6K |
| 09:55 | 342.00 | 342.00 | 342.00 | 342.00 | 2.4K |
| 10:00 | 342.00 | 342.00 | 342.00 | 342.00 | 3.5K |
| 10:05 | 342.00 | 342.00 | 320.00 | 336.00 | 81.0K |
| 10:10 | 324.00 | 342.00 | 324.00 | 342.00 | 43.1K |
| 10:15 | 340.00 | 340.00 | 340.00 | 340.00 | 0.4K |
| 10:20 | 336.00 | 336.00 | 336.00 | 336.00 | 1.2K |
| 10:25 | 336.00 | 336.00 | 336.00 | 336.00 | 2.1K |
| 10:30 | 336.00 | 336.00 | 336.00 | 336.00 | 1.6K |
| 10:35 | 336.00 | 342.00 | 336.00 | 342.00 | 1.7K |
| 11:15 | 338.00 | 340.00 | 338.00 | 340.00 | 1.3K |
| 11:20 | 340.00 | 340.00 | 340.00 | 340.00 | 1.5K |
| 11:25 | 342.00 | 342.00 | 342.00 | 342.00 | 0.7K |
| 14:00 | 342.00 | 344.00 | 342.00 | 344.00 | 5.7K |
| 14:05 | 344.00 | 344.00 | 342.00 | 342.00 | 23.3K |
| 14:10 | 340.00 | 340.00 | 340.00 | 340.00 | 1.5K |
| 14:15 | 340.00 | 340.00 | 340.00 | 340.00 | 1.0K |
| 14:20 | 340.00 | 340.00 | 340.00 | 340.00 | 0.8K |
| 14:25 | 342.00 | 342.00 | 342.00 | 342.00 | 0.3K |
| 14:30 | 340.00 | 340.00 | 340.00 | 340.00 | 25.2K |
| 14:35 | 340.00 | 340.00 | 340.00 | 340.00 | 4.0K |
| 14:40 | 340.00 | 340.00 | 340.00 | 340.00 | 2.8K |
| 14:45 | 340.00 | 342.00 | 340.00 | 340.00 | 2.1K |
| 14:50 | 340.00 | 340.00 | 340.00 | 340.00 | 2.9K |
| 14:55 | 342.00 | 342.00 | 342.00 | 342.00 | 1.0K |
| 15:00 | 340.00 | 340.00 | 340.00 | 340.00 | 4.1K |
| 15:05 | 340.00 | 342.00 | 340.00 | 340.00 | 26.2K |
| 15:10 | 340.00 | 340.00 | 340.00 | 340.00 | 0.5K |
| 15:15 | 340.00 | 342.00 | 340.00 | 342.00 | 5.6K |
| 15:40 | 340.00 | 340.00 | 340.00 | 340.00 | 2.1K |
| 16:35 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 338.00 | 340.00 | 330.00 | 336.00 | 0.5M |
| 2025-09-29 | 340.00 | 342.00 | 336.00 | 338.00 | 0.1M |
| 2025-09-26 | 342.00 | 344.00 | 320.00 | 340.00 | 0.3M |
| 2025-09-25 | 348.00 | 348.00 | 340.00 | 342.00 | 0.1M |
| 2025-09-24 | 346.00 | 350.00 | 340.00 | 344.00 | 0.2M |
| 2025-09-23 | 348.00 | 348.00 | 342.00 | 346.00 | 0.5M |
| 2025-09-22 | 342.00 | 350.00 | 338.00 | 344.00 | 0.1M |
| 2025-09-19 | 346.00 | 346.00 | 340.00 | 344.00 | 0.3M |
| 2025-09-18 | 342.00 | 348.00 | 340.00 | 344.00 | 0.2M |
| 2025-09-17 | 334.00 | 356.00 | 334.00 | 340.00 | 1.0M |
| 2025-09-16 | 332.00 | 342.00 | 332.00 | 334.00 | 0.2M |
| 2025-09-15 | 328.00 | 340.00 | 324.00 | 330.00 | 0.1M |
| 2025-09-12 | 330.00 | 340.00 | 324.00 | 328.00 | 0.4M |
| 2025-09-11 | 326.00 | 334.00 | 320.00 | 330.00 | 0.1M |
| 2025-09-10 | 334.00 | 336.00 | 322.00 | 326.00 | 0.3M |
| 2025-09-09 | 336.00 | 340.00 | 328.00 | 334.00 | 0.2M |
| 2025-09-08 | 340.00 | 342.00 | 336.00 | 336.00 | 0.2M |
| 2025-09-04 | 342.00 | 344.00 | 334.00 | 340.00 | 0.1M |
| 2025-09-03 | 340.00 | 344.00 | 336.00 | 338.00 | 0.2M |
| 2025-09-02 | 326.00 | 342.00 | 326.00 | 340.00 | 0.2M |
| 2025-09-01 | 320.00 | 342.00 | 310.00 | 334.00 | 0.2M |
| 2025-08-29 | 344.00 | 360.00 | 328.00 | 338.00 | 0.9M |
| 2025-08-28 | 348.00 | 350.00 | 342.00 | 348.00 | 0.4M |
| 2025-08-27 | 350.00 | 350.00 | 342.00 | 348.00 | 0.3M |
| 2025-08-26 | 350.00 | 350.00 | 344.00 | 348.00 | 0.4M |
| 2025-08-25 | 352.00 | 356.00 | 346.00 | 350.00 | 0.7M |
| 2025-08-22 | 352.00 | 352.00 | 350.00 | 352.00 | 0.9M |
| 2025-08-21 | 354.00 | 364.00 | 348.00 | 352.00 | 4.8M |
| 2025-08-20 | 348.00 | 354.00 | 346.00 | 354.00 | 0.4M |
| 2025-08-19 | 348.00 | 352.00 | 344.00 | 348.00 | 0.2M |
| 2025-08-15 | 350.00 | 350.00 | 344.00 | 346.00 | 0.2M |
| 2025-08-14 | 348.00 | 350.00 | 344.00 | 348.00 | 0.3M |
| 2025-08-13 | 350.00 | 350.00 | 346.00 | 348.00 | 0.2M |
| 2025-08-12 | 350.00 | 350.00 | 346.00 | 346.00 | 0.2M |
| 2025-08-11 | 348.00 | 350.00 | 348.00 | 348.00 | 0.1M |
| 2025-08-08 | 352.00 | 354.00 | 346.00 | 348.00 | 0.4M |
| 2025-08-07 | 354.00 | 360.00 | 352.00 | 354.00 | 0.4M |
| 2025-08-06 | 354.00 | 362.00 | 352.00 | 352.00 | 0.2M |
| 2025-08-05 | 358.00 | 358.00 | 348.00 | 354.00 | 0.4M |
| 2025-08-04 | 358.00 | 364.00 | 352.00 | 356.00 | 0.7M |
| 2025-08-01 | 364.00 | 366.00 | 356.00 | 358.00 | 0.5M |
| 2025-07-31 | 364.00 | 366.00 | 360.00 | 362.00 | 0.4M |
| 2025-07-30 | 364.00 | 368.00 | 360.00 | 364.00 | 0.4M |
| 2025-07-29 | 368.00 | 368.00 | 362.00 | 364.00 | 0.3M |
| 2025-07-28 | 370.00 | 370.00 | 364.00 | 368.00 | 0.2M |
| 2025-07-25 | 376.00 | 376.00 | 362.00 | 364.00 | 0.2M |
| 2025-07-24 | 370.00 | 376.00 | 362.00 | 362.00 | 0.5M |
| 2025-07-23 | 374.00 | 374.00 | 362.00 | 366.00 | 0.5M |
| 2025-07-22 | 376.00 | 376.00 | 370.00 | 374.00 | 0.3M |
| 2025-07-21 | 376.00 | 378.00 | 370.00 | 376.00 | 0.3M |
| 2025-07-18 | 378.00 | 382.00 | 370.00 | 376.00 | 0.3M |
| 2025-07-17 | 372.00 | 376.00 | 368.00 | 374.00 | 0.2M |
| 2025-07-16 | 372.00 | 372.00 | 362.00 | 372.00 | 0.5M |
| 2025-07-15 | 380.00 | 380.00 | 362.00 | 372.00 | 0.4M |
| 2025-07-14 | 384.00 | 390.00 | 370.00 | 380.00 | 0.4M |
| 2025-07-11 | 390.00 | 390.00 | 376.00 | 384.00 | 0.4M |
| 2025-07-10 | 362.00 | 406.00 | 360.00 | 380.00 | 2.5M |
| 2025-07-09 | 364.00 | 366.00 | 358.00 | 362.00 | 0.6M |
| 2025-07-08 | 364.00 | 368.00 | 362.00 | 362.00 | 0.3M |
| 2025-07-07 | 374.00 | 376.00 | 360.00 | 364.00 | 0.6M |
| 2025-07-04 | 364.00 | 376.00 | 364.00 | 368.00 | 0.4M |
| 2025-07-03 | 372.00 | 374.00 | 360.00 | 364.00 | 0.5M |
| 2025-07-02 | 374.00 | 378.00 | 364.00 | 370.00 | 0.5M |
| 2025-07-01 | 372.00 | 398.00 | 362.00 | 372.00 | 1.1M |
| 2025-06-26 | 384.00 | 390.00 | 374.00 | 376.00 | 0.8M |
| 2025-06-25 | 400.00 | 406.00 | 378.00 | 382.00 | 0.5M |
| 2025-06-24 | 390.00 | 400.00 | 374.00 | 390.00 | 1.4M |
| 2025-06-23 | 404.00 | 404.00 | 368.00 | 382.00 | 0.9M |
| 2025-06-20 | 420.00 | 420.00 | 370.00 | 410.00 | 2.2M |
| 2025-06-19 | 488.00 | 488.00 | 420.00 | 422.00 | 5.5M |
| 2025-06-18 | 540.00 | 605.00 | 460.00 | 490.00 | 31.2M |
| 2025-06-17 | 530.00 | 555.00 | 530.00 | 540.00 | 10.9M |
| 2025-06-16 | 620.00 | 620.00 | 620.00 | 620.00 | 4.3M |
| 2025-06-13 | 725.00 | 725.00 | 725.00 | 725.00 | 9.0M |
| 2025-06-12 | 680.00 | 850.00 | 580.00 | 850.00 | 22.9M |
| 2025-06-11 | 545.00 | 680.00 | 545.00 | 680.00 | 32.2M |
| 2025-06-10 | 555.00 | 555.00 | 540.00 | 545.00 | 0.3M |
| 2025-06-05 | 545.00 | 555.00 | 540.00 | 555.00 | 0.8M |
| 2025-06-04 | 530.00 | 545.00 | 530.00 | 540.00 | 5.4M |
| 2025-06-03 | 520.00 | 540.00 | 520.00 | 530.00 | 11.4M |
| 2025-06-02 | 560.00 | 565.00 | 520.00 | 520.00 | 0.9M |
| 2025-05-28 | 520.00 | 570.00 | 510.00 | 565.00 | 2.5M |
| 2025-05-27 | 530.00 | 530.00 | 505.00 | 520.00 | 0.9M |
| 2025-05-26 | 545.00 | 570.00 | 515.00 | 530.00 | 2.9M |
| 2025-05-23 | 500.00 | 605.00 | 500.00 | 545.00 | 14.7M |
| 2025-05-22 | 494.00 | 510.00 | 494.00 | 500.00 | 12.8M |
| 2025-05-21 | 580.00 | 580.00 | 580.00 | 580.00 | 0.8M |
| 2025-05-20 | 680.00 | 680.00 | 680.00 | 680.00 | 1.7M |
| 2025-05-19 | 940.00 | 1,000.00 | 800.00 | 800.00 | 11.3M |
| 2025-05-16 | 950.00 | 950.00 | 940.00 | 940.00 | 0.0M |
| 2025-05-15 | 955.00 | 955.00 | 945.00 | 950.00 | 0.0M |
| 2025-05-14 | 965.00 | 965.00 | 955.00 | 955.00 | 0.0M |
| 2025-05-09 | 965.00 | 970.00 | 965.00 | 965.00 | 0.0M |
| 2025-05-08 | 960.00 | 980.00 | 925.00 | 965.00 | 0.3M |
| 2025-05-07 | 965.00 | 965.00 | 955.00 | 955.00 | 0.0M |
| 2025-05-06 | 965.00 | 970.00 | 960.00 | 960.00 | 0.1M |
| 2025-05-05 | 970.00 | 975.00 | 960.00 | 965.00 | 0.1M |
| 2025-05-02 | 980.00 | 980.00 | 970.00 | 970.00 | 0.0M |
| 2025-04-30 | 980.00 | 985.00 | 975.00 | 975.00 | 0.1M |
| 2025-04-29 | 985.00 | 990.00 | 980.00 | 980.00 | 0.1M |
| 2025-04-28 | 980.00 | 985.00 | 975.00 | 985.00 | 0.0M |
| 2025-04-25 | 990.00 | 990.00 | 980.00 | 980.00 | 0.1M |
| 2025-04-24 | 960.00 | 1,045.00 | 960.00 | 990.00 | 0.8M |
| 2025-04-23 | 990.00 | 990.00 | 960.00 | 960.00 | 0.2M |
| 2025-04-22 | 990.00 | 995.00 | 985.00 | 985.00 | 0.1M |
| 2025-04-21 | 995.00 | 995.00 | 975.00 | 990.00 | 0.1M |
| 2025-04-17 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 0.2M |
| 2025-04-16 | 995.00 | 1,005.00 | 985.00 | 995.00 | 0.1M |
| 2025-04-15 | 1,090.00 | 1,090.00 | 985.00 | 995.00 | 0.6M |
| 2025-04-14 | 935.00 | 1,155.00 | 930.00 | 1,120.00 | 39.7M |
| 2025-04-11 | 940.00 | 945.00 | 935.00 | 935.00 | 0.0M |
| 2025-04-10 | 930.00 | 935.00 | 930.00 | 935.00 | 0.0M |
| 2025-04-09 | 935.00 | 935.00 | 930.00 | 930.00 | 0.0M |
| 2025-04-08 | 940.00 | 955.00 | 935.00 | 935.00 | 0.1M |
| 2025-03-27 | 945.00 | 945.00 | 935.00 | 940.00 | 0.0M |
| 2025-03-26 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2025-03-25 | 935.00 | 940.00 | 920.00 | 940.00 | 0.1M |
| 2025-03-24 | 940.00 | 940.00 | 930.00 | 935.00 | 0.0M |
| 2025-03-21 | 940.00 | 940.00 | 935.00 | 940.00 | 0.0M |
| 2025-03-20 | 930.00 | 935.00 | 925.00 | 935.00 | 0.0M |
| 2025-03-19 | 940.00 | 940.00 | 925.00 | 930.00 | 0.1M |
| 2025-03-18 | 935.00 | 940.00 | 920.00 | 940.00 | 0.1M |
| 2025-03-17 | 935.00 | 935.00 | 925.00 | 935.00 | 0.1M |
| 2025-03-14 | 930.00 | 935.00 | 930.00 | 935.00 | 0.0M |
| 2025-03-13 | 930.00 | 935.00 | 925.00 | 930.00 | 0.1M |
| 2025-03-12 | 960.00 | 960.00 | 930.00 | 930.00 | 0.1M |
| 2025-03-11 | 945.00 | 945.00 | 940.00 | 945.00 | 0.0M |
| 2025-03-10 | 885.00 | 985.00 | 885.00 | 945.00 | 0.6M |
| 2025-03-07 | 880.00 | 885.00 | 880.00 | 885.00 | 0.0M |
| 2025-03-06 | 880.00 | 885.00 | 880.00 | 880.00 | 0.0M |
| 2025-03-05 | 870.00 | 880.00 | 870.00 | 880.00 | 0.8M |
| 2025-03-04 | 860.00 | 865.00 | 860.00 | 865.00 | 0.0M |
| 2025-03-03 | 860.00 | 865.00 | 860.00 | 860.00 | 0.0M |
| 2025-02-28 | 860.00 | 865.00 | 860.00 | 860.00 | 0.0M |
| 2025-02-27 | 870.00 | 870.00 | 860.00 | 860.00 | 0.0M |
| 2025-02-26 | 875.00 | 880.00 | 870.00 | 870.00 | 0.0M |
| 2025-02-25 | 875.00 | 875.00 | 870.00 | 875.00 | 0.0M |
| 2025-02-24 | 880.00 | 880.00 | 870.00 | 875.00 | 0.0M |
| 2025-02-21 | 890.00 | 890.00 | 885.00 | 885.00 | 0.0M |
| 2025-02-20 | 890.00 | 895.00 | 885.00 | 890.00 | 0.0M |
| 2025-02-19 | 895.00 | 895.00 | 890.00 | 890.00 | 0.0M |
| 2025-02-18 | 885.00 | 890.00 | 885.00 | 890.00 | 0.0M |
| 2025-02-17 | 890.00 | 890.00 | 880.00 | 885.00 | 0.1M |
| 2025-02-14 | 890.00 | 890.00 | 875.00 | 885.00 | 0.1M |
| 2025-02-13 | 875.00 | 895.00 | 875.00 | 890.00 | 0.1M |
| 2025-02-12 | 890.00 | 890.00 | 875.00 | 875.00 | 0.1M |
| 2025-02-11 | 950.00 | 955.00 | 890.00 | 890.00 | 0.5M |
| 2025-02-10 | 1,015.00 | 1,035.00 | 890.00 | 950.00 | 1.4M |
| 2025-02-07 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1.9M |
| 2025-02-06 | 795.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2025-02-05 | 810.00 | 815.00 | 795.00 | 795.00 | 0.1M |
| 2025-02-04 | 755.00 | 820.00 | 755.00 | 810.00 | 0.4M |
| 2025-02-03 | 770.00 | 770.00 | 755.00 | 755.00 | 0.0M |
| 2025-01-31 | 770.00 | 780.00 | 770.00 | 770.00 | 0.0M |
| 2025-01-30 | 730.00 | 775.00 | 730.00 | 770.00 | 0.4M |
| 2025-01-24 | 725.00 | 730.00 | 720.00 | 730.00 | 0.1M |
| 2025-01-23 | 700.00 | 735.00 | 700.00 | 730.00 | 0.3M |
| 2025-01-22 | 710.00 | 710.00 | 700.00 | 700.00 | 0.0M |
| 2025-01-21 | 715.00 | 715.00 | 700.00 | 710.00 | 0.1M |
| 2025-01-20 | 665.00 | 720.00 | 665.00 | 715.00 | 0.2M |
| 2025-01-17 | 690.00 | 690.00 | 665.00 | 670.00 | 0.1M |
| 2025-01-16 | 645.00 | 695.00 | 645.00 | 690.00 | 0.2M |
| 2025-01-15 | 655.00 | 655.00 | 630.00 | 650.00 | 0.1M |
| 2025-01-14 | 665.00 | 665.00 | 660.00 | 660.00 | 0.0M |
| 2025-01-13 | 610.00 | 675.00 | 610.00 | 665.00 | 0.3M |
| 2025-01-10 | 635.00 | 640.00 | 615.00 | 615.00 | 0.1M |
| 2025-01-09 | 615.00 | 650.00 | 595.00 | 640.00 | 0.4M |
| 2025-01-08 | 570.00 | 625.00 | 510.00 | 615.00 | 0.7M |
| 2025-01-07 | 575.00 | 600.00 | 575.00 | 575.00 | 0.2M |
| 2025-01-06 | 575.00 | 575.00 | 570.00 | 575.00 | 0.0M |
| 2025-01-03 | 575.00 | 580.00 | 570.00 | 575.00 | 0.0M |
| 2025-01-02 | 585.00 | 585.00 | 575.00 | 575.00 | 0.0M |