335.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 325.00 | 339.00 | 325.00 | 335.00 | 0.0M |
| 2025-09-25 | 337.00 | 341.95 | 325.15 | 330.00 | 0.0M |
| 2025-09-24 | 324.95 | 341.50 | 324.95 | 331.50 | 0.0M |
| 2025-09-23 | 324.00 | 327.00 | 322.00 | 322.60 | 0.0M |
| 2025-09-22 | 317.00 | 328.90 | 316.95 | 326.90 | 0.1M |
| 2025-09-19 | 311.90 | 317.85 | 304.10 | 311.55 | 0.0M |
| 2025-09-18 | 308.90 | 313.00 | 305.00 | 307.50 | 0.0M |
| 2025-09-17 | 308.50 | 308.50 | 302.60 | 303.90 | 0.0M |
| 2025-09-16 | 294.90 | 309.00 | 294.90 | 303.25 | 0.1M |
| 2025-09-15 | 304.70 | 304.70 | 289.10 | 289.50 | 0.0M |
| 2025-09-12 | 285.50 | 298.00 | 285.40 | 293.55 | 0.0M |
| 2025-09-11 | 262.00 | 305.20 | 262.00 | 289.80 | 0.2M |
| 2025-09-10 | 275.50 | 277.20 | 268.00 | 271.50 | 0.0M |
| 2025-09-09 | 265.10 | 277.00 | 265.10 | 275.50 | 0.0M |
| 2025-09-08 | 279.80 | 279.80 | 279.80 | 279.80 | 0.0M |
| 2025-09-05 | 276.00 | 280.00 | 268.00 | 276.00 | 0.1M |
| 2025-09-04 | 275.10 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2025-09-03 | 276.00 | 280.00 | 275.10 | 278.20 | 0.0M |
| 2025-09-02 | 275.50 | 275.50 | 275.50 | 275.50 | 0.0M |
| 2025-09-01 | 278.00 | 278.00 | 276.50 | 276.50 | 0.0M |
| 2025-08-29 | 278.00 | 279.95 | 275.10 | 275.10 | 0.0M |
| 2025-08-28 | 279.10 | 279.10 | 275.60 | 275.60 | 0.0M |
| 2025-08-26 | 281.00 | 281.00 | 278.00 | 278.55 | 0.0M |
| 2025-08-25 | 283.00 | 284.00 | 283.00 | 283.00 | 0.0M |
| 2025-08-22 | 283.00 | 285.85 | 280.00 | 285.85 | 0.0M |
| 2025-08-21 | 277.00 | 281.00 | 276.50 | 279.50 | 0.0M |
| 2025-08-20 | 271.50 | 278.00 | 271.50 | 275.80 | 0.1M |
| 2025-08-19 | 280.00 | 280.00 | 272.00 | 274.95 | 0.0M |
| 2025-08-18 | 279.00 | 279.00 | 275.00 | 275.00 | 0.0M |
| 2025-08-14 | 276.00 | 277.00 | 274.90 | 277.00 | 0.0M |
| 2025-08-13 | 275.05 | 278.85 | 275.00 | 276.75 | 0.0M |
| 2025-08-12 | 280.00 | 281.00 | 275.00 | 280.50 | 0.0M |
| 2025-08-11 | 274.90 | 280.00 | 274.90 | 280.00 | 0.0M |
| 2025-08-08 | 275.00 | 276.00 | 275.00 | 276.00 | 0.0M |
| 2025-08-07 | 270.00 | 274.00 | 269.00 | 274.00 | 0.0M |
| 2025-08-06 | 274.00 | 274.00 | 272.80 | 273.00 | 0.0M |
| 2025-08-05 | 274.00 | 274.00 | 273.00 | 273.00 | 0.0M |
| 2025-08-04 | 273.90 | 280.00 | 273.80 | 275.35 | 0.0M |
| 2025-08-01 | 290.00 | 290.00 | 274.60 | 275.95 | 0.0M |
| 2025-07-31 | 274.00 | 280.00 | 274.00 | 279.90 | 0.0M |
| 2025-07-30 | 280.00 | 281.00 | 273.50 | 274.00 | 0.0M |
| 2025-07-29 | 276.00 | 279.00 | 270.00 | 279.00 | 0.0M |
| 2025-07-28 | 284.00 | 289.00 | 275.10 | 275.10 | 0.0M |
| 2025-07-25 | 274.00 | 282.95 | 274.00 | 280.20 | 0.0M |
| 2025-07-24 | 290.00 | 290.00 | 272.00 | 274.45 | 0.3M |
| 2025-07-23 | 274.00 | 277.00 | 272.00 | 272.00 | 0.0M |
| 2025-07-22 | 275.00 | 277.25 | 274.00 | 274.00 | 0.0M |
| 2025-07-21 | 274.00 | 275.00 | 274.00 | 274.00 | 0.0M |
| 2025-07-18 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0M |
| 2025-07-17 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2025-07-16 | 269.00 | 275.00 | 269.00 | 272.00 | 0.0M |
| 2025-07-15 | 272.50 | 272.50 | 272.00 | 272.00 | 0.0M |
| 2025-07-14 | 270.00 | 275.90 | 270.00 | 275.90 | 0.0M |
| 2025-07-11 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2025-07-10 | 280.00 | 280.00 | 270.90 | 271.45 | 0.0M |
| 2025-07-09 | 276.80 | 276.80 | 276.80 | 276.80 | 0.0M |
| 2025-07-08 | 273.00 | 275.00 | 271.00 | 274.95 | 0.0M |
| 2025-07-07 | 272.70 | 272.70 | 270.50 | 270.50 | 0.0M |
| 2025-07-04 | 273.00 | 273.00 | 270.00 | 270.45 | 0.0M |
| 2025-07-03 | 272.00 | 275.00 | 271.00 | 271.00 | 0.0M |
| 2025-07-02 | 279.50 | 280.00 | 270.65 | 271.90 | 0.0M |
| 2025-07-01 | 266.00 | 290.00 | 266.00 | 279.35 | 0.0M |
| 2025-06-30 | 267.10 | 267.10 | 266.30 | 266.30 | 0.0M |
| 2025-06-27 | 271.05 | 271.05 | 268.65 | 270.00 | 0.0M |
| 2025-06-26 | 273.00 | 275.00 | 266.50 | 272.00 | 0.0M |
| 2025-06-25 | 270.00 | 271.00 | 266.50 | 270.95 | 0.0M |
| 2025-06-24 | 275.00 | 277.00 | 269.25 | 270.05 | 0.0M |
| 2025-06-23 | 272.00 | 275.00 | 270.00 | 270.45 | 0.0M |
| 2025-06-20 | 274.90 | 275.00 | 270.00 | 272.75 | 0.0M |
| 2025-06-19 | 280.00 | 280.00 | 270.00 | 275.00 | 0.1M |
| 2025-06-18 | 270.00 | 275.00 | 270.00 | 274.50 | 0.0M |
| 2025-06-17 | 274.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2025-06-16 | 280.00 | 280.00 | 272.00 | 272.00 | 0.0M |
| 2025-06-13 | 274.90 | 278.00 | 272.70 | 277.90 | 0.3M |
| 2025-06-12 | 275.90 | 275.90 | 268.00 | 271.95 | 0.3M |
| 2025-06-11 | 250.00 | 275.00 | 250.00 | 274.95 | 0.3M |
| 2025-06-10 | 254.00 | 255.00 | 248.60 | 248.60 | 0.0M |
| 2025-06-09 | 255.70 | 255.70 | 255.70 | 255.70 | 0.0M |
| 2025-06-06 | 249.95 | 255.70 | 249.95 | 255.70 | 0.0M |
| 2025-06-05 | 245.00 | 250.50 | 245.00 | 250.50 | 0.0M |
| 2025-06-04 | 244.15 | 244.15 | 244.15 | 244.15 | 0.0M |
| 2025-06-03 | 241.55 | 250.00 | 241.55 | 244.30 | 0.0M |
| 2025-06-02 | 251.00 | 251.00 | 245.10 | 245.10 | 0.0M |
| 2025-05-30 | 254.00 | 254.00 | 252.00 | 252.50 | 0.0M |
| 2025-05-29 | 250.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2025-05-28 | 252.00 | 255.00 | 249.00 | 249.00 | 0.0M |
| 2025-05-27 | 255.70 | 267.40 | 250.00 | 250.00 | 0.1M |
| 2025-05-26 | 246.25 | 252.40 | 244.00 | 251.00 | 0.1M |
| 2025-05-23 | 246.95 | 251.00 | 245.00 | 246.15 | 0.1M |
| 2025-05-22 | 248.00 | 251.90 | 246.25 | 246.95 | 0.1M |
| 2025-05-21 | 244.55 | 250.00 | 244.55 | 246.00 | 0.0M |
| 2025-05-20 | 246.00 | 250.95 | 246.00 | 250.95 | 0.0M |
| 2025-05-16 | 244.05 | 245.35 | 240.35 | 245.35 | 0.0M |
| 2025-05-15 | 243.05 | 245.00 | 242.00 | 245.00 | 0.0M |
| 2025-05-14 | 242.00 | 242.05 | 242.00 | 242.05 | 0.0M |
| 2025-05-13 | 242.00 | 248.00 | 242.00 | 245.85 | 0.0M |
| 2025-05-12 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-05-09 | 230.00 | 234.00 | 225.30 | 229.70 | 0.0M |
| 2025-05-08 | 242.75 | 242.75 | 236.10 | 236.10 | 0.0M |
| 2025-05-07 | 240.00 | 245.00 | 237.05 | 237.25 | 0.0M |
| 2025-05-06 | 242.50 | 250.10 | 242.50 | 250.00 | 0.0M |
| 2025-05-05 | 240.20 | 241.90 | 236.15 | 241.90 | 0.0M |
| 2025-05-02 | 245.00 | 250.00 | 235.00 | 236.85 | 0.1M |
| 2025-04-30 | 244.00 | 249.00 | 242.45 | 242.45 | 0.0M |
| 2025-04-29 | 245.00 | 249.90 | 242.00 | 246.00 | 0.0M |
| 2025-04-28 | 237.10 | 242.00 | 237.10 | 242.00 | 0.0M |
| 2025-04-25 | 250.55 | 250.55 | 242.05 | 244.95 | 0.0M |
| 2025-04-24 | 243.00 | 260.00 | 243.00 | 259.60 | 0.1M |
| 2025-04-23 | 240.00 | 240.00 | 238.50 | 238.50 | 0.0M |
| 2025-04-22 | 243.25 | 243.25 | 237.75 | 237.75 | 0.0M |
| 2025-04-21 | 240.40 | 243.50 | 240.00 | 240.20 | 0.1M |
| 2025-04-17 | 240.00 | 245.00 | 240.00 | 242.75 | 0.1M |
| 2025-04-16 | 240.00 | 247.95 | 238.50 | 240.00 | 0.0M |
| 2025-04-15 | 244.00 | 244.00 | 235.00 | 240.00 | 0.1M |
| 2025-04-11 | 249.40 | 249.40 | 243.95 | 244.00 | 0.0M |
| 2025-04-09 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-04-08 | 240.00 | 245.00 | 236.50 | 236.75 | 0.0M |
| 2025-04-07 | 220.10 | 240.00 | 220.10 | 240.00 | 0.0M |
| 2025-04-04 | 240.30 | 250.00 | 240.30 | 245.15 | 0.0M |
| 2025-04-03 | 260.00 | 260.00 | 259.00 | 260.00 | 0.0M |
| 2025-04-02 | 269.95 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2025-04-01 | 260.75 | 260.75 | 252.60 | 252.60 | 0.0M |
| 2025-03-28 | 279.90 | 279.90 | 274.00 | 279.75 | 0.0M |
| 2025-03-27 | 275.00 | 280.00 | 270.00 | 277.50 | 0.0M |
| 2025-03-26 | 274.95 | 274.95 | 265.00 | 265.00 | 0.0M |
| 2025-03-25 | 281.50 | 281.50 | 262.00 | 275.00 | 0.0M |
| 2025-03-24 | 284.75 | 289.00 | 274.95 | 281.50 | 0.0M |
| 2025-03-21 | 271.00 | 285.00 | 262.00 | 275.00 | 0.0M |
| 2025-03-20 | 266.80 | 287.80 | 260.00 | 275.00 | 0.0M |
| 2025-03-19 | 260.00 | 265.00 | 250.00 | 262.75 | 0.0M |
| 2025-03-18 | 238.00 | 260.00 | 238.00 | 255.65 | 0.0M |
| 2025-03-17 | 238.00 | 238.00 | 230.00 | 237.00 | 0.0M |
| 2025-03-13 | 228.00 | 238.00 | 226.00 | 228.80 | 0.0M |
| 2025-03-12 | 224.00 | 224.00 | 223.75 | 223.75 | 0.0M |
| 2025-03-11 | 240.00 | 240.00 | 235.00 | 235.00 | 0.0M |
| 2025-03-10 | 237.00 | 238.90 | 235.70 | 237.55 | 0.0M |
| 2025-03-07 | 234.50 | 234.50 | 231.00 | 233.00 | 0.0M |
| 2025-03-06 | 231.20 | 240.00 | 231.20 | 240.00 | 0.0M |
| 2025-03-05 | 235.00 | 235.00 | 230.00 | 235.00 | 0.0M |
| 2025-03-04 | 230.00 | 235.00 | 230.00 | 235.00 | 0.0M |
| 2025-03-03 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2025-02-28 | 227.60 | 230.00 | 225.00 | 230.00 | 0.0M |
| 2025-02-27 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-02-25 | 244.75 | 244.85 | 238.00 | 238.00 | 0.0M |
| 2025-02-24 | 245.00 | 245.00 | 240.00 | 244.85 | 0.1M |
| 2025-02-21 | 248.00 | 249.90 | 241.50 | 241.50 | 0.0M |
| 2025-02-20 | 235.00 | 258.40 | 235.00 | 249.95 | 0.1M |
| 2025-02-19 | 220.00 | 235.00 | 220.00 | 235.00 | 0.0M |
| 2025-02-18 | 232.00 | 240.00 | 227.50 | 231.15 | 0.0M |
| 2025-02-17 | 236.10 | 240.50 | 232.00 | 239.60 | 0.1M |
| 2025-02-14 | 236.10 | 236.10 | 236.00 | 236.05 | 0.0M |
| 2025-02-13 | 236.00 | 243.50 | 228.00 | 243.50 | 0.0M |
| 2025-02-12 | 231.00 | 239.85 | 231.00 | 239.35 | 0.0M |
| 2025-02-11 | 236.00 | 240.00 | 227.00 | 240.00 | 0.0M |
| 2025-02-10 | 250.00 | 250.00 | 236.00 | 240.00 | 0.0M |
| 2025-02-07 | 244.00 | 251.95 | 243.10 | 250.95 | 0.0M |
| 2025-02-06 | 239.00 | 250.00 | 239.00 | 250.00 | 0.0M |
| 2025-02-05 | 238.00 | 245.00 | 233.00 | 245.00 | 0.0M |
| 2025-02-04 | 241.00 | 241.00 | 236.00 | 240.00 | 0.0M |
| 2025-02-03 | 241.00 | 245.00 | 238.50 | 240.00 | 0.0M |
| 2025-02-01 | 240.50 | 240.50 | 240.50 | 240.50 | 0.0M |
| 2025-01-31 | 244.00 | 262.00 | 235.50 | 245.00 | 0.0M |
| 2025-01-30 | 238.00 | 250.00 | 238.00 | 244.00 | 0.0M |
| 2025-01-29 | 256.00 | 256.00 | 235.00 | 250.00 | 0.0M |
| 2025-01-24 | 242.00 | 253.00 | 242.00 | 253.00 | 0.0M |
| 2025-01-21 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2025-01-20 | 256.05 | 261.00 | 256.00 | 261.00 | 0.0M |
| 2025-01-17 | 255.00 | 261.00 | 246.10 | 261.00 | 0.0M |
| 2025-01-16 | 254.90 | 261.00 | 246.25 | 257.00 | 0.1M |
| 2025-01-15 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2025-01-14 | 231.00 | 254.00 | 231.00 | 245.95 | 0.2M |
| 2025-01-13 | 253.75 | 253.75 | 245.00 | 248.00 | 0.0M |
| 2025-01-10 | 256.10 | 259.75 | 255.00 | 259.70 | 0.0M |
| 2025-01-09 | 265.00 | 265.00 | 256.10 | 256.10 | 0.1M |
| 2025-01-08 | 262.00 | 262.00 | 256.00 | 256.95 | 0.0M |
| 2025-01-07 | 252.00 | 260.00 | 252.00 | 253.50 | 0.0M |
| 2025-01-06 | 262.00 | 262.00 | 254.20 | 258.00 | 0.0M |
| 2025-01-03 | 265.00 | 265.00 | 257.50 | 259.15 | 0.0M |
| 2025-01-02 | 262.00 | 262.00 | 255.15 | 257.50 | 0.0M |
| 2025-01-01 | 262.00 | 262.00 | 258.00 | 260.00 | 0.1M |