302.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 298.00 | 300.00 | 298.00 | 300.00 | 21.1K |
| 09:05 | 300.00 | 300.00 | 300.00 | 300.00 | 0.1K |
| 09:10 | 298.00 | 300.00 | 298.00 | 300.00 | 8.2K |
| 09:15 | 306.00 | 306.00 | 300.00 | 300.00 | 7.2K |
| 09:20 | 300.00 | 302.00 | 300.00 | 302.00 | 2.8K |
| 09:30 | 302.00 | 302.00 | 302.00 | 302.00 | 0.5K |
| 09:35 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1K |
| 10:00 | 302.00 | 302.00 | 302.00 | 302.00 | 1,200.0K |
| 10:05 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1K |
| 10:10 | 302.00 | 302.00 | 302.00 | 302.00 | 100.0K |
| 10:15 | 302.00 | 304.00 | 302.00 | 302.00 | 2,930.4K |
| 10:20 | 302.00 | 302.00 | 302.00 | 302.00 | 1,677.6K |
| 10:25 | 302.00 | 304.00 | 302.00 | 302.00 | 801.1K |
| 10:50 | 304.00 | 304.00 | 304.00 | 304.00 | 10.0K |
| 11:00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.2K |
| 14:15 | 302.00 | 302.00 | 300.00 | 300.00 | 3,431.9K |
| 14:20 | 300.00 | 300.00 | 300.00 | 300.00 | 1,570.0K |
| 14:30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.1K |
| 14:35 | 300.00 | 300.00 | 298.00 | 298.00 | 7.2K |
| 15:05 | 302.00 | 302.00 | 302.00 | 302.00 | 10.0K |
| 15:10 | 302.00 | 302.00 | 302.00 | 302.00 | 0.4K |
| 15:20 | 302.00 | 302.00 | 302.00 | 302.00 | 1.3K |
| 15:30 | 302.00 | 302.00 | 302.00 | 302.00 | 2.0K |
| 16:05 | 302.00 | 302.00 | 302.00 | 302.00 | 1.0K |
| 16:10 | 302.00 | 302.00 | 302.00 | 302.00 | 0.1K |
| 16:35 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 300.00 | 306.00 | 298.00 | 302.00 | 11.8M |
| 2025-09-25 | 308.00 | 310.00 | 302.00 | 304.00 | 11.3M |
| 2025-09-24 | 310.00 | 314.00 | 302.00 | 304.00 | 12.7M |
| 2025-09-23 | 306.00 | 316.00 | 300.00 | 306.00 | 11.7M |
| 2025-09-22 | 314.00 | 320.00 | 302.00 | 306.00 | 12.6M |
| 2025-09-19 | 318.00 | 318.00 | 308.00 | 312.00 | 11.7M |
| 2025-09-18 | 308.00 | 324.00 | 306.00 | 312.00 | 12.5M |
| 2025-09-17 | 308.00 | 310.00 | 298.00 | 308.00 | 9.0M |
| 2025-09-16 | 310.00 | 314.00 | 300.00 | 308.00 | 10.8M |
| 2025-09-15 | 308.00 | 310.00 | 302.00 | 308.00 | 8.2M |
| 2025-09-12 | 310.00 | 310.00 | 300.00 | 300.00 | 8.7M |
| 2025-09-11 | 318.00 | 318.00 | 302.00 | 306.00 | 7.5M |
| 2025-09-10 | 304.00 | 320.00 | 300.00 | 318.00 | 8.1M |
| 2025-09-09 | 306.00 | 306.00 | 296.00 | 304.00 | 8.6M |
| 2025-09-08 | 304.00 | 310.00 | 302.00 | 308.00 | 8.6M |
| 2025-09-04 | 324.00 | 324.00 | 300.00 | 304.00 | 8.8M |
| 2025-09-03 | 320.00 | 324.00 | 312.00 | 318.00 | 8.8M |
| 2025-09-02 | 318.00 | 336.00 | 316.00 | 326.00 | 10.3M |
| 2025-09-01 | 322.00 | 342.00 | 312.00 | 318.00 | 9.8M |
| 2025-08-29 | 334.00 | 334.00 | 324.00 | 330.00 | 8.2M |
| 2025-08-28 | 336.00 | 342.00 | 320.00 | 330.00 | 8.8M |
| 2025-08-27 | 348.00 | 362.00 | 334.00 | 336.00 | 8.2M |
| 2025-08-26 | 356.00 | 364.00 | 340.00 | 346.00 | 7.8M |
| 2025-08-25 | 354.00 | 372.00 | 348.00 | 352.00 | 8.2M |
| 2025-08-22 | 342.00 | 358.00 | 338.00 | 354.00 | 8.1M |
| 2025-08-21 | 358.00 | 360.00 | 342.00 | 352.00 | 7.4M |
| 2025-08-20 | 344.00 | 360.00 | 340.00 | 356.00 | 8.4M |
| 2025-08-19 | 350.00 | 350.00 | 338.00 | 342.00 | 8.1M |
| 2025-08-15 | 340.00 | 350.00 | 324.00 | 350.00 | 7.9M |
| 2025-08-14 | 338.00 | 344.00 | 334.00 | 340.00 | 7.6M |
| 2025-08-13 | 350.00 | 354.00 | 334.00 | 338.00 | 8.7M |
| 2025-08-12 | 330.00 | 356.00 | 330.00 | 350.00 | 8.4M |
| 2025-08-11 | 334.00 | 338.00 | 326.00 | 334.00 | 10.2M |
| 2025-08-08 | 332.00 | 334.00 | 322.00 | 334.00 | 7.8M |
| 2025-08-07 | 356.00 | 358.00 | 326.00 | 332.00 | 9.0M |
| 2025-08-06 | 328.00 | 376.00 | 322.00 | 356.00 | 9.1M |
| 2025-08-05 | 324.00 | 332.00 | 314.00 | 322.00 | 8.5M |
| 2025-08-04 | 338.00 | 342.00 | 312.00 | 324.00 | 8.1M |
| 2025-08-01 | 336.00 | 340.00 | 322.00 | 336.00 | 8.6M |
| 2025-07-31 | 340.00 | 340.00 | 320.00 | 320.00 | 7.9M |
| 2025-07-30 | 338.00 | 350.00 | 328.00 | 340.00 | 8.4M |
| 2025-07-29 | 350.00 | 354.00 | 322.00 | 338.00 | 9.2M |
| 2025-07-28 | 308.00 | 360.00 | 300.00 | 348.00 | 10.2M |
| 2025-07-25 | 294.00 | 310.00 | 280.00 | 308.00 | 10.1M |
| 2025-07-24 | 250.00 | 300.00 | 248.00 | 292.00 | 12.4M |
| 2025-07-23 | 244.00 | 252.00 | 228.00 | 250.00 | 12.6M |
| 2025-07-22 | 258.00 | 260.00 | 234.00 | 244.00 | 11.8M |
| 2025-07-21 | 268.00 | 270.00 | 254.00 | 258.00 | 11.0M |
| 2025-07-18 | 280.00 | 282.00 | 258.00 | 268.00 | 9.9M |
| 2025-07-17 | 284.00 | 284.00 | 276.00 | 280.00 | 9.3M |
| 2025-07-16 | 288.00 | 298.00 | 272.00 | 280.00 | 9.6M |
| 2025-07-15 | 294.00 | 302.00 | 288.00 | 288.00 | 8.7M |
| 2025-07-14 | 308.00 | 310.00 | 288.00 | 288.00 | 10.1M |
| 2025-07-11 | 300.00 | 310.00 | 300.00 | 308.00 | 8.8M |
| 2025-07-10 | 300.00 | 308.00 | 300.00 | 300.00 | 8.9M |
| 2025-07-09 | 302.00 | 302.00 | 298.00 | 300.00 | 8.8M |
| 2025-07-08 | 304.00 | 310.00 | 300.00 | 302.00 | 8.6M |
| 2025-07-07 | 300.00 | 306.00 | 294.00 | 304.00 | 8.5M |
| 2025-07-04 | 302.00 | 310.00 | 302.00 | 306.00 | 8.5M |
| 2025-07-03 | 302.00 | 314.00 | 298.00 | 310.00 | 8.7M |
| 2025-07-02 | 304.00 | 306.00 | 298.00 | 304.00 | 8.5M |
| 2025-07-01 | 314.00 | 316.00 | 304.00 | 304.00 | 8.3M |
| 2025-06-30 | 302.00 | 316.00 | 302.00 | 314.00 | 8.3M |
| 2025-06-26 | 292.00 | 308.00 | 284.00 | 302.00 | 8.9M |
| 2025-06-25 | 294.00 | 310.00 | 258.00 | 292.00 | 9.2M |
| 2025-06-24 | 300.00 | 300.00 | 282.00 | 286.00 | 9.2M |
| 2025-06-23 | 314.00 | 314.00 | 292.00 | 292.00 | 8.7M |
| 2025-06-20 | 318.00 | 318.00 | 308.00 | 314.00 | 8.3M |
| 2025-06-19 | 338.00 | 338.00 | 310.00 | 316.00 | 8.2M |
| 2025-06-18 | 350.00 | 356.00 | 324.00 | 338.00 | 7.8M |
| 2025-06-17 | 346.00 | 356.00 | 342.00 | 348.00 | 7.6M |
| 2025-06-16 | 340.00 | 346.00 | 332.00 | 340.00 | 7.7M |
| 2025-06-13 | 352.00 | 352.00 | 340.00 | 340.00 | 7.8M |
| 2025-06-12 | 358.00 | 360.00 | 350.00 | 352.00 | 7.2M |
| 2025-06-11 | 352.00 | 358.00 | 352.00 | 354.00 | 7.0M |
| 2025-06-10 | 360.00 | 360.00 | 348.00 | 358.00 | 7.5M |
| 2025-06-05 | 360.00 | 360.00 | 346.00 | 360.00 | 7.3M |
| 2025-06-04 | 364.00 | 370.00 | 356.00 | 360.00 | 7.8M |
| 2025-06-03 | 374.00 | 374.00 | 364.00 | 364.00 | 7.0M |
| 2025-06-02 | 372.00 | 374.00 | 366.00 | 374.00 | 6.8M |
| 2025-05-28 | 378.00 | 380.00 | 370.00 | 372.00 | 6.8M |
| 2025-05-27 | 370.00 | 382.00 | 364.00 | 378.00 | 6.9M |
| 2025-05-26 | 368.00 | 378.00 | 360.00 | 372.00 | 7.0M |
| 2025-05-23 | 368.00 | 376.00 | 368.00 | 368.00 | 7.5M |
| 2025-05-22 | 322.00 | 376.00 | 322.00 | 374.00 | 7.1M |
| 2025-05-21 | 374.00 | 376.00 | 368.00 | 376.00 | 6.8M |
| 2025-05-20 | 374.00 | 374.00 | 368.00 | 374.00 | 7.1M |
| 2025-05-19 | 384.00 | 384.00 | 358.00 | 374.00 | 7.1M |
| 2025-05-16 | 396.00 | 396.00 | 370.00 | 384.00 | 6.7M |
| 2025-05-15 | 362.00 | 390.00 | 362.00 | 390.00 | 7.6M |
| 2025-05-14 | 364.00 | 374.00 | 352.00 | 366.00 | 7.1M |
| 2025-05-09 | 370.00 | 388.00 | 368.00 | 368.00 | 7.2M |
| 2025-05-08 | 376.00 | 376.00 | 368.00 | 370.00 | 6.5M |
| 2025-05-07 | 368.00 | 396.00 | 368.00 | 376.00 | 8.5M |
| 2025-05-06 | 370.00 | 374.00 | 364.00 | 368.00 | 7.2M |
| 2025-05-05 | 376.00 | 376.00 | 366.00 | 370.00 | 8.3M |
| 2025-05-02 | 376.00 | 376.00 | 368.00 | 370.00 | 7.5M |
| 2025-04-30 | 380.00 | 384.00 | 366.00 | 374.00 | 8.1M |
| 2025-04-29 | 374.00 | 380.00 | 364.00 | 380.00 | 8.7M |
| 2025-04-28 | 400.00 | 400.00 | 358.00 | 374.00 | 8.4M |
| 2025-04-25 | 380.00 | 386.00 | 372.00 | 382.00 | 8.9M |
| 2025-04-24 | 386.00 | 398.00 | 380.00 | 380.00 | 9.2M |
| 2025-04-23 | 364.00 | 380.00 | 346.00 | 374.00 | 8.9M |
| 2025-04-22 | 376.00 | 402.00 | 356.00 | 360.00 | 10.2M |
| 2025-04-21 | 320.00 | 396.00 | 320.00 | 370.00 | 11.5M |
| 2025-04-17 | 300.00 | 320.00 | 300.00 | 318.00 | 8.3M |
| 2025-04-16 | 298.00 | 312.00 | 286.00 | 308.00 | 8.3M |
| 2025-04-15 | 306.00 | 306.00 | 300.00 | 300.00 | 8.5M |
| 2025-04-14 | 276.00 | 306.00 | 276.00 | 300.00 | 9.2M |
| 2025-04-11 | 272.00 | 280.00 | 268.00 | 276.00 | 11.9M |
| 2025-04-10 | 270.00 | 282.00 | 270.00 | 272.00 | 10.2M |
| 2025-04-09 | 260.00 | 270.00 | 260.00 | 268.00 | 10.0M |
| 2025-04-08 | 284.00 | 284.00 | 254.00 | 258.00 | 10.5M |
| 2025-03-27 | 280.00 | 298.00 | 264.00 | 298.00 | 12.2M |
| 2025-03-26 | 268.00 | 276.00 | 254.00 | 276.00 | 13.0M |
| 2025-03-25 | 274.00 | 306.00 | 250.00 | 268.00 | 13.9M |
| 2025-03-24 | 304.00 | 304.00 | 274.00 | 278.00 | 11.0M |
| 2025-03-21 | 290.00 | 324.00 | 280.00 | 304.00 | 12.0M |
| 2025-03-20 | 304.00 | 314.00 | 278.00 | 288.00 | 12.1M |
| 2025-03-19 | 262.00 | 300.00 | 262.00 | 300.00 | 13.0M |
| 2025-03-18 | 278.00 | 278.00 | 250.00 | 262.00 | 13.1M |
| 2025-03-17 | 294.00 | 308.00 | 278.00 | 278.00 | 12.5M |
| 2025-03-14 | 310.00 | 312.00 | 290.00 | 292.00 | 11.8M |
| 2025-03-13 | 296.00 | 308.00 | 284.00 | 308.00 | 11.6M |
| 2025-03-12 | 286.00 | 300.00 | 280.00 | 296.00 | 11.2M |
| 2025-03-11 | 300.00 | 300.00 | 290.00 | 292.00 | 11.5M |
| 2025-03-10 | 308.00 | 314.00 | 300.00 | 300.00 | 11.0M |
| 2025-03-07 | 308.00 | 318.00 | 304.00 | 306.00 | 11.1M |
| 2025-03-06 | 306.00 | 312.00 | 296.00 | 308.00 | 10.8M |
| 2025-03-05 | 312.00 | 320.00 | 300.00 | 306.00 | 10.7M |
| 2025-03-04 | 334.00 | 334.00 | 304.00 | 312.00 | 12.6M |
| 2025-03-03 | 350.00 | 354.00 | 334.00 | 338.00 | 10.7M |
| 2025-02-28 | 336.00 | 350.00 | 302.00 | 350.00 | 11.1M |
| 2025-02-27 | 336.00 | 350.00 | 334.00 | 336.00 | 10.3M |
| 2025-02-26 | 346.00 | 356.00 | 344.00 | 344.00 | 9.2M |
| 2025-02-25 | 350.00 | 352.00 | 344.00 | 348.00 | 11.0M |
| 2025-02-24 | 352.00 | 354.00 | 340.00 | 350.00 | 9.9M |
| 2025-02-21 | 352.00 | 358.00 | 350.00 | 352.00 | 9.7M |
| 2025-02-20 | 362.00 | 364.00 | 350.00 | 352.00 | 9.4M |
| 2025-02-19 | 370.00 | 370.00 | 358.00 | 362.00 | 3.3M |
| 2025-02-18 | 378.00 | 384.00 | 368.00 | 370.00 | 6.4M |
| 2025-02-17 | 348.00 | 382.00 | 348.00 | 376.00 | 4.1M |
| 2025-02-14 | 346.00 | 352.00 | 346.00 | 348.00 | 6.0M |
| 2025-02-13 | 346.00 | 350.00 | 342.00 | 346.00 | 7.7M |
| 2025-02-12 | 338.00 | 350.00 | 334.00 | 346.00 | 6.7M |
| 2025-02-11 | 340.00 | 346.00 | 336.00 | 338.00 | 6.5M |
| 2025-02-10 | 346.00 | 352.00 | 332.00 | 342.00 | 7.6M |
| 2025-02-07 | 352.00 | 360.00 | 332.00 | 346.00 | 7.7M |
| 2025-02-06 | 358.00 | 362.00 | 352.00 | 352.00 | 6.9M |
| 2025-02-05 | 360.00 | 364.00 | 352.00 | 358.00 | 7.0M |
| 2025-02-04 | 364.00 | 370.00 | 360.00 | 360.00 | 5.5M |
| 2025-02-03 | 358.00 | 394.00 | 354.00 | 364.00 | 12.0M |
| 2025-01-31 | 372.00 | 374.00 | 356.00 | 358.00 | 5.4M |
| 2025-01-30 | 410.00 | 414.00 | 370.00 | 374.00 | 11.0M |
| 2025-01-24 | 424.00 | 442.00 | 406.00 | 408.00 | 32.9M |
| 2025-01-23 | 416.00 | 505.00 | 410.00 | 424.00 | 61.7M |
| 2025-01-22 | 410.00 | 420.00 | 404.00 | 416.00 | 21.5M |
| 2025-01-21 | 404.00 | 422.00 | 404.00 | 410.00 | 19.2M |
| 2025-01-20 | 424.00 | 430.00 | 402.00 | 404.00 | 14.5M |
| 2025-01-17 | 418.00 | 438.00 | 384.00 | 424.00 | 48.8M |
| 2025-01-16 | 390.00 | 426.00 | 390.00 | 416.00 | 55.6M |
| 2025-01-15 | 376.00 | 396.00 | 376.00 | 390.00 | 36.1M |
| 2025-01-14 | 364.00 | 412.00 | 364.00 | 376.00 | 53.3M |
| 2025-01-13 | 350.00 | 380.00 | 350.00 | 364.00 | 12.1M |
| 2025-01-10 | 350.00 | 370.00 | 350.00 | 350.00 | 7.6M |
| 2025-01-09 | 334.00 | 352.00 | 330.00 | 350.00 | 6.6M |
| 2025-01-08 | 340.00 | 340.00 | 334.00 | 334.00 | 7.4M |
| 2025-01-07 | 340.00 | 344.00 | 338.00 | 340.00 | 6.3M |
| 2025-01-06 | 346.00 | 354.00 | 334.00 | 340.00 | 6.6M |
| 2025-01-03 | 340.00 | 348.00 | 338.00 | 340.00 | 6.5M |
| 2025-01-02 | 348.00 | 348.00 | 340.00 | 340.00 | 6.5M |