397.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 390.00 | 407.95 | 387.00 | 397.00 | 0.0M |
| 2025-09-25 | 413.55 | 413.55 | 390.00 | 390.10 | 0.0M |
| 2025-09-24 | 400.00 | 405.00 | 380.50 | 400.00 | 0.0M |
| 2025-09-23 | 400.00 | 419.00 | 390.00 | 400.00 | 0.0M |
| 2025-09-22 | 399.85 | 400.00 | 390.00 | 400.00 | 0.0M |
| 2025-09-19 | 402.00 | 402.00 | 383.25 | 389.55 | 0.0M |
| 2025-09-18 | 416.20 | 416.20 | 386.00 | 402.70 | 0.0M |
| 2025-09-17 | 390.00 | 409.50 | 390.00 | 396.45 | 0.0M |
| 2025-09-16 | 371.25 | 393.00 | 371.25 | 390.00 | 0.0M |
| 2025-09-15 | 370.00 | 376.10 | 361.50 | 375.00 | 0.0M |
| 2025-09-12 | 387.00 | 387.00 | 380.00 | 380.00 | 0.0M |
| 2025-09-11 | 385.00 | 386.00 | 375.05 | 385.00 | 0.0M |
| 2025-09-10 | 374.40 | 390.00 | 370.50 | 375.05 | 0.0M |
| 2025-09-09 | 400.50 | 400.50 | 373.00 | 389.95 | 0.0M |
| 2025-09-08 | 386.00 | 390.00 | 368.30 | 390.00 | 0.0M |
| 2025-09-05 | 385.00 | 386.00 | 385.00 | 386.00 | 0.0M |
| 2025-09-04 | 384.20 | 391.95 | 384.20 | 391.90 | 0.0M |
| 2025-09-03 | 388.10 | 392.00 | 388.10 | 392.00 | 0.0M |
| 2025-09-02 | 395.95 | 396.10 | 395.95 | 396.00 | 0.0M |
| 2025-09-01 | 397.65 | 405.00 | 397.65 | 404.00 | 0.0M |
| 2025-08-29 | 405.75 | 405.75 | 405.75 | 405.75 | 0.0M |
| 2025-08-28 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2025-08-26 | 422.40 | 422.40 | 422.40 | 422.40 | 0.0M |
| 2025-08-25 | 425.80 | 443.10 | 425.80 | 431.00 | 0.0M |
| 2025-08-22 | 434.45 | 436.60 | 434.45 | 434.45 | 0.0M |
| 2025-08-21 | 443.30 | 443.30 | 443.30 | 443.30 | 0.0M |
| 2025-08-20 | 452.30 | 452.30 | 452.30 | 452.30 | 0.0M |
| 2025-08-19 | 461.50 | 461.50 | 461.50 | 461.50 | 0.0M |
| 2025-08-18 | 470.90 | 470.90 | 470.90 | 470.90 | 0.0M |
| 2025-08-14 | 480.50 | 480.50 | 480.50 | 480.50 | 0.0M |
| 2025-08-13 | 490.30 | 490.30 | 490.30 | 490.30 | 0.0M |
| 2025-08-12 | 500.30 | 500.30 | 500.30 | 500.30 | 0.0M |
| 2025-08-11 | 510.50 | 510.50 | 510.50 | 510.50 | 0.0M |
| 2025-08-08 | 520.90 | 520.90 | 520.90 | 520.90 | 0.0M |
| 2025-08-07 | 531.50 | 534.15 | 531.50 | 531.50 | 0.0M |
| 2025-08-06 | 542.30 | 542.30 | 542.30 | 542.30 | 0.0M |
| 2025-08-05 | 553.35 | 553.35 | 553.35 | 553.35 | 0.0M |
| 2025-08-04 | 564.60 | 564.60 | 564.60 | 564.60 | 0.0M |
| 2025-08-01 | 576.10 | 576.10 | 576.10 | 576.10 | 0.0M |
| 2025-07-31 | 587.85 | 587.85 | 587.85 | 587.85 | 0.0M |
| 2025-07-30 | 611.95 | 611.95 | 599.80 | 599.80 | 0.0M |
| 2025-07-29 | 612.00 | 612.85 | 611.00 | 612.00 | 0.0M |
| 2025-07-28 | 599.00 | 600.85 | 583.00 | 600.85 | 0.0M |
| 2025-07-25 | 535.00 | 572.25 | 535.00 | 572.25 | 0.0M |
| 2025-07-24 | 545.40 | 572.65 | 545.00 | 545.00 | 0.0M |
| 2025-07-23 | 497.00 | 545.40 | 494.15 | 545.40 | 0.0M |
| 2025-07-22 | 514.00 | 519.90 | 499.00 | 519.45 | 0.0M |
| 2025-07-21 | 490.00 | 512.45 | 480.00 | 495.15 | 0.0M |
| 2025-07-18 | 517.00 | 517.00 | 482.00 | 489.45 | 0.0M |
| 2025-07-17 | 459.00 | 506.00 | 459.00 | 500.00 | 0.0M |
| 2025-07-16 | 506.95 | 506.95 | 472.00 | 482.60 | 0.0M |
| 2025-07-15 | 503.40 | 515.00 | 480.00 | 493.70 | 0.0M |
| 2025-07-14 | 530.00 | 532.65 | 503.40 | 504.85 | 0.0M |
| 2025-07-11 | 525.00 | 534.95 | 492.05 | 529.85 | 0.0M |
| 2025-07-10 | 488.00 | 489.80 | 440.00 | 456.40 | 0.0M |
| 2025-07-09 | 383.00 | 469.90 | 383.00 | 463.95 | 0.0M |
| 2025-07-08 | 345.40 | 409.00 | 345.40 | 393.00 | 0.0M |
| 2025-07-07 | 349.05 | 350.05 | 342.05 | 348.05 | 0.0M |
| 2025-07-04 | 363.00 | 365.00 | 342.20 | 360.15 | 0.0M |
| 2025-07-03 | 368.45 | 379.30 | 343.00 | 353.90 | 0.0M |
| 2025-07-02 | 350.00 | 375.00 | 330.00 | 368.45 | 0.0M |
| 2025-07-01 | 394.00 | 395.00 | 338.10 | 342.55 | 0.0M |
| 2025-06-30 | 320.00 | 380.00 | 305.00 | 376.85 | 1.0M |
| 2025-06-27 | 340.00 | 340.00 | 310.30 | 319.80 | 0.0M |
| 2025-06-26 | 304.75 | 340.00 | 303.10 | 338.50 | 0.0M |
| 2025-06-25 | 307.00 | 319.90 | 303.10 | 303.25 | 0.0M |
| 2025-06-24 | 310.00 | 320.00 | 306.00 | 307.00 | 0.0M |
| 2025-06-23 | 315.00 | 319.55 | 306.35 | 309.35 | 0.0M |
| 2025-06-20 | 309.85 | 331.10 | 305.30 | 316.00 | 0.0M |
| 2025-06-19 | 301.10 | 347.65 | 300.00 | 313.00 | 0.0M |
| 2025-06-18 | 329.65 | 329.65 | 302.55 | 307.70 | 0.0M |
| 2025-06-17 | 304.00 | 330.00 | 304.00 | 329.60 | 0.0M |
| 2025-06-16 | 310.00 | 318.20 | 285.50 | 298.50 | 0.0M |
| 2025-06-13 | 316.00 | 325.00 | 307.00 | 324.65 | 0.0M |
| 2025-06-12 | 344.60 | 344.60 | 316.00 | 316.00 | 0.0M |
| 2025-06-11 | 300.00 | 340.90 | 300.00 | 330.75 | 0.0M |
| 2025-06-10 | 363.00 | 363.00 | 320.00 | 325.00 | 0.0M |
| 2025-06-09 | 320.00 | 330.00 | 317.00 | 325.15 | 0.0M |
| 2025-06-06 | 300.00 | 343.80 | 299.00 | 322.00 | 0.0M |
| 2025-06-05 | 349.00 | 354.30 | 315.00 | 318.20 | 0.0M |
| 2025-06-04 | 333.00 | 350.00 | 333.00 | 349.95 | 0.0M |
| 2025-06-03 | 329.60 | 349.70 | 303.00 | 330.95 | 0.0M |
| 2025-06-02 | 339.90 | 339.90 | 314.95 | 318.55 | 0.0M |
| 2025-05-30 | 290.00 | 329.00 | 290.00 | 314.95 | 0.0M |
| 2025-05-29 | 298.00 | 305.00 | 298.00 | 300.15 | 0.0M |
| 2025-05-28 | 300.00 | 304.95 | 300.00 | 304.00 | 0.0M |
| 2025-05-27 | 308.95 | 308.95 | 283.05 | 297.90 | 0.0M |
| 2025-05-26 | 282.05 | 304.05 | 282.05 | 297.20 | 0.0M |
| 2025-05-23 | 304.00 | 305.00 | 287.20 | 298.00 | 0.0M |
| 2025-05-22 | 298.00 | 305.00 | 298.00 | 305.00 | 0.0M |
| 2025-05-21 | 303.25 | 309.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-20 | 298.90 | 306.00 | 298.35 | 303.25 | 0.0M |
| 2025-05-19 | 295.00 | 298.95 | 285.00 | 298.60 | 0.0M |
| 2025-05-16 | 294.00 | 300.00 | 284.15 | 296.75 | 0.0M |
| 2025-05-15 | 290.00 | 292.00 | 266.00 | 285.40 | 0.0M |
| 2025-05-14 | 274.00 | 287.80 | 272.70 | 278.30 | 0.0M |
| 2025-05-13 | 289.00 | 293.50 | 271.00 | 283.50 | 0.0M |
| 2025-05-12 | 295.00 | 295.00 | 290.00 | 293.80 | 0.0M |
| 2025-05-09 | 288.40 | 288.40 | 288.00 | 288.25 | 0.0M |
| 2025-05-08 | 275.10 | 289.60 | 274.90 | 289.60 | 0.0M |
| 2025-05-07 | 292.00 | 292.00 | 270.00 | 273.55 | 0.0M |
| 2025-05-06 | 288.15 | 299.00 | 284.00 | 284.10 | 0.0M |
| 2025-05-02 | 285.00 | 294.00 | 278.00 | 294.00 | 0.0M |
| 2025-04-30 | 295.00 | 295.00 | 285.00 | 285.00 | 0.0M |
| 2025-04-29 | 281.00 | 294.90 | 278.05 | 278.05 | 0.0M |
| 2025-04-28 | 280.00 | 295.00 | 278.60 | 295.00 | 0.0M |
| 2025-04-25 | 314.30 | 314.30 | 275.65 | 280.05 | 0.0M |
| 2025-04-24 | 292.00 | 298.00 | 275.00 | 289.80 | 0.0M |
| 2025-04-23 | 294.40 | 294.40 | 278.00 | 283.10 | 0.0M |
| 2025-04-22 | 281.55 | 297.95 | 281.55 | 294.40 | 0.0M |
| 2025-04-21 | 291.00 | 309.60 | 285.00 | 287.25 | 0.0M |
| 2025-04-17 | 300.00 | 316.00 | 300.00 | 308.60 | 0.0M |
| 2025-04-16 | 307.25 | 322.75 | 283.00 | 288.70 | 0.0M |
| 2025-04-15 | 305.00 | 314.80 | 276.30 | 307.25 | 0.0M |
| 2025-04-11 | 318.80 | 318.80 | 296.35 | 300.50 | 0.0M |
| 2025-04-09 | 295.00 | 307.95 | 291.00 | 293.90 | 0.0M |
| 2025-04-08 | 315.00 | 315.00 | 275.00 | 294.95 | 0.0M |
| 2025-04-07 | 310.00 | 310.00 | 272.00 | 295.50 | 0.0M |
| 2025-04-04 | 310.00 | 310.00 | 290.00 | 295.10 | 0.0M |
| 2025-04-03 | 311.90 | 311.90 | 290.30 | 295.90 | 0.0M |
| 2025-04-02 | 305.00 | 305.00 | 293.35 | 303.75 | 0.0M |
| 2025-04-01 | 314.00 | 314.00 | 287.30 | 306.70 | 0.0M |
| 2025-03-28 | 304.90 | 313.50 | 292.00 | 301.65 | 0.0M |
| 2025-03-27 | 301.25 | 307.60 | 286.45 | 304.90 | 0.0M |
| 2025-03-26 | 319.00 | 319.00 | 300.20 | 301.20 | 0.0M |
| 2025-03-25 | 295.05 | 317.00 | 295.05 | 316.00 | 0.0M |
| 2025-03-24 | 307.15 | 328.95 | 300.20 | 307.85 | 0.0M |
| 2025-03-21 | 312.95 | 319.00 | 299.50 | 316.00 | 0.0M |
| 2025-03-20 | 300.00 | 313.35 | 286.60 | 313.00 | 0.0M |
| 2025-03-19 | 298.80 | 299.90 | 273.00 | 298.45 | 0.0M |
| 2025-03-18 | 283.00 | 290.00 | 275.00 | 289.15 | 0.0M |
| 2025-03-17 | 241.05 | 265.15 | 241.05 | 264.75 | 0.0M |
| 2025-03-13 | 235.00 | 271.00 | 235.00 | 241.05 | 0.0M |
| 2025-03-12 | 233.15 | 257.00 | 223.00 | 251.25 | 0.0M |
| 2025-03-11 | 256.00 | 259.00 | 233.10 | 233.65 | 0.0M |
| 2025-03-10 | 290.35 | 290.35 | 248.30 | 259.00 | 0.0M |
| 2025-03-07 | 251.45 | 276.55 | 251.45 | 275.85 | 0.0M |
| 2025-03-06 | 295.00 | 295.00 | 249.15 | 251.45 | 0.0M |
| 2025-03-05 | 268.00 | 295.00 | 268.00 | 276.80 | 0.0M |
| 2025-03-04 | 267.20 | 301.00 | 260.00 | 290.00 | 0.0M |
| 2025-03-03 | 277.95 | 277.95 | 271.35 | 274.05 | 0.0M |
| 2025-02-28 | 277.95 | 282.00 | 277.95 | 277.95 | 0.0M |
| 2025-02-27 | 290.00 | 295.00 | 274.50 | 277.95 | 0.0M |
| 2025-02-25 | 273.00 | 280.00 | 273.00 | 274.50 | 0.0M |
| 2025-02-24 | 295.00 | 295.00 | 267.00 | 274.00 | 0.0M |
| 2025-02-21 | 284.20 | 284.50 | 255.20 | 284.50 | 0.0M |
| 2025-02-20 | 270.20 | 271.90 | 250.00 | 271.50 | 0.0M |
| 2025-02-19 | 261.00 | 278.00 | 250.00 | 264.90 | 0.0M |
| 2025-02-18 | 253.00 | 278.00 | 227.70 | 261.00 | 0.0M |
| 2025-02-17 | 273.00 | 273.00 | 252.00 | 253.00 | 0.0M |
| 2025-02-14 | 290.00 | 290.00 | 260.05 | 279.95 | 0.0M |
| 2025-02-13 | 278.50 | 288.00 | 275.00 | 278.10 | 0.0M |
| 2025-02-12 | 290.00 | 290.00 | 257.20 | 288.60 | 0.0M |
| 2025-02-11 | 273.95 | 307.15 | 265.00 | 270.50 | 0.0M |
| 2025-02-10 | 278.45 | 286.50 | 278.45 | 279.50 | 0.0M |
| 2025-02-07 | 288.90 | 288.90 | 275.00 | 278.45 | 0.0M |
| 2025-02-06 | 266.15 | 287.80 | 266.15 | 271.50 | 0.0M |
| 2025-02-05 | 260.00 | 266.15 | 260.00 | 266.15 | 0.0M |
| 2025-02-04 | 249.00 | 254.10 | 236.00 | 253.50 | 0.0M |
| 2025-02-03 | 242.00 | 245.00 | 240.50 | 242.00 | 0.0M |
| 2025-02-01 | 246.00 | 246.00 | 234.40 | 234.40 | 0.0M |
| 2025-01-31 | 249.10 | 249.10 | 237.10 | 237.65 | 0.0M |
| 2025-01-30 | 248.00 | 252.00 | 236.25 | 249.10 | 0.0M |
| 2025-01-29 | 250.00 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2025-01-28 | 254.00 | 254.00 | 235.00 | 248.00 | 0.0M |
| 2025-01-27 | 243.85 | 249.90 | 231.75 | 247.00 | 0.0M |
| 2025-01-24 | 245.55 | 245.55 | 239.25 | 243.85 | 0.0M |
| 2025-01-23 | 250.00 | 251.80 | 242.50 | 251.80 | 0.0M |
| 2025-01-22 | 256.00 | 256.00 | 254.00 | 254.00 | 0.0M |
| 2025-01-21 | 246.00 | 270.70 | 245.00 | 255.00 | 0.0M |
| 2025-01-20 | 249.80 | 262.90 | 249.80 | 257.85 | 0.0M |
| 2025-01-17 | 260.00 | 263.00 | 260.00 | 262.90 | 0.0M |
| 2025-01-16 | 265.00 | 265.00 | 258.45 | 258.45 | 0.0M |
| 2025-01-15 | 261.00 | 263.95 | 261.00 | 263.70 | 0.0M |
| 2025-01-14 | 261.60 | 261.60 | 251.40 | 261.50 | 0.0M |
| 2025-01-13 | 256.50 | 256.50 | 256.50 | 256.50 | 0.0M |
| 2025-01-10 | 241.70 | 251.50 | 241.70 | 251.50 | 0.0M |
| 2025-01-09 | 246.60 | 246.60 | 246.60 | 246.60 | 0.0M |
| 2025-01-08 | 251.60 | 251.60 | 251.60 | 251.60 | 0.0M |
| 2025-01-07 | 256.70 | 256.70 | 256.70 | 256.70 | 0.0M |
| 2025-01-06 | 261.90 | 261.90 | 261.90 | 261.90 | 0.0M |
| 2025-01-03 | 267.20 | 267.20 | 267.20 | 267.20 | 0.0M |
| 2025-01-02 | 272.65 | 272.65 | 272.65 | 272.65 | 0.0M |
| 2025-01-01 | 278.20 | 278.20 | 278.20 | 278.20 | 0.0M |