304.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 317.00 | 317.00 | 314.00 | 314.00 | 0.0M |
| 2024-12-27 | 313.55 | 313.55 | 313.55 | 313.55 | 0.0M |
| 2024-12-26 | 313.55 | 313.55 | 313.55 | 313.55 | 0.0M |
| 2024-12-23 | 312.00 | 325.78 | 312.00 | 325.78 | 0.0M |
| 2024-12-20 | 327.26 | 327.26 | 314.00 | 325.44 | 0.0M |
| 2024-12-19 | 310.00 | 314.00 | 310.00 | 314.00 | 0.0M |
| 2024-12-18 | 307.00 | 310.00 | 307.00 | 310.00 | 0.0M |
| 2024-12-17 | 314.00 | 319.99 | 300.00 | 308.00 | 0.0M |
| 2024-12-16 | 325.00 | 328.00 | 312.00 | 312.00 | 0.0M |
| 2024-12-13 | 338.75 | 342.01 | 338.75 | 338.75 | 0.0M |
| 2024-12-12 | 335.00 | 335.00 | 330.00 | 331.51 | 0.0M |
| 2024-12-11 | 328.11 | 335.00 | 320.00 | 335.00 | 0.0M |
| 2024-12-10 | 332.21 | 332.21 | 326.50 | 326.50 | 0.0M |
| 2024-12-09 | 315.00 | 332.00 | 315.00 | 328.00 | 0.0M |
| 2024-12-06 | 316.00 | 316.00 | 314.00 | 314.00 | 0.0M |
| 2024-12-05 | 314.00 | 314.00 | 313.75 | 314.00 | 0.0M |
| 2024-12-04 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2024-12-03 | 314.00 | 314.00 | 312.00 | 314.00 | 0.0M |
| 2024-12-02 | 315.00 | 315.00 | 314.50 | 315.00 | 0.0M |
| 2024-11-29 | 313.00 | 320.00 | 313.00 | 315.00 | 0.0M |
| 2024-11-27 | 308.00 | 313.00 | 299.25 | 310.00 | 0.0M |
| 2024-11-26 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-11-25 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-11-22 | 309.01 | 309.01 | 308.01 | 309.01 | 0.0M |
| 2024-11-20 | 310.00 | 320.00 | 308.00 | 308.00 | 0.0M |
| 2024-11-19 | 310.01 | 310.01 | 310.00 | 310.00 | 0.0M |
| 2024-11-18 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2024-11-15 | 311.99 | 312.00 | 311.99 | 312.00 | 0.0M |
| 2024-11-14 | 309.00 | 311.99 | 309.00 | 311.99 | 0.0M |
| 2024-11-13 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-11-12 | 308.00 | 308.99 | 306.00 | 308.99 | 0.0M |
| 2024-11-11 | 310.00 | 310.00 | 307.99 | 308.00 | 0.0M |
| 2024-11-08 | 311.75 | 311.75 | 311.75 | 311.75 | 0.0M |
| 2024-11-07 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-11-06 | 313.00 | 315.00 | 308.25 | 311.75 | 0.0M |
| 2024-11-05 | 309.00 | 314.50 | 308.50 | 313.00 | 0.0M |
| 2024-11-04 | 308.00 | 310.00 | 308.00 | 309.00 | 0.0M |
| 2024-11-01 | 309.75 | 315.00 | 307.51 | 310.00 | 0.0M |
| 2024-10-31 | 309.00 | 310.00 | 309.00 | 310.00 | 0.0M |
| 2024-10-30 | 315.00 | 315.00 | 312.00 | 312.00 | 0.0M |
| 2024-10-29 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-10-28 | 310.00 | 310.00 | 304.00 | 304.00 | 0.0M |
| 2024-10-25 | 306.00 | 306.81 | 306.00 | 306.00 | 0.0M |
| 2024-10-24 | 310.00 | 315.00 | 310.00 | 310.00 | 0.0M |
| 2024-10-23 | 306.00 | 310.00 | 306.00 | 310.00 | 0.0M |
| 2024-10-22 | 305.32 | 305.32 | 304.00 | 305.00 | 0.0M |
| 2024-10-21 | 306.00 | 306.00 | 305.00 | 306.00 | 0.0M |
| 2024-10-18 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-10-16 | 307.50 | 310.00 | 307.50 | 310.00 | 0.0M |
| 2024-10-14 | 309.75 | 309.75 | 308.00 | 308.00 | 0.0M |
| 2024-10-10 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2024-10-09 | 307.00 | 308.00 | 305.00 | 305.00 | 0.0M |
| 2024-10-08 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2024-10-07 | 306.00 | 307.00 | 300.50 | 307.00 | 0.0M |
| 2024-10-04 | 302.00 | 306.00 | 302.00 | 306.00 | 0.0M |
| 2024-10-03 | 305.50 | 305.50 | 300.00 | 302.00 | 0.0M |
| 2024-10-02 | 307.00 | 307.00 | 302.25 | 302.25 | 0.0M |
| 2024-10-01 | 306.75 | 307.00 | 306.75 | 307.00 | 0.0M |
| 2024-09-30 | 305.00 | 305.25 | 305.00 | 305.25 | 0.0M |
| 2024-09-26 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2024-09-25 | 305.00 | 305.00 | 303.00 | 304.00 | 0.0M |
| 2024-09-24 | 302.00 | 305.00 | 302.00 | 305.00 | 0.0M |
| 2024-09-23 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2024-09-20 | 300.00 | 302.00 | 300.00 | 302.00 | 0.0M |
| 2024-09-19 | 305.00 | 307.00 | 299.80 | 300.00 | 0.0M |
| 2024-09-18 | 300.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2024-09-17 | 305.00 | 305.00 | 303.00 | 304.00 | 0.0M |
| 2024-09-16 | 315.00 | 315.00 | 309.00 | 309.00 | 0.0M |
| 2024-09-09 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-09-06 | 302.00 | 308.00 | 301.00 | 305.00 | 0.0M |
| 2024-09-04 | 295.00 | 296.01 | 295.00 | 296.01 | 0.0M |
| 2024-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-08-29 | 309.99 | 310.00 | 305.00 | 306.00 | 0.0M |
| 2024-08-28 | 311.30 | 311.30 | 305.00 | 310.00 | 0.0M |
| 2024-08-27 | 290.00 | 310.00 | 290.00 | 310.00 | 0.0M |
| 2024-08-26 | 283.00 | 295.00 | 283.00 | 290.05 | 0.0M |
| 2024-08-23 | 300.00 | 302.00 | 283.00 | 292.00 | 0.0M |
| 2024-08-22 | 298.00 | 302.00 | 298.00 | 298.00 | 0.0M |
| 2024-08-21 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2024-08-19 | 289.00 | 299.00 | 289.00 | 299.00 | 0.0M |
| 2024-08-16 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2024-08-15 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-08-14 | 286.00 | 300.00 | 286.00 | 286.00 | 0.0M |
| 2024-08-13 | 300.00 | 300.00 | 285.00 | 298.90 | 0.0M |
| 2024-08-09 | 288.00 | 295.81 | 288.00 | 295.00 | 0.0M |
| 2024-08-08 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0M |
| 2024-08-05 | 290.00 | 290.00 | 285.00 | 285.00 | 0.0M |
| 2024-08-01 | 285.00 | 290.00 | 285.00 | 290.00 | 0.0M |
| 2024-07-31 | 295.00 | 298.00 | 295.00 | 295.00 | 0.0M |
| 2024-07-30 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-07-29 | 286.00 | 286.00 | 281.00 | 286.00 | 0.0M |
| 2024-07-24 | 281.00 | 282.40 | 281.00 | 281.00 | 0.0M |
| 2024-07-23 | 281.10 | 281.10 | 281.00 | 281.00 | 0.0M |
| 2024-07-22 | 281.10 | 287.00 | 281.10 | 287.00 | 0.0M |
| 2024-07-19 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2024-07-18 | 281.05 | 290.00 | 281.05 | 287.00 | 0.0M |
| 2024-07-17 | 292.00 | 295.00 | 281.05 | 295.00 | 0.0M |
| 2024-07-16 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-07-15 | 290.00 | 295.00 | 279.00 | 293.00 | 0.0M |
| 2024-07-12 | 290.00 | 291.00 | 277.00 | 290.00 | 0.0M |
| 2024-07-10 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-07-09 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-07-08 | 290.30 | 297.50 | 290.25 | 297.50 | 0.0M |
| 2024-07-05 | 290.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2024-07-02 | 282.30 | 290.00 | 282.30 | 290.00 | 0.0M |
| 2024-07-01 | 282.30 | 290.00 | 282.30 | 290.00 | 0.0M |
| 2024-06-28 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-06-27 | 293.00 | 293.00 | 279.00 | 283.00 | 0.0M |
| 2024-06-26 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2024-06-25 | 288.00 | 292.00 | 283.00 | 283.00 | 0.0M |
| 2024-06-24 | 298.00 | 298.00 | 275.00 | 289.10 | 0.0M |
| 2024-06-21 | 286.00 | 293.20 | 286.00 | 292.00 | 0.0M |
| 2024-06-20 | 268.00 | 286.00 | 268.00 | 286.00 | 0.0M |
| 2024-06-13 | 256.00 | 274.20 | 256.00 | 274.00 | 0.0M |
| 2024-06-12 | 267.00 | 267.40 | 265.00 | 265.00 | 0.0M |
| 2024-06-11 | 260.00 | 264.00 | 260.00 | 264.00 | 0.0M |
| 2024-06-10 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2024-06-06 | 265.00 | 267.00 | 265.00 | 267.00 | 0.0M |
| 2024-06-05 | 260.00 | 265.00 | 255.00 | 265.00 | 0.0M |
| 2024-06-04 | 258.00 | 259.00 | 258.00 | 259.00 | 0.0M |
| 2024-06-03 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2024-05-31 | 251.00 | 256.20 | 248.20 | 256.20 | 0.0M |
| 2024-05-30 | 266.00 | 266.00 | 264.00 | 264.00 | 0.0M |
| 2024-05-24 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2024-05-23 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2024-05-22 | 270.00 | 270.00 | 266.00 | 266.00 | 0.0M |
| 2024-05-21 | 274.00 | 274.00 | 266.00 | 269.00 | 0.0M |
| 2024-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-05-17 | 270.00 | 273.20 | 270.00 | 273.20 | 0.0M |
| 2024-05-16 | 266.00 | 274.00 | 266.00 | 274.00 | 0.0M |
| 2024-05-15 | 263.00 | 268.40 | 263.00 | 267.50 | 0.0M |
| 2024-05-14 | 250.00 | 271.00 | 250.00 | 271.00 | 0.0M |
| 2024-05-13 | 257.00 | 258.60 | 257.00 | 257.00 | 0.0M |
| 2024-05-10 | 265.00 | 271.00 | 265.00 | 271.00 | 0.0M |
| 2024-05-09 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-05-07 | 255.00 | 255.00 | 250.00 | 250.00 | 0.0M |
| 2024-05-03 | 255.00 | 265.00 | 255.00 | 262.00 | 0.0M |
| 2024-05-02 | 255.00 | 260.00 | 255.00 | 260.00 | 0.0M |
| 2024-05-01 | 255.00 | 258.00 | 250.00 | 258.00 | 0.0M |
| 2024-04-29 | 252.50 | 258.00 | 252.50 | 258.00 | 0.0M |
| 2024-04-25 | 255.00 | 258.00 | 252.50 | 258.00 | 0.0M |
| 2024-04-24 | 258.00 | 258.00 | 257.00 | 258.00 | 0.0M |
| 2024-04-23 | 258.00 | 258.00 | 255.00 | 255.00 | 0.0M |
| 2024-04-22 | 260.00 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2024-04-19 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-04-18 | 259.90 | 265.00 | 257.00 | 257.00 | 0.0M |
| 2024-04-17 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-04-16 | 260.00 | 271.00 | 260.00 | 271.00 | 0.0M |
| 2024-04-12 | 265.10 | 265.10 | 255.00 | 260.00 | 0.0M |
| 2024-04-11 | 260.00 | 265.00 | 245.00 | 265.00 | 0.0M |
| 2024-04-10 | 255.00 | 266.50 | 254.00 | 265.00 | 0.0M |
| 2024-04-09 | 255.00 | 264.00 | 255.00 | 260.00 | 0.0M |
| 2024-04-08 | 254.00 | 255.00 | 254.00 | 255.00 | 0.0M |
| 2024-04-05 | 255.00 | 262.50 | 255.00 | 260.00 | 0.0M |
| 2024-04-04 | 250.90 | 250.90 | 250.00 | 250.00 | 0.0M |
| 2024-04-03 | 250.00 | 250.00 | 240.00 | 246.00 | 0.0M |
| 2024-04-02 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-03-28 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-03-27 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-03-26 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2024-03-22 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2024-03-20 | 255.00 | 260.00 | 255.00 | 260.00 | 0.0M |
| 2024-03-19 | 254.00 | 258.00 | 254.00 | 258.00 | 0.0M |
| 2024-03-15 | 250.20 | 250.20 | 250.20 | 250.20 | 0.0M |
| 2024-03-14 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-03-08 | 254.50 | 254.50 | 254.50 | 254.50 | 0.0M |
| 2024-03-07 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-03-06 | 250.00 | 254.00 | 250.00 | 254.00 | 0.0M |
| 2024-03-05 | 245.00 | 253.00 | 245.00 | 245.00 | 0.0M |
| 2024-03-04 | 250.10 | 254.00 | 239.00 | 239.00 | 0.0M |
| 2024-03-01 | 250.00 | 258.90 | 250.00 | 258.90 | 0.0M |
| 2024-02-29 | 247.00 | 247.00 | 246.00 | 246.00 | 0.0M |
| 2024-02-28 | 247.00 | 247.00 | 246.00 | 246.00 | 0.0M |
| 2024-02-27 | 249.80 | 250.00 | 249.80 | 250.00 | 0.0M |
| 2024-02-26 | 257.00 | 257.00 | 248.00 | 248.00 | 0.0M |
| 2024-02-23 | 248.00 | 265.00 | 248.00 | 257.00 | 0.0M |
| 2024-02-22 | 255.00 | 267.00 | 255.00 | 267.00 | 0.0M |
| 2024-02-21 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2024-02-20 | 248.00 | 248.00 | 246.00 | 246.00 | 0.0M |
| 2024-02-16 | 261.00 | 269.50 | 260.00 | 260.00 | 0.0M |
| 2024-02-13 | 262.00 | 262.00 | 260.00 | 260.00 | 0.0M |
| 2024-02-12 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2024-02-09 | 267.00 | 267.00 | 261.80 | 261.80 | 0.0M |
| 2024-02-08 | 260.00 | 267.00 | 260.00 | 267.00 | 0.0M |
| 2024-02-07 | 244.00 | 260.00 | 244.00 | 260.00 | 0.0M |
| 2024-02-05 | 246.00 | 246.00 | 243.00 | 243.00 | 0.0M |
| 2024-02-02 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2024-02-01 | 260.00 | 265.00 | 239.00 | 265.00 | 0.0M |
| 2024-01-31 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2024-01-30 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2024-01-29 | 251.00 | 256.50 | 249.60 | 256.50 | 0.0M |
| 2024-01-25 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-01-23 | 255.30 | 255.30 | 255.30 | 255.30 | 0.0M |
| 2024-01-22 | 262.50 | 262.50 | 261.00 | 261.00 | 0.0M |
| 2024-01-19 | 255.00 | 262.50 | 255.00 | 255.00 | 0.0M |
| 2024-01-17 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-01-12 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2024-01-11 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-01-09 | 253.00 | 255.00 | 253.00 | 255.00 | 0.0M |
| 2024-01-05 | 245.00 | 253.40 | 245.00 | 253.40 | 0.0M |
| 2024-01-04 | 255.00 | 255.00 | 240.00 | 240.00 | 0.0M |
| 2024-01-03 | 253.00 | 255.00 | 251.00 | 251.00 | 0.0M |