316.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 314.00 | 316.50 | 313.50 | 316.00 | 0.3M |
| 2025-09-26 | 314.00 | 314.50 | 313.50 | 313.50 | 0.4M |
| 2025-09-25 | 315.50 | 315.50 | 314.00 | 315.50 | 0.4M |
| 2025-09-24 | 315.50 | 315.50 | 315.00 | 315.00 | 0.1M |
| 2025-09-23 | 316.00 | 317.00 | 315.00 | 316.00 | 0.4M |
| 2025-09-22 | 315.00 | 315.50 | 315.00 | 315.50 | 0.2M |
| 2025-09-19 | 315.00 | 316.50 | 313.50 | 313.50 | 0.5M |
| 2025-09-18 | 314.00 | 315.00 | 314.00 | 315.00 | 0.4M |
| 2025-09-17 | 314.50 | 316.00 | 314.50 | 315.50 | 0.3M |
| 2025-09-16 | 315.00 | 316.00 | 314.00 | 314.00 | 0.3M |
| 2025-09-15 | 314.00 | 316.00 | 314.00 | 315.00 | 0.1M |
| 2025-09-12 | 315.00 | 316.00 | 314.00 | 314.00 | 0.2M |
| 2025-09-11 | 313.00 | 315.50 | 313.00 | 314.00 | 0.2M |
| 2025-09-10 | 312.00 | 314.00 | 312.00 | 313.00 | 0.4M |
| 2025-09-09 | 308.00 | 310.00 | 308.00 | 309.50 | 0.3M |
| 2025-09-08 | 306.00 | 307.00 | 305.50 | 306.00 | 0.1M |
| 2025-09-05 | 304.00 | 307.00 | 304.00 | 306.50 | 0.1M |
| 2025-09-04 | 304.50 | 304.50 | 304.00 | 304.00 | 0.4M |
| 2025-09-03 | 304.50 | 305.50 | 304.00 | 304.00 | 0.3M |
| 2025-09-02 | 304.50 | 308.00 | 303.00 | 304.00 | 0.3M |
| 2025-09-01 | 303.00 | 304.50 | 303.00 | 303.50 | 0.2M |
| 2025-08-29 | 306.00 | 306.00 | 303.50 | 303.50 | 0.2M |
| 2025-08-28 | 304.00 | 304.50 | 303.50 | 304.00 | 0.3M |
| 2025-08-27 | 305.00 | 305.00 | 304.00 | 304.00 | 0.3M |
| 2025-08-26 | 305.50 | 306.00 | 305.50 | 305.50 | 0.2M |
| 2025-08-22 | 304.50 | 307.00 | 304.50 | 307.00 | 0.1M |
| 2025-08-21 | 305.00 | 305.00 | 304.00 | 304.50 | 0.2M |
| 2025-08-20 | 303.50 | 305.50 | 303.00 | 305.50 | 0.2M |
| 2025-08-19 | 305.00 | 306.00 | 304.00 | 304.00 | 0.2M |
| 2025-08-18 | 306.00 | 306.00 | 303.50 | 305.00 | 0.1M |
| 2025-08-15 | 304.00 | 305.50 | 304.00 | 304.50 | 0.2M |
| 2025-08-14 | 304.50 | 305.00 | 303.50 | 304.00 | 0.5M |
| 2025-08-13 | 304.50 | 308.00 | 304.50 | 305.00 | 0.2M |
| 2025-08-12 | 304.00 | 304.00 | 303.00 | 304.00 | 0.3M |
| 2025-08-11 | 303.00 | 303.00 | 301.50 | 302.50 | 0.3M |
| 2025-08-08 | 301.50 | 302.50 | 301.50 | 302.50 | 0.2M |
| 2025-08-07 | 302.50 | 304.00 | 301.00 | 303.00 | 0.2M |
| 2025-08-06 | 303.00 | 303.00 | 301.00 | 302.00 | 0.3M |
| 2025-08-05 | 303.00 | 303.00 | 302.00 | 302.00 | 0.2M |
| 2025-08-04 | 299.50 | 301.50 | 299.50 | 301.50 | 0.2M |
| 2025-08-01 | 300.00 | 300.00 | 298.00 | 298.00 | 0.1M |
| 2025-07-31 | 304.50 | 304.50 | 302.00 | 303.50 | 0.3M |
| 2025-07-30 | 302.00 | 303.00 | 302.00 | 303.00 | 0.2M |
| 2025-07-29 | 304.00 | 304.50 | 302.00 | 302.00 | 0.3M |
| 2025-07-28 | 305.00 | 305.00 | 303.00 | 303.00 | 0.4M |
| 2025-07-25 | 301.50 | 303.50 | 301.00 | 303.50 | 0.1M |
| 2025-07-24 | 302.50 | 303.00 | 302.00 | 303.00 | 0.2M |
| 2025-07-23 | 300.50 | 302.00 | 300.50 | 302.00 | 0.5M |
| 2025-07-22 | 299.00 | 299.50 | 298.50 | 299.00 | 0.2M |
| 2025-07-21 | 302.00 | 302.00 | 300.00 | 300.00 | 0.4M |
| 2025-07-18 | 301.00 | 301.00 | 299.50 | 300.50 | 0.2M |
| 2025-07-17 | 298.00 | 300.00 | 298.00 | 298.50 | 0.2M |
| 2025-07-16 | 300.00 | 300.50 | 298.00 | 298.00 | 0.3M |
| 2025-07-15 | 300.00 | 300.00 | 299.00 | 299.00 | 0.6M |
| 2025-07-14 | 298.00 | 299.00 | 297.50 | 299.00 | 0.2M |
| 2025-07-11 | 298.50 | 298.50 | 297.00 | 298.50 | 0.2M |
| 2025-07-10 | 293.00 | 295.50 | 293.00 | 295.00 | 0.7M |
| 2025-07-09 | 290.50 | 291.50 | 290.50 | 291.00 | 0.2M |
| 2025-07-08 | 290.00 | 290.50 | 290.00 | 290.00 | 0.2M |
| 2025-07-07 | 290.00 | 290.50 | 288.50 | 289.50 | 0.3M |
| 2025-07-04 | 290.50 | 290.50 | 289.00 | 289.50 | 0.2M |
| 2025-07-03 | 291.00 | 292.00 | 290.50 | 291.00 | 0.2M |
| 2025-07-02 | 287.00 | 291.00 | 287.00 | 290.00 | 0.3M |
| 2025-07-01 | 286.50 | 287.50 | 286.00 | 287.50 | 0.4M |
| 2025-06-30 | 286.00 | 287.00 | 284.50 | 287.00 | 0.3M |
| 2025-06-27 | 287.00 | 287.50 | 285.50 | 287.50 | 1.5M |
| 2025-06-26 | 286.00 | 287.00 | 285.50 | 287.00 | 0.2M |
| 2025-06-25 | 285.00 | 286.50 | 285.00 | 286.50 | 0.4M |
| 2025-06-24 | 284.00 | 286.50 | 283.50 | 285.00 | 0.2M |
| 2025-06-23 | 282.00 | 282.50 | 280.50 | 282.00 | 0.3M |
| 2025-06-20 | 284.00 | 284.50 | 281.00 | 281.00 | 0.4M |
| 2025-06-19 | 285.50 | 285.50 | 281.50 | 282.00 | 0.3M |
| 2025-06-18 | 284.50 | 286.50 | 284.00 | 286.50 | 0.2M |
| 2025-06-17 | 283.50 | 284.00 | 282.00 | 282.50 | 0.2M |
| 2025-06-16 | 281.50 | 284.00 | 281.50 | 283.00 | 0.7M |
| 2025-06-13 | 281.50 | 283.00 | 281.00 | 282.50 | 0.2M |
| 2025-06-12 | 282.50 | 284.00 | 282.50 | 284.00 | 0.4M |
| 2025-06-11 | 282.00 | 285.00 | 282.00 | 284.00 | 0.2M |
| 2025-06-10 | 280.50 | 284.00 | 280.50 | 282.00 | 0.3M |
| 2025-06-09 | 279.00 | 281.00 | 279.00 | 281.00 | 0.5M |
| 2025-06-06 | 278.00 | 279.50 | 277.00 | 279.50 | 0.2M |
| 2025-06-05 | 276.50 | 278.00 | 276.50 | 278.00 | 0.2M |
| 2025-06-04 | 274.50 | 277.50 | 274.50 | 277.50 | 0.3M |
| 2025-06-03 | 272.50 | 276.00 | 272.50 | 273.50 | 0.4M |
| 2025-06-02 | 273.00 | 273.50 | 272.00 | 272.00 | 0.8M |
| 2025-05-30 | 276.50 | 277.00 | 272.00 | 272.00 | 1.1M |
| 2025-05-29 | 276.00 | 276.50 | 276.00 | 276.50 | 0.2M |
| 2025-05-28 | 275.50 | 276.00 | 273.50 | 276.00 | 0.2M |
| 2025-05-27 | 273.00 | 276.00 | 273.00 | 276.00 | 0.2M |
| 2025-05-23 | 274.00 | 274.00 | 274.00 | 274.00 | 0.2M |
| 2025-05-22 | 276.00 | 276.00 | 275.50 | 275.50 | 1.2M |
| 2025-05-21 | 276.00 | 276.50 | 275.50 | 276.50 | 0.2M |
| 2025-05-20 | 277.00 | 277.50 | 276.00 | 276.50 | 0.3M |
| 2025-05-19 | 275.00 | 275.50 | 275.00 | 275.00 | 0.4M |
| 2025-05-16 | 275.50 | 278.00 | 275.50 | 276.50 | 0.1M |
| 2025-05-15 | 278.00 | 278.00 | 275.50 | 276.50 | 0.4M |
| 2025-05-14 | 277.00 | 277.50 | 276.00 | 276.00 | 0.2M |
| 2025-05-13 | 275.00 | 275.50 | 274.50 | 275.50 | 0.3M |
| 2025-05-12 | 271.00 | 278.00 | 271.00 | 275.00 | 0.3M |
| 2025-05-09 | 268.50 | 270.50 | 268.50 | 270.00 | 0.2M |
| 2025-05-08 | 268.00 | 268.00 | 266.00 | 267.00 | 0.3M |
| 2025-05-07 | 268.00 | 268.00 | 267.50 | 268.00 | 0.2M |
| 2025-05-06 | 269.00 | 269.00 | 267.00 | 269.00 | 0.7M |
| 2025-05-02 | 266.00 | 267.50 | 264.50 | 267.00 | 0.2M |
| 2025-05-01 | 262.00 | 263.00 | 260.50 | 263.00 | 0.3M |
| 2025-04-30 | 261.00 | 261.00 | 260.00 | 261.00 | 0.1M |
| 2025-04-29 | 261.00 | 261.00 | 258.00 | 259.50 | 0.2M |
| 2025-04-28 | 258.00 | 262.00 | 257.50 | 257.50 | 0.2M |
| 2025-04-25 | 260.00 | 260.00 | 256.00 | 258.50 | 0.3M |
| 2025-04-24 | 259.00 | 259.00 | 258.00 | 258.50 | 0.3M |
| 2025-04-23 | 258.00 | 262.00 | 258.00 | 259.50 | 0.2M |
| 2025-04-22 | 256.00 | 256.00 | 251.00 | 252.00 | 0.2M |
| 2025-04-17 | 252.50 | 253.00 | 252.00 | 253.00 | 0.2M |
| 2025-04-16 | 253.50 | 254.00 | 253.00 | 253.50 | 0.2M |
| 2025-04-15 | 252.00 | 255.00 | 252.00 | 255.00 | 0.3M |
| 2025-04-14 | 254.00 | 254.00 | 251.00 | 252.50 | 0.2M |
| 2025-04-11 | 248.50 | 250.00 | 248.50 | 248.50 | 0.2M |
| 2025-04-10 | 254.50 | 255.00 | 246.00 | 247.50 | 0.4M |
| 2025-04-09 | 240.00 | 240.00 | 236.50 | 239.00 | 0.5M |
| 2025-04-08 | 245.50 | 250.50 | 244.00 | 246.50 | 0.4M |
| 2025-04-07 | 238.00 | 252.00 | 234.00 | 246.50 | 1.1M |
| 2025-04-04 | 261.00 | 261.00 | 252.00 | 253.00 | 1.0M |
| 2025-04-03 | 264.00 | 264.00 | 261.00 | 261.50 | 0.6M |
| 2025-04-02 | 269.00 | 270.50 | 268.00 | 270.50 | 0.3M |
| 2025-04-01 | 269.00 | 270.00 | 268.50 | 270.00 | 0.3M |
| 2025-03-31 | 266.50 | 266.50 | 264.00 | 266.00 | 0.4M |
| 2025-03-28 | 270.50 | 270.50 | 268.00 | 268.00 | 0.2M |
| 2025-03-27 | 273.00 | 273.00 | 271.00 | 271.50 | 0.5M |
| 2025-03-26 | 275.50 | 275.50 | 273.00 | 273.00 | 0.2M |
| 2025-03-25 | 272.00 | 272.00 | 271.00 | 271.00 | 0.1M |
| 2025-03-24 | 275.00 | 276.00 | 271.00 | 271.00 | 0.2M |
| 2025-03-21 | 274.00 | 274.00 | 270.00 | 271.00 | 0.8M |
| 2025-03-20 | 272.50 | 273.50 | 272.50 | 273.50 | 0.4M |
| 2025-03-19 | 272.50 | 272.50 | 272.50 | 272.50 | 0.6M |
| 2025-03-18 | 272.00 | 272.00 | 271.00 | 272.00 | 0.3M |
| 2025-03-17 | 272.50 | 274.00 | 271.00 | 273.00 | 0.3M |
| 2025-03-14 | 269.00 | 271.00 | 269.00 | 271.00 | 0.3M |
| 2025-03-13 | 269.50 | 269.50 | 268.00 | 269.50 | 0.2M |
| 2025-03-12 | 271.00 | 273.00 | 268.50 | 272.50 | 0.3M |
| 2025-03-11 | 270.00 | 272.00 | 270.00 | 270.00 | 0.4M |
| 2025-03-10 | 274.00 | 274.00 | 270.00 | 270.00 | 0.7M |
| 2025-03-07 | 272.50 | 273.50 | 271.50 | 273.50 | 0.2M |
| 2025-03-06 | 274.00 | 274.00 | 272.50 | 274.00 | 0.3M |
| 2025-03-05 | 273.50 | 273.50 | 272.50 | 272.50 | 0.4M |
| 2025-03-04 | 275.00 | 275.00 | 271.00 | 272.50 | 0.7M |
| 2025-03-03 | 273.50 | 276.00 | 273.50 | 275.50 | 0.6M |
| 2025-02-28 | 273.00 | 274.50 | 272.50 | 274.00 | 0.4M |
| 2025-02-27 | 278.00 | 278.50 | 276.00 | 278.00 | 0.2M |
| 2025-02-26 | 279.00 | 280.50 | 279.00 | 280.50 | 0.3M |
| 2025-02-25 | 277.50 | 279.50 | 277.50 | 278.00 | 0.3M |
| 2025-02-24 | 280.50 | 281.00 | 279.50 | 279.50 | 0.3M |
| 2025-02-21 | 282.00 | 284.50 | 282.00 | 282.50 | 0.3M |
| 2025-02-20 | 281.50 | 282.50 | 281.50 | 282.50 | 0.2M |
| 2025-02-19 | 282.50 | 283.50 | 281.00 | 283.50 | 0.6M |
| 2025-02-18 | 282.00 | 282.50 | 281.00 | 282.50 | 0.3M |
| 2025-02-17 | 280.00 | 282.50 | 280.00 | 282.00 | 0.3M |
| 2025-02-14 | 278.00 | 280.00 | 277.50 | 279.00 | 0.5M |
| 2025-02-13 | 279.00 | 279.00 | 277.50 | 278.00 | 0.2M |
| 2025-02-12 | 278.00 | 278.50 | 277.50 | 278.00 | 0.5M |
| 2025-02-11 | 278.00 | 280.00 | 277.50 | 278.00 | 0.2M |
| 2025-02-10 | 283.00 | 283.00 | 279.00 | 279.00 | 0.2M |
| 2025-02-07 | 278.50 | 279.50 | 278.00 | 278.00 | 0.4M |
| 2025-02-06 | 275.00 | 278.00 | 275.00 | 278.00 | 0.3M |
| 2025-02-05 | 275.50 | 275.50 | 274.50 | 274.50 | 0.6M |
| 2025-02-04 | 276.00 | 276.00 | 274.00 | 275.00 | 0.5M |
| 2025-02-03 | 275.00 | 276.00 | 273.00 | 275.00 | 0.3M |
| 2025-01-31 | 278.00 | 280.00 | 278.00 | 279.00 | 0.2M |
| 2025-01-30 | 276.50 | 277.00 | 275.50 | 277.00 | 0.1M |
| 2025-01-29 | 277.00 | 281.00 | 277.00 | 278.50 | 0.3M |
| 2025-01-28 | 274.00 | 277.50 | 274.00 | 277.00 | 0.3M |
| 2025-01-27 | 280.50 | 280.50 | 275.00 | 275.50 | 0.3M |
| 2025-01-24 | 280.50 | 282.50 | 280.50 | 281.00 | 0.2M |
| 2025-01-23 | 284.00 | 284.00 | 280.50 | 280.50 | 0.5M |
| 2025-01-22 | 281.50 | 281.50 | 281.00 | 281.50 | 0.3M |
| 2025-01-21 | 282.50 | 284.50 | 281.00 | 281.00 | 0.7M |
| 2025-01-20 | 280.00 | 283.00 | 280.00 | 280.50 | 0.8M |
| 2025-01-17 | 280.00 | 281.00 | 280.00 | 280.50 | 0.7M |
| 2025-01-16 | 277.00 | 281.00 | 277.00 | 280.50 | 0.4M |
| 2025-01-15 | 280.00 | 280.00 | 277.00 | 278.50 | 0.7M |
| 2025-01-14 | 280.00 | 280.00 | 277.00 | 277.50 | 0.2M |
| 2025-01-13 | 276.50 | 277.50 | 276.50 | 277.00 | 0.6M |
| 2025-01-10 | 276.50 | 278.00 | 276.00 | 276.00 | 0.6M |
| 2025-01-09 | 277.50 | 279.50 | 276.50 | 277.50 | 0.6M |
| 2025-01-08 | 275.50 | 277.50 | 274.00 | 277.00 | 0.5M |
| 2025-01-07 | 276.00 | 276.00 | 275.00 | 275.00 | 0.4M |
| 2025-01-06 | 275.50 | 278.00 | 275.50 | 276.00 | 0.4M |
| 2025-01-03 | 274.50 | 276.00 | 274.50 | 275.50 | 0.3M |
| 2025-01-02 | 270.00 | 275.50 | 270.00 | 275.00 | 0.4M |