332.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 332.00 | 332.00 | 330.00 | 330.00 | 32.1K |
| 09:05 | 332.00 | 332.00 | 332.00 | 332.00 | 0.1K |
| 09:10 | 332.00 | 332.00 | 330.00 | 330.00 | 122.3K |
| 09:15 | 328.00 | 330.00 | 328.00 | 328.00 | 23.8K |
| 09:20 | 328.00 | 330.00 | 328.00 | 330.00 | 14.5K |
| 09:25 | 330.00 | 330.00 | 326.00 | 326.00 | 269.3K |
| 09:30 | 326.00 | 328.00 | 326.00 | 326.00 | 7.1K |
| 09:35 | 324.00 | 326.00 | 324.00 | 326.00 | 134.6K |
| 09:40 | 324.00 | 326.00 | 324.00 | 326.00 | 11.5K |
| 09:45 | 324.00 | 326.00 | 324.00 | 326.00 | 100.4K |
| 09:50 | 326.00 | 326.00 | 326.00 | 326.00 | 7.1K |
| 09:55 | 324.00 | 326.00 | 324.00 | 326.00 | 10.7K |
| 10:00 | 326.00 | 328.00 | 326.00 | 326.00 | 33.9K |
| 10:05 | 326.00 | 328.00 | 324.00 | 328.00 | 26.8K |
| 10:10 | 326.00 | 328.00 | 326.00 | 328.00 | 39.4K |
| 10:15 | 328.00 | 328.00 | 326.00 | 326.00 | 2.8K |
| 10:20 | 328.00 | 328.00 | 328.00 | 328.00 | 5.4K |
| 10:35 | 330.00 | 330.00 | 328.00 | 328.00 | 1.1K |
| 10:40 | 328.00 | 330.00 | 328.00 | 330.00 | 4.4K |
| 10:45 | 330.00 | 330.00 | 330.00 | 330.00 | 0.9K |
| 10:50 | 330.00 | 332.00 | 326.00 | 332.00 | 10.3K |
| 10:55 | 332.00 | 332.00 | 332.00 | 332.00 | 29.9K |
| 11:00 | 334.00 | 334.00 | 332.00 | 332.00 | 1.5K |
| 11:05 | 328.00 | 328.00 | 328.00 | 328.00 | 1.5K |
| 11:10 | 330.00 | 330.00 | 326.00 | 326.00 | 4.4K |
| 11:15 | 330.00 | 332.00 | 330.00 | 332.00 | 4.5K |
| 11:20 | 330.00 | 330.00 | 330.00 | 330.00 | 9.3K |
| 11:25 | 332.00 | 332.00 | 332.00 | 332.00 | 0.1K |
| 14:00 | 330.00 | 330.00 | 330.00 | 330.00 | 7.7K |
| 14:05 | 330.00 | 330.00 | 330.00 | 330.00 | 1.4K |
| 14:10 | 328.00 | 328.00 | 328.00 | 328.00 | 1.4K |
| 14:15 | 330.00 | 330.00 | 330.00 | 330.00 | 6.5K |
| 14:20 | 332.00 | 332.00 | 332.00 | 332.00 | 1.5K |
| 14:25 | 330.00 | 330.00 | 330.00 | 330.00 | 1.1K |
| 14:30 | 332.00 | 332.00 | 330.00 | 330.00 | 1.0K |
| 14:35 | 330.00 | 330.00 | 330.00 | 330.00 | 1.3K |
| 14:40 | 328.00 | 330.00 | 328.00 | 330.00 | 3.3K |
| 14:45 | 328.00 | 330.00 | 328.00 | 330.00 | 4.9K |
| 14:50 | 332.00 | 332.00 | 332.00 | 332.00 | 0.1K |
| 14:55 | 332.00 | 332.00 | 332.00 | 332.00 | 0.1K |
| 15:00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.0K |
| 15:05 | 330.00 | 332.00 | 330.00 | 330.00 | 0.9K |
| 15:15 | 332.00 | 332.00 | 330.00 | 330.00 | 0.5K |
| 15:20 | 330.00 | 330.00 | 330.00 | 330.00 | 20.4K |
| 15:25 | 330.00 | 332.00 | 330.00 | 330.00 | 16.0K |
| 15:30 | 330.00 | 332.00 | 330.00 | 330.00 | 6.0K |
| 15:35 | 330.00 | 332.00 | 330.00 | 330.00 | 15.4K |
| 15:40 | 330.00 | 330.00 | 330.00 | 330.00 | 2.5K |
| 15:45 | 330.00 | 330.00 | 330.00 | 330.00 | 37.2K |
| 16:00 | 332.00 | 332.00 | 332.00 | 332.00 | 17.8K |
| 16:10 | 332.00 | 332.00 | 332.00 | 332.00 | 0.5K |
| 16:35 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 330.00 | 334.00 | 324.00 | 332.00 | 1.1M |
| 2025-10-02 | 330.00 | 336.00 | 328.00 | 334.00 | 1.8M |
| 2025-10-01 | 346.00 | 350.00 | 326.00 | 330.00 | 5.1M |
| 2025-09-30 | 346.00 | 358.00 | 342.00 | 346.00 | 2.3M |
| 2025-09-29 | 362.00 | 362.00 | 342.00 | 350.00 | 4.0M |
| 2025-09-26 | 374.00 | 376.00 | 362.00 | 364.00 | 1.9M |
| 2025-09-25 | 388.00 | 390.00 | 360.00 | 374.00 | 5.3M |
| 2025-09-24 | 402.00 | 440.00 | 372.00 | 378.00 | 50.6M |
| 2025-09-23 | 292.00 | 360.00 | 284.00 | 360.00 | 16.9M |
| 2025-09-22 | 282.00 | 288.00 | 280.00 | 288.00 | 0.3M |
| 2025-09-19 | 284.00 | 288.00 | 280.00 | 282.00 | 0.2M |
| 2025-09-18 | 286.00 | 292.00 | 280.00 | 282.00 | 0.2M |
| 2025-09-17 | 284.00 | 292.00 | 278.00 | 286.00 | 0.5M |
| 2025-09-16 | 272.00 | 288.00 | 272.00 | 284.00 | 0.2M |
| 2025-09-15 | 286.00 | 290.00 | 282.00 | 288.00 | 0.1M |
| 2025-09-12 | 290.00 | 290.00 | 282.00 | 284.00 | 0.3M |
| 2025-09-11 | 288.00 | 290.00 | 286.00 | 286.00 | 0.1M |
| 2025-09-10 | 280.00 | 290.00 | 280.00 | 288.00 | 0.1M |
| 2025-09-09 | 294.00 | 294.00 | 280.00 | 280.00 | 0.5M |
| 2025-09-08 | 292.00 | 292.00 | 288.00 | 290.00 | 0.2M |
| 2025-09-04 | 294.00 | 294.00 | 288.00 | 292.00 | 0.1M |
| 2025-09-03 | 292.00 | 298.00 | 288.00 | 294.00 | 0.1M |
| 2025-09-02 | 290.00 | 292.00 | 286.00 | 290.00 | 0.1M |
| 2025-09-01 | 288.00 | 292.00 | 280.00 | 286.00 | 0.2M |
| 2025-08-29 | 296.00 | 298.00 | 282.00 | 290.00 | 0.6M |
| 2025-08-28 | 290.00 | 298.00 | 290.00 | 296.00 | 0.5M |
| 2025-08-27 | 288.00 | 296.00 | 288.00 | 290.00 | 0.4M |
| 2025-08-26 | 300.00 | 300.00 | 294.00 | 296.00 | 0.1M |
| 2025-08-25 | 300.00 | 302.00 | 292.00 | 296.00 | 0.4M |
| 2025-08-22 | 300.00 | 304.00 | 292.00 | 300.00 | 0.3M |
| 2025-08-21 | 298.00 | 300.00 | 288.00 | 300.00 | 0.4M |
| 2025-08-20 | 296.00 | 302.00 | 292.00 | 298.00 | 1.0M |
| 2025-08-19 | 278.00 | 306.00 | 278.00 | 296.00 | 3.1M |
| 2025-08-15 | 278.00 | 284.00 | 276.00 | 278.00 | 0.4M |
| 2025-08-14 | 278.00 | 284.00 | 276.00 | 278.00 | 0.5M |
| 2025-08-13 | 276.00 | 282.00 | 276.00 | 278.00 | 0.3M |
| 2025-08-12 | 278.00 | 280.00 | 274.00 | 276.00 | 0.2M |
| 2025-08-11 | 272.00 | 278.00 | 272.00 | 278.00 | 0.2M |
| 2025-08-08 | 276.00 | 276.00 | 272.00 | 272.00 | 0.4M |
| 2025-08-07 | 278.00 | 278.00 | 272.00 | 276.00 | 0.3M |
| 2025-08-06 | 278.00 | 282.00 | 276.00 | 278.00 | 0.6M |
| 2025-08-05 | 280.00 | 280.00 | 272.00 | 278.00 | 0.2M |
| 2025-08-04 | 274.00 | 284.00 | 274.00 | 276.00 | 1.4M |
| 2025-08-01 | 264.00 | 274.00 | 264.00 | 272.00 | 0.1M |
| 2025-07-31 | 276.00 | 280.00 | 270.00 | 272.00 | 0.5M |
| 2025-07-30 | 272.00 | 276.00 | 270.00 | 276.00 | 0.2M |
| 2025-07-29 | 280.00 | 280.00 | 268.00 | 272.00 | 0.5M |
| 2025-07-28 | 258.00 | 282.00 | 258.00 | 276.00 | 2.2M |
| 2025-07-25 | 258.00 | 260.00 | 256.00 | 260.00 | 0.0M |
| 2025-07-24 | 260.00 | 260.00 | 256.00 | 258.00 | 0.1M |
| 2025-07-23 | 260.00 | 262.00 | 254.00 | 260.00 | 0.3M |
| 2025-07-22 | 260.00 | 260.00 | 254.00 | 260.00 | 0.2M |
| 2025-07-21 | 260.00 | 262.00 | 252.00 | 260.00 | 0.5M |
| 2025-07-18 | 260.00 | 262.00 | 256.00 | 262.00 | 0.3M |
| 2025-07-17 | 262.00 | 262.00 | 260.00 | 260.00 | 0.0M |
| 2025-07-16 | 260.00 | 262.00 | 260.00 | 262.00 | 0.1M |
| 2025-07-15 | 262.00 | 262.00 | 260.00 | 260.00 | 0.2M |
| 2025-07-14 | 262.00 | 268.00 | 260.00 | 262.00 | 0.1M |
| 2025-07-11 | 262.00 | 264.00 | 258.00 | 260.00 | 0.0M |
| 2025-07-10 | 254.00 | 262.00 | 254.00 | 260.00 | 0.6M |
| 2025-07-09 | 254.00 | 256.00 | 252.00 | 254.00 | 0.2M |
| 2025-07-08 | 254.00 | 254.00 | 252.00 | 254.00 | 0.0M |
| 2025-07-07 | 252.00 | 254.00 | 250.00 | 254.00 | 0.1M |
| 2025-07-04 | 252.00 | 254.00 | 250.00 | 252.00 | 0.1M |
| 2025-07-03 | 256.00 | 256.00 | 248.00 | 252.00 | 0.9M |
| 2025-07-02 | 256.00 | 256.00 | 250.00 | 254.00 | 0.5M |
| 2025-07-01 | 256.00 | 258.00 | 252.00 | 256.00 | 0.1M |
| 2025-06-30 | 256.00 | 258.00 | 250.00 | 256.00 | 0.2M |
| 2025-06-26 | 256.00 | 258.00 | 250.00 | 254.00 | 0.2M |
| 2025-06-25 | 256.00 | 260.00 | 254.00 | 258.00 | 0.1M |
| 2025-06-24 | 254.00 | 262.00 | 252.00 | 260.00 | 0.2M |
| 2025-06-23 | 262.00 | 262.00 | 250.00 | 254.00 | 0.2M |
| 2025-06-20 | 256.00 | 264.00 | 256.00 | 262.00 | 0.1M |
| 2025-06-19 | 268.00 | 270.00 | 250.00 | 256.00 | 0.8M |
| 2025-06-18 | 270.00 | 270.00 | 266.00 | 268.00 | 0.1M |
| 2025-06-17 | 268.00 | 272.00 | 266.00 | 272.00 | 0.1M |
| 2025-06-16 | 272.00 | 276.00 | 268.00 | 270.00 | 0.0M |
| 2025-06-13 | 272.00 | 276.00 | 270.00 | 270.00 | 0.3M |
| 2025-06-12 | 278.00 | 278.00 | 268.00 | 272.00 | 0.1M |
| 2025-06-11 | 274.00 | 280.00 | 266.00 | 276.00 | 0.3M |
| 2025-06-10 | 282.00 | 282.00 | 270.00 | 272.00 | 0.4M |
| 2025-06-05 | 280.00 | 282.00 | 276.00 | 280.00 | 0.3M |
| 2025-06-04 | 272.00 | 282.00 | 272.00 | 280.00 | 0.9M |
| 2025-06-03 | 270.00 | 276.00 | 266.00 | 272.00 | 0.9M |
| 2025-06-02 | 272.00 | 272.00 | 268.00 | 268.00 | 0.2M |
| 2025-05-28 | 272.00 | 272.00 | 268.00 | 272.00 | 0.4M |
| 2025-05-27 | 268.00 | 274.00 | 266.00 | 270.00 | 0.7M |
| 2025-05-26 | 270.00 | 272.00 | 264.00 | 266.00 | 0.2M |
| 2025-05-23 | 268.00 | 272.00 | 266.00 | 270.00 | 0.7M |
| 2025-05-22 | 268.00 | 268.00 | 258.00 | 268.00 | 0.5M |
| 2025-05-21 | 272.00 | 274.00 | 260.00 | 266.00 | 1.7M |
| 2025-05-20 | 262.00 | 282.00 | 260.00 | 270.00 | 4.4M |
| 2025-05-19 | 262.00 | 264.00 | 258.00 | 260.00 | 0.3M |
| 2025-05-16 | 260.00 | 262.00 | 258.00 | 262.00 | 0.0M |
| 2025-05-15 | 258.00 | 260.00 | 258.00 | 260.00 | 0.2M |
| 2025-05-14 | 256.00 | 258.00 | 256.00 | 258.00 | 0.2M |
| 2025-05-09 | 254.00 | 260.00 | 254.00 | 256.00 | 0.1M |
| 2025-05-08 | 258.00 | 258.00 | 254.00 | 258.00 | 0.1M |
| 2025-05-07 | 260.00 | 262.00 | 252.00 | 254.00 | 0.4M |
| 2025-05-06 | 262.00 | 262.00 | 250.00 | 260.00 | 0.5M |
| 2025-05-05 | 256.00 | 262.00 | 254.00 | 260.00 | 0.3M |
| 2025-05-02 | 264.00 | 264.00 | 250.00 | 260.00 | 1.7M |
| 2025-04-30 | 266.00 | 266.00 | 262.00 | 266.00 | 0.4M |
| 2025-04-29 | 266.00 | 266.00 | 258.00 | 264.00 | 0.6M |
| 2025-04-28 | 268.00 | 268.00 | 264.00 | 266.00 | 0.2M |
| 2025-04-25 | 264.00 | 270.00 | 264.00 | 268.00 | 0.1M |
| 2025-04-24 | 268.00 | 268.00 | 264.00 | 264.00 | 0.2M |
| 2025-04-23 | 268.00 | 270.00 | 264.00 | 266.00 | 0.0M |
| 2025-04-22 | 266.00 | 268.00 | 250.00 | 268.00 | 0.4M |
| 2025-04-21 | 266.00 | 270.00 | 266.00 | 268.00 | 0.0M |
| 2025-04-17 | 268.00 | 268.00 | 264.00 | 266.00 | 0.1M |
| 2025-04-16 | 264.00 | 270.00 | 264.00 | 268.00 | 0.1M |
| 2025-04-15 | 270.00 | 270.00 | 264.00 | 264.00 | 0.1M |
| 2025-04-14 | 270.00 | 270.00 | 260.00 | 264.00 | 0.1M |
| 2025-04-11 | 264.00 | 276.00 | 262.00 | 266.00 | 0.0M |
| 2025-04-10 | 268.00 | 268.00 | 260.00 | 262.00 | 0.1M |
| 2025-04-09 | 260.00 | 274.00 | 260.00 | 262.00 | 0.3M |
| 2025-04-08 | 268.00 | 268.00 | 260.00 | 260.00 | 0.2M |
| 2025-03-27 | 270.00 | 286.00 | 270.00 | 272.00 | 0.3M |
| 2025-03-26 | 270.00 | 274.00 | 268.00 | 268.00 | 0.0M |
| 2025-03-25 | 272.00 | 272.00 | 264.00 | 268.00 | 0.1M |
| 2025-03-24 | 262.00 | 274.00 | 260.00 | 272.00 | 0.1M |
| 2025-03-21 | 272.00 | 272.00 | 260.00 | 262.00 | 0.1M |
| 2025-03-20 | 272.00 | 274.00 | 266.00 | 272.00 | 0.0M |
| 2025-03-19 | 272.00 | 276.00 | 266.00 | 272.00 | 0.1M |
| 2025-03-18 | 272.00 | 276.00 | 266.00 | 268.00 | 0.1M |
| 2025-03-17 | 272.00 | 278.00 | 272.00 | 272.00 | 0.0M |
| 2025-03-14 | 268.00 | 274.00 | 268.00 | 272.00 | 0.1M |
| 2025-03-13 | 266.00 | 274.00 | 266.00 | 268.00 | 0.3M |
| 2025-03-12 | 268.00 | 268.00 | 260.00 | 266.00 | 0.2M |
| 2025-03-11 | 266.00 | 268.00 | 264.00 | 268.00 | 0.1M |
| 2025-03-10 | 268.00 | 270.00 | 266.00 | 268.00 | 0.1M |
| 2025-03-07 | 270.00 | 272.00 | 266.00 | 266.00 | 0.0M |
| 2025-03-06 | 264.00 | 270.00 | 262.00 | 268.00 | 0.1M |
| 2025-03-05 | 264.00 | 270.00 | 262.00 | 262.00 | 0.1M |
| 2025-03-04 | 268.00 | 272.00 | 262.00 | 262.00 | 0.4M |
| 2025-03-03 | 268.00 | 278.00 | 266.00 | 268.00 | 0.1M |
| 2025-02-28 | 278.00 | 278.00 | 266.00 | 268.00 | 0.1M |
| 2025-02-27 | 280.00 | 280.00 | 266.00 | 280.00 | 0.7M |
| 2025-02-26 | 276.00 | 288.00 | 270.00 | 276.00 | 0.5M |
| 2025-02-25 | 282.00 | 282.00 | 272.00 | 272.00 | 0.5M |
| 2025-02-24 | 280.00 | 282.00 | 278.00 | 278.00 | 0.2M |
| 2025-02-21 | 280.00 | 286.00 | 276.00 | 282.00 | 0.6M |
| 2025-02-20 | 280.00 | 280.00 | 276.00 | 276.00 | 0.4M |
| 2025-02-19 | 286.00 | 288.00 | 272.00 | 280.00 | 1.9M |
| 2025-02-18 | 288.00 | 288.00 | 284.00 | 286.00 | 0.1M |
| 2025-02-17 | 288.00 | 290.00 | 282.00 | 286.00 | 0.3M |
| 2025-02-14 | 288.00 | 292.00 | 286.00 | 288.00 | 0.0M |
| 2025-02-13 | 292.00 | 294.00 | 286.00 | 286.00 | 0.1M |
| 2025-02-12 | 290.00 | 296.00 | 290.00 | 296.00 | 0.2M |
| 2025-02-11 | 292.00 | 298.00 | 290.00 | 292.00 | 0.5M |
| 2025-02-10 | 300.00 | 304.00 | 288.00 | 292.00 | 0.3M |
| 2025-02-07 | 290.00 | 312.00 | 288.00 | 296.00 | 0.7M |
| 2025-02-06 | 288.00 | 290.00 | 282.00 | 290.00 | 0.4M |
| 2025-02-05 | 288.00 | 290.00 | 282.00 | 284.00 | 0.1M |
| 2025-02-04 | 286.00 | 292.00 | 284.00 | 288.00 | 0.4M |
| 2025-02-03 | 288.00 | 290.00 | 282.00 | 286.00 | 0.3M |
| 2025-01-31 | 286.00 | 296.00 | 284.00 | 288.00 | 0.3M |
| 2025-01-30 | 290.00 | 292.00 | 286.00 | 288.00 | 0.1M |
| 2025-01-24 | 294.00 | 296.00 | 290.00 | 290.00 | 0.0M |
| 2025-01-23 | 292.00 | 296.00 | 290.00 | 292.00 | 0.0M |
| 2025-01-22 | 294.00 | 296.00 | 290.00 | 290.00 | 0.1M |
| 2025-01-21 | 298.00 | 298.00 | 292.00 | 292.00 | 0.0M |
| 2025-01-20 | 290.00 | 298.00 | 280.00 | 296.00 | 0.5M |
| 2025-01-17 | 292.00 | 292.00 | 290.00 | 290.00 | 0.2M |
| 2025-01-16 | 294.00 | 294.00 | 290.00 | 290.00 | 0.1M |
| 2025-01-15 | 290.00 | 294.00 | 290.00 | 294.00 | 0.1M |
| 2025-01-14 | 294.00 | 294.00 | 290.00 | 292.00 | 0.1M |
| 2025-01-13 | 296.00 | 296.00 | 292.00 | 296.00 | 0.0M |
| 2025-01-10 | 298.00 | 298.00 | 292.00 | 292.00 | 0.1M |
| 2025-01-09 | 296.00 | 300.00 | 294.00 | 296.00 | 0.2M |
| 2025-01-08 | 294.00 | 302.00 | 292.00 | 296.00 | 0.0M |
| 2025-01-07 | 296.00 | 298.00 | 292.00 | 292.00 | 0.3M |
| 2025-01-06 | 298.00 | 300.00 | 290.00 | 300.00 | 0.2M |
| 2025-01-03 | 300.00 | 302.00 | 296.00 | 296.00 | 0.1M |
| 2025-01-02 | 296.00 | 302.00 | 296.00 | 300.00 | 0.0M |