230.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 245.00 | 240.00 | 225.00 | 230.00 | 0.2M |
| 2025-10-01 | 245.00 | 249.41 | 235.50 | 245.00 | 0.3M |
| 2025-09-30 | 255.00 | 253.00 | 245.00 | 246.00 | 0.2M |
| 2025-09-29 | 255.00 | 259.50 | 248.00 | 255.00 | 0.0M |
| 2025-09-26 | 255.00 | 260.00 | 248.00 | 255.00 | 0.3M |
| 2025-09-25 | 260.00 | 268.00 | 248.00 | 255.00 | 0.2M |
| 2025-09-24 | 260.00 | 280.00 | 260.00 | 270.00 | 0.4M |
| 2025-09-23 | 275.00 | 279.50 | 252.51 | 260.00 | 0.4M |
| 2025-09-22 | 400.00 | 408.00 | 391.67 | 400.00 | 0.0M |
| 2025-09-19 | 420.00 | 417.00 | 391.67 | 400.00 | 0.0M |
| 2025-09-18 | 420.00 | 424.00 | 410.00 | 420.00 | 0.0M |
| 2025-09-17 | 425.00 | 429.00 | 420.10 | 425.00 | 0.0M |
| 2025-09-16 | 425.00 | 429.00 | 420.00 | 425.00 | 0.0M |
| 2025-09-15 | 440.00 | 444.00 | 425.00 | 427.00 | 0.0M |
| 2025-09-12 | 440.00 | 434.80 | 430.20 | 440.00 | 0.0M |
| 2025-09-11 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2025-09-10 | 440.00 | 430.56 | 430.56 | 440.00 | 0.0M |
| 2025-09-09 | 440.00 | 430.56 | 430.56 | 440.00 | 0.0M |
| 2025-09-08 | 440.00 | 437.00 | 437.00 | 440.00 | 0.0M |
| 2025-09-05 | 440.00 | 430.20 | 430.20 | 440.00 | 0.0M |
| 2025-09-04 | 440.00 | 430.20 | 430.20 | 440.00 | 0.0M |
| 2025-09-03 | 440.00 | 438.00 | 438.00 | 440.00 | 0.0M |
| 2025-09-02 | 440.00 | 435.55 | 431.00 | 440.00 | 0.0M |
| 2025-09-01 | 440.00 | 444.00 | 444.00 | 440.00 | 0.0M |
| 2025-08-29 | 440.00 | 444.00 | 444.00 | 440.00 | 0.0M |
| 2025-08-28 | 440.00 | 444.00 | 430.00 | 440.00 | 0.0M |
| 2025-08-27 | 440.00 | 447.00 | 430.00 | 430.00 | 0.0M |
| 2025-08-26 | 435.00 | 440.00 | 432.22 | 440.00 | 0.0M |
| 2025-08-22 | 435.00 | 439.00 | 432.00 | 435.00 | 0.0M |
| 2025-08-21 | 435.00 | 439.00 | 435.00 | 435.00 | 0.0M |
| 2025-08-20 | 440.00 | 441.00 | 431.00 | 435.00 | 0.0M |
| 2025-08-19 | 440.00 | 446.00 | 440.56 | 440.00 | 0.0M |
| 2025-08-18 | 440.00 | 450.00 | 434.50 | 440.00 | 0.0M |
| 2025-08-15 | 440.00 | 447.78 | 428.00 | 440.00 | 0.0M |
| 2025-08-14 | 448.00 | 452.50 | 431.00 | 440.00 | 0.0M |
| 2025-08-13 | 448.00 | 452.80 | 441.60 | 448.00 | 0.0M |
| 2025-08-12 | 455.00 | 459.90 | 450.00 | 448.00 | 0.0M |
| 2025-08-11 | 432.00 | 470.00 | 439.00 | 455.00 | 0.0M |
| 2025-08-08 | 437.00 | 437.00 | 432.00 | 432.00 | 0.2M |
| 2025-08-07 | 425.00 | 444.00 | 425.00 | 437.00 | 0.0M |
| 2025-08-06 | 425.00 | 420.10 | 420.10 | 425.00 | 0.0M |
| 2025-08-05 | 425.00 | 420.10 | 420.10 | 425.00 | 0.0M |
| 2025-08-04 | 425.00 | 425.00 | 420.10 | 425.00 | 0.0M |
| 2025-08-01 | 425.00 | 429.90 | 420.10 | 425.00 | 0.0M |
| 2025-07-31 | 427.00 | 430.50 | 421.50 | 425.00 | 0.0M |
| 2025-07-30 | 440.00 | 446.00 | 425.50 | 430.00 | 0.0M |
| 2025-07-29 | 440.00 | 440.44 | 440.44 | 440.00 | 0.0M |
| 2025-07-28 | 440.00 | 446.00 | 440.44 | 440.00 | 0.0M |
| 2025-07-25 | 450.00 | 447.94 | 440.00 | 440.00 | 0.0M |
| 2025-07-24 | 422.00 | 454.00 | 439.90 | 450.00 | 0.0M |
| 2025-07-23 | 420.00 | 434.00 | 429.50 | 422.00 | 0.0M |
| 2025-07-22 | 425.00 | 437.50 | 422.67 | 420.00 | 0.0M |
| 2025-07-21 | 425.00 | 437.50 | 437.50 | 425.00 | 0.0M |
| 2025-07-18 | 425.00 | 437.90 | 421.11 | 425.00 | 0.0M |
| 2025-07-17 | 420.00 | 430.00 | 416.00 | 425.00 | 0.0M |
| 2025-07-16 | 405.00 | 434.90 | 415.00 | 420.00 | 0.0M |
| 2025-07-15 | 405.00 | 407.45 | 397.00 | 405.00 | 0.0M |
| 2025-07-14 | 405.00 | 405.00 | 395.56 | 405.00 | 0.1M |
| 2025-07-11 | 405.00 | 418.00 | 390.00 | 405.00 | 0.0M |
| 2025-07-10 | 405.00 | 413.00 | 395.56 | 405.00 | 0.0M |
| 2025-07-09 | 420.00 | 426.00 | 363.67 | 390.00 | 0.1M |
| 2025-07-08 | 455.00 | 457.00 | 430.00 | 433.00 | 0.0M |
| 2025-07-07 | 445.00 | 460.00 | 443.30 | 455.00 | 0.0M |
| 2025-07-04 | 425.00 | 450.00 | 415.55 | 445.00 | 0.1M |
| 2025-07-03 | 425.00 | 426.00 | 414.00 | 426.00 | 0.1M |
| 2025-07-02 | 425.00 | 434.50 | 413.00 | 425.00 | 0.0M |
| 2025-07-01 | 425.00 | 427.00 | 427.00 | 425.00 | 0.0M |
| 2025-06-30 | 425.00 | 440.00 | 413.00 | 425.00 | 0.0M |
| 2025-06-27 | 425.00 | 435.00 | 411.00 | 425.00 | 0.1M |
| 2025-06-26 | 425.00 | 428.80 | 410.63 | 425.00 | 0.0M |
| 2025-06-25 | 425.00 | 432.50 | 416.21 | 425.00 | 0.0M |
| 2025-06-24 | 425.00 | 431.00 | 431.00 | 425.00 | 0.0M |
| 2025-06-23 | 425.00 | 434.00 | 415.26 | 425.00 | 0.0M |
| 2025-06-20 | 425.00 | 437.00 | 413.63 | 425.00 | 0.0M |
| 2025-06-19 | 425.00 | 413.00 | 413.00 | 425.00 | 0.0M |
| 2025-06-18 | 415.00 | 430.00 | 413.00 | 425.00 | 0.0M |
| 2025-06-17 | 415.00 | 420.00 | 411.00 | 415.00 | 0.0M |
| 2025-06-16 | 430.00 | 430.00 | 410.20 | 415.00 | 0.0M |
| 2025-06-13 | 430.00 | 435.00 | 410.00 | 430.00 | 0.1M |
| 2025-06-12 | 410.00 | 430.00 | 407.02 | 430.00 | 0.0M |
| 2025-06-11 | 410.00 | 416.00 | 400.00 | 410.00 | 0.1M |
| 2025-06-10 | 430.00 | 437.90 | 400.00 | 410.00 | 0.0M |
| 2025-06-09 | 430.00 | 438.00 | 424.00 | 430.00 | 0.0M |
| 2025-06-06 | 430.00 | 439.00 | 427.50 | 430.00 | 0.0M |
| 2025-06-05 | 425.00 | 445.00 | 420.00 | 430.00 | 0.0M |
| 2025-06-04 | 450.00 | 442.90 | 420.00 | 425.00 | 0.0M |
| 2025-06-03 | 450.00 | 444.00 | 440.40 | 450.00 | 0.0M |
| 2025-06-02 | 450.00 | 447.00 | 440.00 | 450.00 | 0.0M |
| 2025-05-30 | 450.00 | 454.60 | 447.00 | 450.00 | 0.0M |
| 2025-05-29 | 455.00 | 455.00 | 446.00 | 450.00 | 0.0M |
| 2025-05-28 | 455.00 | 463.40 | 450.00 | 455.00 | 0.0M |
| 2025-05-27 | 455.00 | 467.00 | 441.00 | 455.00 | 0.0M |
| 2025-05-23 | 465.00 | 463.67 | 450.00 | 455.00 | 0.0M |
| 2025-05-22 | 465.00 | 470.00 | 461.00 | 465.00 | 0.0M |
| 2025-05-21 | 450.00 | 470.00 | 452.31 | 465.00 | 0.0M |
| 2025-05-20 | 450.00 | 459.00 | 450.00 | 450.00 | 0.0M |
| 2025-05-19 | 450.00 | 460.00 | 450.50 | 450.00 | 0.0M |
| 2025-05-16 | 450.00 | 460.00 | 429.26 | 450.00 | 0.0M |
| 2025-05-15 | 450.00 | 460.00 | 460.00 | 450.00 | 0.0M |
| 2025-05-14 | 440.00 | 459.80 | 436.40 | 450.00 | 0.0M |
| 2025-05-13 | 440.00 | 443.00 | 430.11 | 440.00 | 0.0M |
| 2025-05-12 | 420.00 | 444.00 | 421.00 | 440.00 | 0.0M |
| 2025-05-09 | 400.00 | 430.00 | 402.00 | 420.00 | 0.1M |
| 2025-05-08 | 405.00 | 405.00 | 391.00 | 400.00 | 0.1M |
| 2025-05-07 | 405.00 | 402.99 | 400.00 | 405.00 | 0.0M |
| 2025-05-06 | 405.00 | 407.50 | 404.00 | 405.00 | 0.0M |
| 2025-05-02 | 405.00 | 404.50 | 400.00 | 405.00 | 0.0M |
| 2025-05-01 | 440.00 | 421.20 | 400.00 | 405.00 | 0.0M |
| 2025-04-30 | 440.00 | 442.00 | 425.00 | 440.00 | 0.0M |
| 2025-04-29 | 455.00 | 450.00 | 422.50 | 440.00 | 0.0M |
| 2025-04-28 | 455.00 | 460.00 | 445.56 | 455.00 | 0.0M |
| 2025-04-25 | 445.00 | 454.24 | 440.00 | 455.00 | 0.0M |
| 2025-04-24 | 435.00 | 450.00 | 428.67 | 445.00 | 0.1M |
| 2025-04-23 | 535.00 | 520.00 | 430.00 | 435.00 | 0.2M |
| 2025-04-22 | 535.00 | 531.50 | 520.00 | 535.00 | 0.0M |
| 2025-04-17 | 540.00 | 538.00 | 520.00 | 535.00 | 0.0M |
| 2025-04-16 | 545.00 | 538.00 | 525.00 | 540.00 | 0.0M |
| 2025-04-15 | 555.00 | 540.00 | 530.00 | 545.00 | 0.0M |
| 2025-04-14 | 555.00 | 547.00 | 547.00 | 555.00 | 0.0M |
| 2025-04-11 | 555.00 | 549.00 | 547.50 | 555.00 | 0.0M |
| 2025-04-10 | 560.00 | 568.00 | 540.00 | 555.00 | 0.0M |
| 2025-04-09 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2025-04-08 | 560.00 | 555.00 | 549.00 | 555.00 | 0.0M |
| 2025-04-07 | 570.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2025-04-04 | 590.00 | 586.00 | 560.00 | 570.00 | 0.0M |
| 2025-04-03 | 605.00 | 590.00 | 581.00 | 585.00 | 0.0M |
| 2025-04-02 | 607.50 | 590.00 | 590.00 | 607.50 | 0.0M |
| 2025-04-01 | 607.50 | 591.50 | 590.00 | 607.50 | 0.0M |
| 2025-03-31 | 607.50 | 591.50 | 591.00 | 607.50 | 0.0M |
| 2025-03-28 | 607.50 | 607.50 | 607.50 | 607.50 | 0.0M |
| 2025-03-27 | 607.50 | 604.00 | 595.00 | 607.50 | 0.0M |
| 2025-03-26 | 605.00 | 609.00 | 592.00 | 607.50 | 0.0M |
| 2025-03-25 | 590.00 | 600.00 | 580.00 | 590.00 | 0.2M |
| 2025-03-24 | 590.00 | 590.00 | 584.40 | 590.00 | 0.0M |
| 2025-03-21 | 590.00 | 590.00 | 584.40 | 590.00 | 0.1M |
| 2025-03-20 | 590.00 | 599.00 | 590.00 | 590.00 | 0.0M |
| 2025-03-19 | 585.00 | 590.00 | 579.60 | 590.00 | 0.0M |
| 2025-03-18 | 585.00 | 580.00 | 579.60 | 585.00 | 0.0M |
| 2025-03-17 | 585.00 | 585.00 | 572.55 | 585.00 | 0.0M |
| 2025-03-14 | 585.00 | 580.00 | 580.00 | 585.00 | 0.0M |
| 2025-03-13 | 585.00 | 580.00 | 571.00 | 585.00 | 0.0M |
| 2025-03-12 | 590.00 | 585.00 | 580.00 | 585.00 | 0.0M |
| 2025-03-11 | 590.00 | 586.20 | 585.00 | 590.00 | 0.0M |
| 2025-03-10 | 590.00 | 587.00 | 580.00 | 590.00 | 0.0M |
| 2025-03-07 | 590.00 | 590.00 | 580.00 | 590.00 | 0.0M |
| 2025-03-06 | 590.00 | 593.90 | 580.13 | 590.00 | 0.0M |
| 2025-03-05 | 600.00 | 596.00 | 582.00 | 590.00 | 0.0M |
| 2025-03-04 | 600.00 | 604.70 | 594.40 | 600.00 | 0.0M |
| 2025-03-03 | 605.00 | 604.90 | 604.90 | 605.00 | 0.0M |
| 2025-02-28 | 610.00 | 604.00 | 592.00 | 605.00 | 0.0M |
| 2025-02-27 | 610.00 | 600.00 | 600.00 | 610.00 | 0.0M |
| 2025-02-26 | 610.00 | 605.00 | 600.00 | 610.00 | 0.0M |
| 2025-02-25 | 610.00 | 606.50 | 595.00 | 610.00 | 0.0M |
| 2025-02-24 | 610.00 | 616.00 | 604.25 | 610.00 | 0.0M |
| 2025-02-21 | 610.00 | 616.00 | 610.00 | 610.00 | 0.0M |
| 2025-02-20 | 610.00 | 616.00 | 614.90 | 610.00 | 0.0M |
| 2025-02-19 | 610.00 | 614.90 | 600.00 | 600.00 | 0.4M |
| 2025-02-18 | 610.00 | 616.00 | 605.50 | 610.00 | 0.0M |
| 2025-02-17 | 610.00 | 607.20 | 607.20 | 610.00 | 0.0M |
| 2025-02-14 | 592.50 | 616.00 | 600.00 | 610.00 | 0.1M |
| 2025-02-13 | 590.00 | 598.50 | 586.17 | 592.50 | 0.0M |
| 2025-02-12 | 585.00 | 598.00 | 570.00 | 590.00 | 0.0M |
| 2025-02-11 | 615.00 | 601.60 | 580.00 | 595.00 | 0.0M |
| 2025-02-10 | 615.00 | 609.90 | 600.00 | 615.00 | 0.0M |
| 2025-02-07 | 615.00 | 610.00 | 602.50 | 615.00 | 0.0M |
| 2025-02-06 | 615.00 | 620.00 | 608.65 | 615.00 | 0.0M |
| 2025-02-05 | 615.00 | 621.00 | 602.00 | 610.00 | 0.1M |
| 2025-02-04 | 615.00 | 622.50 | 601.50 | 615.00 | 0.0M |
| 2025-02-03 | 615.00 | 620.00 | 600.00 | 610.00 | 0.0M |
| 2025-01-31 | 615.00 | 614.97 | 600.00 | 600.00 | 0.1M |
| 2025-01-30 | 615.00 | 615.00 | 600.60 | 615.00 | 0.0M |
| 2025-01-29 | 620.00 | 630.00 | 600.00 | 615.00 | 0.0M |
| 2025-01-28 | 620.00 | 620.00 | 605.00 | 620.00 | 0.0M |
| 2025-01-27 | 620.00 | 623.20 | 604.00 | 620.00 | 0.0M |
| 2025-01-24 | 620.00 | 624.00 | 601.50 | 620.00 | 0.0M |
| 2025-01-23 | 620.00 | 615.00 | 606.00 | 620.00 | 0.0M |
| 2025-01-22 | 620.00 | 624.90 | 601.50 | 620.00 | 0.0M |
| 2025-01-21 | 615.00 | 640.00 | 603.37 | 620.00 | 0.2M |
| 2025-01-20 | 610.00 | 610.00 | 583.00 | 590.00 | 0.0M |
| 2025-01-17 | 610.00 | 620.00 | 603.30 | 610.00 | 0.1M |
| 2025-01-16 | 610.00 | 619.00 | 610.00 | 610.00 | 0.0M |
| 2025-01-15 | 615.00 | 614.40 | 610.00 | 610.00 | 0.0M |
| 2025-01-14 | 620.00 | 620.00 | 610.00 | 615.00 | 0.1M |
| 2025-01-13 | 615.00 | 620.00 | 613.67 | 620.00 | 0.0M |
| 2025-01-10 | 620.00 | 620.00 | 613.67 | 620.00 | 0.0M |
| 2025-01-09 | 620.00 | 620.00 | 613.50 | 620.00 | 0.0M |
| 2025-01-08 | 620.00 | 627.45 | 614.00 | 620.00 | 0.0M |
| 2025-01-07 | 620.00 | 628.00 | 613.00 | 620.00 | 0.0M |
| 2025-01-06 | 620.00 | 624.00 | 610.00 | 620.00 | 0.1M |
| 2025-01-03 | 620.00 | 619.90 | 619.90 | 620.00 | 0.0M |
| 2025-01-02 | 620.00 | 620.00 | 610.40 | 620.00 | 0.0M |