270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 269.00 | 274.00 | 264.00 | 270.00 | 0.0M |
| 2025-09-25 | 272.00 | 274.00 | 264.00 | 270.00 | 0.0M |
| 2025-09-24 | 272.00 | 276.00 | 262.00 | 270.00 | 0.0M |
| 2025-09-23 | 292.00 | 294.00 | 270.00 | 270.00 | 0.0M |
| 2025-09-22 | 294.00 | 298.00 | 287.00 | 288.00 | 0.0M |
| 2025-09-19 | 295.00 | 300.00 | 290.00 | 296.00 | 0.0M |
| 2025-09-18 | 295.00 | 310.00 | 290.00 | 300.00 | 0.0M |
| 2025-09-17 | 306.00 | 310.00 | 302.00 | 306.00 | 0.0M |
| 2025-09-16 | 306.00 | 310.00 | 302.00 | 304.00 | 0.0M |
| 2025-09-15 | 306.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2025-09-12 | 311.00 | 310.00 | 302.00 | 306.00 | 0.0M |
| 2025-09-11 | 311.00 | 319.80 | 298.00 | 306.00 | 0.0M |
| 2025-09-10 | 311.00 | 320.00 | 302.00 | 311.00 | 0.0M |
| 2025-09-09 | 306.00 | 319.10 | 302.00 | 302.00 | 0.0M |
| 2025-09-08 | 306.00 | 310.00 | 302.00 | 310.00 | 0.0M |
| 2025-09-05 | 306.00 | 310.00 | 300.00 | 300.00 | 0.0M |
| 2025-09-04 | 306.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2025-09-03 | 306.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2025-09-02 | 306.00 | 310.00 | 305.00 | 310.00 | 0.0M |
| 2025-09-01 | 305.00 | 310.00 | 300.00 | 302.00 | 0.0M |
| 2025-08-29 | 304.00 | 310.00 | 298.00 | 300.00 | 0.0M |
| 2025-08-28 | 304.00 | 310.00 | 298.00 | 304.00 | 0.0M |
| 2025-08-27 | 304.00 | 310.00 | 298.00 | 304.00 | 0.0M |
| 2025-08-26 | 304.00 | 305.00 | 298.00 | 298.00 | 0.0M |
| 2025-08-22 | 295.00 | 310.00 | 290.00 | 304.00 | 0.0M |
| 2025-08-21 | 305.00 | 310.00 | 290.10 | 298.00 | 0.0M |
| 2025-08-20 | 305.00 | 310.00 | 300.00 | 302.00 | 0.0M |
| 2025-08-19 | 310.00 | 316.00 | 300.00 | 305.00 | 0.1M |
| 2025-08-18 | 310.00 | 320.00 | 300.00 | 312.00 | 0.0M |
| 2025-08-15 | 310.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-14 | 310.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-13 | 310.00 | 320.00 | 300.00 | 316.00 | 0.1M |
| 2025-08-12 | 310.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-11 | 310.00 | 312.90 | 300.00 | 310.00 | 0.0M |
| 2025-08-08 | 310.00 | 314.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-07 | 315.00 | 320.00 | 300.00 | 320.00 | 0.0M |
| 2025-08-06 | 305.00 | 320.00 | 300.00 | 320.00 | 0.0M |
| 2025-08-05 | 305.00 | 310.00 | 300.00 | 300.00 | 0.1M |
| 2025-08-04 | 315.00 | 320.00 | 300.00 | 304.00 | 0.0M |
| 2025-08-01 | 315.00 | 320.00 | 310.00 | 316.00 | 0.0M |
| 2025-07-31 | 320.00 | 330.00 | 310.00 | 312.00 | 0.0M |
| 2025-07-30 | 315.00 | 330.00 | 310.00 | 314.00 | 0.1M |
| 2025-07-29 | 315.00 | 320.00 | 315.00 | 320.00 | 0.1M |
| 2025-07-28 | 315.00 | 320.00 | 313.20 | 315.00 | 0.0M |
| 2025-07-25 | 315.00 | 319.50 | 310.00 | 315.00 | 0.0M |
| 2025-07-24 | 315.00 | 320.00 | 310.00 | 310.00 | 0.1M |
| 2025-07-23 | 315.00 | 320.00 | 310.00 | 316.00 | 0.1M |
| 2025-07-22 | 315.00 | 320.00 | 310.00 | 316.00 | 0.0M |
| 2025-07-21 | 315.00 | 320.00 | 310.00 | 315.00 | 0.0M |
| 2025-07-18 | 320.00 | 330.00 | 310.00 | 318.00 | 0.1M |
| 2025-07-17 | 320.00 | 330.00 | 310.00 | 324.00 | 0.0M |
| 2025-07-16 | 315.00 | 330.00 | 310.00 | 320.00 | 0.0M |
| 2025-07-15 | 325.00 | 340.00 | 310.00 | 315.00 | 0.0M |
| 2025-07-14 | 325.00 | 330.00 | 310.00 | 320.00 | 0.0M |
| 2025-07-11 | 330.00 | 340.00 | 320.00 | 320.00 | 0.0M |
| 2025-07-10 | 335.00 | 340.00 | 320.00 | 336.00 | 0.0M |
| 2025-07-09 | 335.00 | 336.00 | 330.00 | 336.00 | 0.0M |
| 2025-07-08 | 335.00 | 340.00 | 330.00 | 330.00 | 0.0M |
| 2025-07-07 | 335.00 | 340.00 | 330.00 | 335.00 | 0.2M |
| 2025-07-04 | 335.00 | 340.00 | 330.00 | 335.00 | 0.0M |
| 2025-07-03 | 345.00 | 350.00 | 330.00 | 340.00 | 0.0M |
| 2025-07-02 | 345.00 | 350.00 | 340.00 | 342.00 | 0.0M |
| 2025-07-01 | 345.00 | 350.00 | 340.00 | 342.00 | 0.0M |
| 2025-06-30 | 345.00 | 350.00 | 340.00 | 350.00 | 0.0M |
| 2025-06-27 | 345.00 | 350.00 | 340.00 | 345.00 | 0.0M |
| 2025-06-26 | 345.00 | 350.00 | 340.00 | 345.00 | 0.0M |
| 2025-06-25 | 340.00 | 350.00 | 340.00 | 346.00 | 0.0M |
| 2025-06-24 | 340.00 | 350.00 | 341.00 | 350.00 | 0.0M |
| 2025-06-23 | 340.00 | 349.00 | 335.00 | 346.00 | 0.0M |
| 2025-06-20 | 355.00 | 360.00 | 333.34 | 340.00 | 0.1M |
| 2025-06-19 | 355.00 | 355.00 | 350.00 | 355.00 | 0.0M |
| 2025-06-18 | 365.00 | 370.00 | 341.00 | 354.00 | 0.0M |
| 2025-06-17 | 360.00 | 370.00 | 360.00 | 368.00 | 0.0M |
| 2025-06-16 | 370.00 | 380.00 | 350.00 | 352.00 | 0.0M |
| 2025-06-13 | 375.00 | 390.00 | 354.84 | 370.00 | 0.0M |
| 2025-06-12 | 375.00 | 390.00 | 360.00 | 375.00 | 0.0M |
| 2025-06-11 | 375.00 | 380.00 | 370.00 | 376.00 | 0.0M |
| 2025-06-10 | 375.00 | 390.00 | 360.00 | 380.00 | 0.0M |
| 2025-06-09 | 375.00 | 380.00 | 363.00 | 380.00 | 0.0M |
| 2025-06-06 | 370.00 | 390.00 | 360.00 | 370.00 | 0.0M |
| 2025-06-05 | 370.00 | 380.00 | 360.00 | 368.00 | 0.0M |
| 2025-06-04 | 350.00 | 375.00 | 340.00 | 370.00 | 0.1M |
| 2025-06-03 | 345.00 | 360.00 | 340.00 | 350.00 | 0.0M |
| 2025-06-02 | 362.00 | 370.00 | 340.50 | 345.00 | 0.1M |
| 2025-05-30 | 365.00 | 380.00 | 354.00 | 362.00 | 0.0M |
| 2025-05-29 | 365.00 | 370.00 | 360.00 | 364.00 | 0.0M |
| 2025-05-28 | 355.00 | 370.00 | 350.00 | 365.00 | 0.0M |
| 2025-05-27 | 346.00 | 364.00 | 340.00 | 364.00 | 0.1M |
| 2025-05-23 | 339.00 | 348.00 | 330.00 | 346.00 | 0.1M |
| 2025-05-22 | 350.00 | 350.00 | 322.00 | 338.00 | 0.2M |
| 2025-05-21 | 350.00 | 360.00 | 342.00 | 360.00 | 0.0M |
| 2025-05-20 | 355.00 | 360.00 | 342.00 | 350.00 | 0.0M |
| 2025-05-19 | 355.00 | 360.00 | 350.00 | 355.00 | 0.0M |
| 2025-05-16 | 355.00 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2025-05-15 | 350.00 | 360.00 | 340.00 | 350.00 | 0.0M |
| 2025-05-14 | 350.00 | 360.00 | 340.00 | 350.00 | 0.1M |
| 2025-05-13 | 350.00 | 360.00 | 340.00 | 350.00 | 0.0M |
| 2025-05-12 | 341.00 | 360.00 | 343.25 | 350.00 | 0.0M |
| 2025-05-09 | 339.00 | 344.00 | 336.00 | 344.00 | 0.0M |
| 2025-05-08 | 330.00 | 342.00 | 330.00 | 337.00 | 0.0M |
| 2025-05-07 | 330.00 | 332.00 | 320.00 | 330.00 | 0.0M |
| 2025-05-06 | 339.00 | 344.00 | 332.00 | 330.00 | 0.0M |
| 2025-05-02 | 339.00 | 343.17 | 334.00 | 339.00 | 0.0M |
| 2025-05-01 | 339.00 | 343.17 | 335.00 | 339.00 | 0.0M |
| 2025-04-30 | 337.00 | 344.00 | 330.70 | 339.00 | 0.0M |
| 2025-04-29 | 335.00 | 344.50 | 332.00 | 338.00 | 0.1M |
| 2025-04-28 | 329.00 | 340.00 | 320.00 | 335.00 | 0.0M |
| 2025-04-25 | 326.00 | 332.00 | 330.00 | 329.00 | 0.0M |
| 2025-04-24 | 326.00 | 332.22 | 330.00 | 330.00 | 0.0M |
| 2025-04-23 | 332.00 | 334.00 | 325.14 | 330.00 | 0.0M |
| 2025-04-22 | 328.00 | 336.00 | 320.00 | 333.00 | 0.0M |
| 2025-04-17 | 328.00 | 335.00 | 320.00 | 325.00 | 0.0M |
| 2025-04-16 | 328.00 | 335.00 | 327.55 | 328.00 | 0.0M |
| 2025-04-15 | 328.00 | 335.00 | 322.00 | 328.00 | 0.0M |
| 2025-04-14 | 328.00 | 336.00 | 320.00 | 327.00 | 0.0M |
| 2025-04-11 | 326.00 | 336.00 | 320.00 | 328.00 | 0.0M |
| 2025-04-10 | 320.00 | 330.00 | 320.00 | 330.00 | 0.0M |
| 2025-04-09 | 315.00 | 320.00 | 306.00 | 320.00 | 0.0M |
| 2025-04-08 | 313.00 | 330.00 | 311.00 | 325.00 | 0.0M |
| 2025-04-07 | 307.00 | 314.00 | 288.00 | 314.00 | 0.0M |
| 2025-04-04 | 335.00 | 340.00 | 310.00 | 320.00 | 0.0M |
| 2025-04-03 | 345.00 | 344.50 | 330.00 | 335.00 | 0.0M |
| 2025-04-02 | 340.00 | 350.00 | 330.00 | 345.00 | 0.0M |
| 2025-04-01 | 340.00 | 350.00 | 330.00 | 340.00 | 0.0M |
| 2025-03-31 | 340.00 | 345.00 | 335.00 | 337.50 | 0.0M |
| 2025-03-28 | 340.00 | 345.00 | 335.00 | 340.00 | 0.0M |
| 2025-03-27 | 335.00 | 346.00 | 330.00 | 346.00 | 0.1M |
| 2025-03-26 | 335.00 | 340.00 | 330.00 | 335.00 | 0.0M |
| 2025-03-25 | 352.50 | 350.00 | 320.00 | 335.00 | 0.0M |
| 2025-03-24 | 352.50 | 355.00 | 350.00 | 352.50 | 0.0M |
| 2025-03-21 | 352.50 | 355.00 | 350.00 | 352.50 | 0.0M |
| 2025-03-20 | 352.50 | 355.00 | 350.00 | 350.00 | 0.0M |
| 2025-03-19 | 352.50 | 355.00 | 350.00 | 352.50 | 0.0M |
| 2025-03-18 | 362.50 | 365.00 | 350.00 | 352.50 | 0.0M |
| 2025-03-17 | 367.50 | 370.00 | 360.00 | 362.50 | 0.0M |
| 2025-03-14 | 367.50 | 370.00 | 366.30 | 367.50 | 0.0M |
| 2025-03-13 | 365.00 | 370.00 | 365.00 | 367.50 | 0.0M |
| 2025-03-12 | 365.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2025-03-11 | 377.50 | 380.00 | 363.67 | 370.00 | 0.0M |
| 2025-03-10 | 377.50 | 385.00 | 374.00 | 377.50 | 0.0M |
| 2025-03-07 | 385.00 | 384.50 | 370.67 | 377.50 | 0.0M |
| 2025-03-06 | 372.50 | 393.50 | 370.00 | 386.00 | 0.1M |
| 2025-03-05 | 377.50 | 380.00 | 370.00 | 372.50 | 0.0M |
| 2025-03-04 | 385.00 | 390.00 | 375.00 | 377.50 | 0.1M |
| 2025-03-03 | 380.00 | 390.00 | 375.00 | 385.00 | 0.0M |
| 2025-02-28 | 392.50 | 395.00 | 370.00 | 377.50 | 0.1M |
| 2025-02-27 | 385.00 | 400.00 | 380.00 | 395.00 | 0.1M |
| 2025-02-26 | 367.50 | 400.00 | 366.67 | 385.00 | 0.1M |
| 2025-02-25 | 387.50 | 390.00 | 362.50 | 365.00 | 0.0M |
| 2025-02-24 | 392.50 | 395.00 | 381.00 | 387.50 | 0.0M |
| 2025-02-21 | 395.00 | 395.00 | 390.00 | 395.00 | 0.0M |
| 2025-02-20 | 395.00 | 393.00 | 390.00 | 395.00 | 0.0M |
| 2025-02-19 | 395.00 | 400.00 | 390.00 | 395.00 | 0.0M |
| 2025-02-18 | 395.00 | 397.00 | 392.00 | 395.00 | 0.0M |
| 2025-02-17 | 395.00 | 397.50 | 390.00 | 395.00 | 0.0M |
| 2025-02-14 | 395.00 | 394.40 | 390.00 | 395.00 | 0.0M |
| 2025-02-13 | 397.50 | 397.50 | 393.64 | 395.00 | 0.0M |
| 2025-02-12 | 400.00 | 400.00 | 395.00 | 397.50 | 0.0M |
| 2025-02-11 | 400.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2025-02-10 | 400.00 | 402.50 | 395.00 | 400.00 | 0.1M |
| 2025-02-07 | 400.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2025-02-06 | 400.00 | 405.00 | 400.50 | 400.00 | 0.0M |
| 2025-02-05 | 395.00 | 405.00 | 395.00 | 397.50 | 0.0M |
| 2025-02-04 | 400.00 | 400.00 | 395.00 | 397.50 | 0.0M |
| 2025-02-03 | 400.00 | 402.45 | 388.00 | 400.00 | 0.0M |
| 2025-01-31 | 400.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2025-01-30 | 400.00 | 402.50 | 395.00 | 400.00 | 0.0M |
| 2025-01-29 | 400.00 | 402.50 | 399.00 | 400.00 | 0.0M |
| 2025-01-28 | 397.50 | 403.00 | 395.00 | 400.00 | 0.0M |
| 2025-01-27 | 400.00 | 404.00 | 397.50 | 399.00 | 0.0M |
| 2025-01-24 | 405.00 | 410.00 | 398.50 | 400.00 | 0.0M |
| 2025-01-23 | 407.50 | 408.75 | 400.00 | 405.00 | 0.0M |
| 2025-01-22 | 407.50 | 409.40 | 405.00 | 407.50 | 0.0M |
| 2025-01-21 | 407.50 | 410.00 | 405.35 | 410.00 | 0.0M |
| 2025-01-20 | 407.50 | 410.00 | 405.00 | 407.50 | 0.0M |
| 2025-01-17 | 407.50 | 410.00 | 405.00 | 407.50 | 0.0M |
| 2025-01-16 | 407.50 | 407.00 | 405.00 | 407.50 | 0.0M |
| 2025-01-15 | 407.50 | 410.00 | 405.00 | 407.50 | 0.0M |
| 2025-01-14 | 410.00 | 413.50 | 405.00 | 410.00 | 0.0M |
| 2025-01-13 | 410.00 | 412.00 | 405.00 | 410.00 | 0.0M |
| 2025-01-10 | 420.00 | 421.88 | 405.00 | 410.00 | 0.1M |
| 2025-01-09 | 420.00 | 422.15 | 416.10 | 420.00 | 0.0M |
| 2025-01-08 | 425.00 | 429.80 | 416.67 | 420.00 | 0.1M |
| 2025-01-07 | 425.00 | 430.00 | 422.23 | 425.00 | 0.0M |
| 2025-01-06 | 417.50 | 430.00 | 420.00 | 425.00 | 0.1M |
| 2025-01-03 | 410.00 | 420.00 | 410.00 | 415.00 | 0.1M |
| 2025-01-02 | 415.00 | 420.00 | 400.00 | 410.00 | 0.0M |