235.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 231.60 | 239.65 | 231.60 | 235.25 | 1.2M |
| 2025-09-25 | 232.25 | 232.80 | 227.80 | 231.05 | 0.7M |
| 2025-09-24 | 232.45 | 233.45 | 230.35 | 232.40 | 0.9M |
| 2025-09-23 | 234.60 | 235.10 | 230.55 | 230.55 | 0.9M |
| 2025-09-22 | 230.10 | 230.45 | 227.05 | 230.00 | 0.9M |
| 2025-09-19 | 232.75 | 233.85 | 230.70 | 231.10 | 2.1M |
| 2025-09-18 | 229.35 | 234.25 | 229.35 | 232.65 | 0.9M |
| 2025-09-17 | 230.00 | 230.60 | 226.75 | 226.95 | 0.6M |
| 2025-09-16 | 232.85 | 234.40 | 228.75 | 228.90 | 0.9M |
| 2025-09-15 | 232.30 | 234.80 | 231.00 | 233.75 | 0.7M |
| 2025-09-12 | 229.85 | 233.85 | 227.45 | 232.00 | 1.1M |
| 2025-09-11 | 229.10 | 232.35 | 227.45 | 229.65 | 1.1M |
| 2025-09-10 | 228.50 | 230.60 | 226.45 | 228.95 | 1.2M |
| 2025-09-09 | 225.85 | 226.55 | 223.45 | 223.45 | 0.9M |
| 2025-09-08 | 220.00 | 226.40 | 219.40 | 226.15 | 0.9M |
| 2025-09-05 | 218.75 | 220.35 | 217.00 | 218.30 | 1.0M |
| 2025-09-04 | 218.10 | 218.20 | 215.60 | 217.25 | 0.7M |
| 2025-09-03 | 214.80 | 219.95 | 212.60 | 217.25 | 1.1M |
| 2025-09-02 | 215.70 | 216.85 | 210.50 | 211.10 | 0.9M |
| 2025-09-01 | 209.65 | 211.35 | 208.90 | 210.25 | 0.4M |
| 2025-08-29 | 211.00 | 213.25 | 209.65 | 210.05 | 0.9M |
| 2025-08-28 | 212.85 | 214.70 | 211.00 | 213.70 | 0.5M |
| 2025-08-27 | 210.65 | 212.40 | 210.10 | 211.45 | 0.5M |
| 2025-08-26 | 210.90 | 211.95 | 208.80 | 210.80 | 1.6M |
| 2025-08-25 | 214.95 | 215.05 | 212.95 | 213.25 | 0.5M |
| 2025-08-22 | 213.30 | 216.30 | 213.30 | 215.40 | 0.7M |
| 2025-08-21 | 215.50 | 216.25 | 213.20 | 215.00 | 0.6M |
| 2025-08-20 | 220.35 | 220.85 | 215.55 | 215.55 | 0.7M |
| 2025-08-19 | 219.10 | 223.55 | 218.80 | 223.25 | 0.7M |
| 2025-08-18 | 221.00 | 221.20 | 217.70 | 218.50 | 0.6M |
| 2025-08-15 | 221.30 | 223.65 | 220.25 | 220.60 | 0.6M |
| 2025-08-14 | 218.05 | 222.10 | 218.05 | 222.00 | 0.7M |
| 2025-08-13 | 222.50 | 222.55 | 218.00 | 218.00 | 0.9M |
| 2025-08-12 | 220.00 | 222.90 | 220.00 | 222.20 | 0.7M |
| 2025-08-11 | 222.75 | 222.80 | 218.20 | 218.65 | 0.8M |
| 2025-08-08 | 220.80 | 222.95 | 219.25 | 222.00 | 0.6M |
| 2025-08-07 | 216.65 | 221.70 | 216.60 | 220.30 | 1.7M |
| 2025-08-06 | 216.30 | 216.30 | 211.70 | 214.85 | 0.8M |
| 2025-08-05 | 220.40 | 221.40 | 214.25 | 214.80 | 0.9M |
| 2025-08-04 | 215.35 | 219.45 | 214.75 | 219.30 | 1.2M |
| 2025-08-01 | 224.45 | 226.15 | 212.60 | 213.90 | 1.7M |
| 2025-07-31 | 239.20 | 241.25 | 228.25 | 228.25 | 1.9M |
| 2025-07-30 | 237.45 | 244.90 | 236.40 | 239.20 | 1.1M |
| 2025-07-29 | 237.25 | 241.65 | 236.50 | 238.25 | 1.0M |
| 2025-07-28 | 240.70 | 241.25 | 235.75 | 236.10 | 0.7M |
| 2025-07-25 | 236.15 | 237.80 | 234.70 | 236.25 | 0.6M |
| 2025-07-24 | 240.10 | 242.50 | 238.45 | 238.90 | 0.9M |
| 2025-07-23 | 234.70 | 237.75 | 233.50 | 236.15 | 0.8M |
| 2025-07-22 | 234.40 | 235.60 | 230.75 | 231.80 | 0.8M |
| 2025-07-21 | 237.60 | 240.10 | 235.20 | 235.75 | 0.5M |
| 2025-07-18 | 239.80 | 241.90 | 236.25 | 237.15 | 0.7M |
| 2025-07-17 | 233.45 | 240.55 | 230.00 | 239.75 | 1.7M |
| 2025-07-16 | 224.05 | 226.65 | 222.55 | 222.55 | 0.8M |
| 2025-07-15 | 224.80 | 226.50 | 224.00 | 225.85 | 0.6M |
| 2025-07-14 | 224.35 | 224.35 | 221.45 | 223.65 | 0.5M |
| 2025-07-11 | 224.15 | 225.85 | 223.45 | 225.20 | 0.6M |
| 2025-07-10 | 229.30 | 232.10 | 222.00 | 225.45 | 1.2M |
| 2025-07-09 | 223.65 | 228.70 | 222.80 | 227.70 | 1.2M |
| 2025-07-08 | 224.60 | 225.40 | 223.15 | 224.05 | 0.7M |
| 2025-07-07 | 222.50 | 224.65 | 221.55 | 223.95 | 0.6M |
| 2025-07-04 | 222.65 | 223.65 | 220.65 | 221.90 | 0.6M |
| 2025-07-03 | 224.25 | 226.70 | 222.10 | 225.40 | 0.6M |
| 2025-07-02 | 223.25 | 225.30 | 221.75 | 223.65 | 0.6M |
| 2025-07-01 | 225.55 | 226.45 | 221.75 | 222.35 | 0.7M |
| 2025-06-30 | 230.20 | 230.55 | 225.25 | 225.80 | 1.0M |
| 2025-06-27 | 217.85 | 230.00 | 217.75 | 230.00 | 1.8M |
| 2025-06-26 | 217.30 | 218.10 | 213.65 | 216.05 | 0.7M |
| 2025-06-25 | 220.00 | 221.80 | 214.45 | 215.50 | 0.9M |
| 2025-06-24 | 219.95 | 220.45 | 215.60 | 218.45 | 0.9M |
| 2025-06-23 | 213.35 | 215.25 | 211.35 | 212.85 | 0.6M |
| 2025-06-20 | 215.90 | 217.85 | 213.90 | 214.05 | 2.0M |
| 2025-06-19 | 215.30 | 217.05 | 214.60 | 214.60 | 0.6M |
| 2025-06-18 | 221.45 | 222.05 | 217.15 | 217.55 | 0.7M |
| 2025-06-17 | 221.45 | 222.60 | 218.90 | 221.90 | 1.1M |
| 2025-06-16 | 220.40 | 223.40 | 220.05 | 221.95 | 0.8M |
| 2025-06-13 | 216.55 | 220.85 | 216.10 | 220.45 | 1.1M |
| 2025-06-12 | 220.80 | 222.50 | 218.30 | 221.00 | 1.0M |
| 2025-06-11 | 227.75 | 230.70 | 219.75 | 223.25 | 1.5M |
| 2025-06-10 | 224.60 | 228.70 | 224.15 | 227.95 | 0.9M |
| 2025-06-09 | 227.15 | 227.50 | 223.85 | 225.30 | 0.5M |
| 2025-06-06 | 226.25 | 228.25 | 224.65 | 227.65 | 0.5M |
| 2025-06-05 | 225.20 | 227.90 | 224.45 | 226.10 | 0.7M |
| 2025-06-04 | 222.15 | 226.30 | 220.70 | 225.05 | 0.9M |
| 2025-06-03 | 220.35 | 221.75 | 217.65 | 221.70 | 0.9M |
| 2025-06-02 | 218.80 | 220.55 | 217.20 | 219.70 | 0.6M |
| 2025-05-30 | 221.85 | 223.55 | 219.75 | 221.35 | 1.8M |
| 2025-05-29 | 226.40 | 229.15 | 221.90 | 222.40 | 0.6M |
| 2025-05-28 | 222.60 | 224.35 | 221.70 | 222.05 | 0.8M |
| 2025-05-27 | 220.65 | 224.90 | 220.60 | 222.95 | 0.7M |
| 2025-05-26 | 221.70 | 222.20 | 220.10 | 221.10 | 0.5M |
| 2025-05-23 | 221.55 | 222.75 | 212.10 | 217.15 | 1.1M |
| 2025-05-22 | 217.00 | 222.75 | 217.00 | 221.10 | 0.9M |
| 2025-05-21 | 220.35 | 221.55 | 217.75 | 219.65 | 0.8M |
| 2025-05-20 | 220.00 | 222.70 | 218.75 | 221.55 | 0.8M |
| 2025-05-19 | 216.85 | 218.65 | 216.30 | 218.65 | 0.6M |
| 2025-05-16 | 219.95 | 220.30 | 217.55 | 219.15 | 0.9M |
| 2025-05-15 | 218.90 | 220.65 | 217.25 | 220.65 | 1.2M |
| 2025-05-14 | 220.00 | 221.10 | 217.00 | 220.15 | 0.7M |
| 2025-05-13 | 216.00 | 220.00 | 214.05 | 220.00 | 1.1M |
| 2025-05-12 | 217.05 | 224.85 | 216.65 | 219.68 | 1.2M |
| 2025-05-09 | 215.31 | 216.20 | 213.27 | 213.47 | 0.9M |
| 2025-05-08 | 212.57 | 216.05 | 212.13 | 214.12 | 0.8M |
| 2025-05-07 | 209.20 | 212.87 | 209.10 | 210.09 | 1.0M |
| 2025-05-06 | 211.73 | 211.98 | 208.65 | 211.13 | 0.8M |
| 2025-05-05 | 214.15 | 215.95 | 212.35 | 212.55 | 0.6M |
| 2025-05-02 | 213.55 | 216.75 | 210.15 | 215.80 | 1.8M |
| 2025-04-30 | 203.70 | 206.50 | 200.65 | 204.20 | 1.7M |
| 2025-04-29 | 201.00 | 204.80 | 199.30 | 203.25 | 1.8M |
| 2025-04-28 | 217.95 | 219.70 | 216.45 | 217.10 | 0.8M |
| 2025-04-25 | 217.00 | 220.15 | 215.50 | 217.85 | 1.1M |
| 2025-04-24 | 208.85 | 213.00 | 207.15 | 213.00 | 1.0M |
| 2025-04-23 | 201.75 | 214.70 | 200.00 | 208.95 | 1.9M |
| 2025-04-22 | 202.20 | 202.40 | 196.54 | 199.60 | 1.1M |
| 2025-04-17 | 209.95 | 211.55 | 203.70 | 205.30 | 0.8M |
| 2025-04-16 | 205.30 | 206.00 | 201.90 | 205.85 | 1.0M |
| 2025-04-15 | 202.95 | 210.35 | 202.70 | 208.70 | 1.2M |
| 2025-04-14 | 202.75 | 205.90 | 200.35 | 202.50 | 1.1M |
| 2025-04-11 | 199.48 | 199.50 | 191.26 | 197.00 | 1.4M |
| 2025-04-10 | 209.85 | 209.85 | 196.00 | 196.72 | 1.9M |
| 2025-04-09 | 185.00 | 190.44 | 183.86 | 187.42 | 1.8M |
| 2025-04-08 | 191.72 | 195.94 | 189.00 | 192.34 | 1.6M |
| 2025-04-07 | 174.34 | 207.80 | 171.50 | 186.56 | 3.3M |
| 2025-04-04 | 199.18 | 201.70 | 185.24 | 189.50 | 2.9M |
| 2025-04-03 | 207.85 | 210.55 | 202.10 | 203.00 | 1.8M |
| 2025-04-02 | 215.60 | 215.80 | 210.90 | 215.00 | 0.9M |
| 2025-04-01 | 213.90 | 215.90 | 212.00 | 215.90 | 1.0M |
| 2025-03-31 | 214.15 | 215.30 | 210.15 | 210.75 | 1.5M |
| 2025-03-28 | 222.40 | 223.25 | 215.80 | 217.15 | 1.6M |
| 2025-03-27 | 223.25 | 226.95 | 222.30 | 225.30 | 1.1M |
| 2025-03-26 | 235.80 | 236.90 | 227.10 | 228.40 | 0.9M |
| 2025-03-25 | 231.15 | 234.70 | 228.25 | 234.00 | 1.1M |
| 2025-03-24 | 233.85 | 234.75 | 230.35 | 232.00 | 0.9M |
| 2025-03-21 | 234.25 | 235.65 | 230.85 | 231.75 | 2.3M |
| 2025-03-20 | 240.25 | 242.20 | 236.25 | 237.00 | 1.0M |
| 2025-03-19 | 236.00 | 242.30 | 235.50 | 241.55 | 1.2M |
| 2025-03-18 | 232.10 | 235.70 | 231.35 | 234.80 | 1.3M |
| 2025-03-17 | 228.40 | 231.75 | 226.05 | 230.85 | 0.8M |
| 2025-03-14 | 225.10 | 228.95 | 223.25 | 228.00 | 1.0M |
| 2025-03-13 | 232.25 | 232.30 | 223.60 | 225.10 | 1.6M |
| 2025-03-12 | 225.20 | 231.40 | 225.20 | 227.80 | 1.3M |
| 2025-03-11 | 225.65 | 226.85 | 221.15 | 222.75 | 1.5M |
| 2025-03-10 | 225.70 | 226.00 | 216.55 | 219.10 | 1.7M |
| 2025-03-07 | 221.80 | 227.00 | 220.70 | 223.90 | 1.6M |
| 2025-03-06 | 227.45 | 227.90 | 220.20 | 223.75 | 1.4M |
| 2025-03-05 | 226.45 | 229.90 | 224.25 | 226.15 | 1.5M |
| 2025-03-04 | 224.30 | 226.55 | 213.80 | 218.80 | 1.9M |
| 2025-03-03 | 233.20 | 235.75 | 227.65 | 229.65 | 1.2M |
| 2025-02-28 | 230.00 | 233.95 | 229.55 | 233.95 | 1.8M |
| 2025-02-27 | 236.95 | 241.00 | 233.70 | 235.30 | 1.1M |
| 2025-02-26 | 239.15 | 241.65 | 235.05 | 238.50 | 1.5M |
| 2025-02-25 | 237.25 | 238.65 | 229.70 | 231.05 | 1.5M |
| 2025-02-24 | 242.00 | 251.25 | 239.00 | 239.60 | 1.5M |
| 2025-02-21 | 257.30 | 260.45 | 254.85 | 257.40 | 1.7M |
| 2025-02-20 | 267.80 | 267.80 | 254.60 | 254.60 | 1.3M |
| 2025-02-19 | 252.10 | 252.50 | 246.45 | 247.20 | 0.9M |
| 2025-02-18 | 247.60 | 252.45 | 246.35 | 250.75 | 1.0M |
| 2025-02-17 | 247.20 | 247.80 | 245.85 | 245.95 | 0.7M |
| 2025-02-14 | 243.40 | 248.50 | 242.65 | 246.55 | 0.9M |
| 2025-02-13 | 240.60 | 247.35 | 238.55 | 244.80 | 1.8M |
| 2025-02-12 | 243.25 | 249.80 | 237.70 | 238.75 | 1.4M |
| 2025-02-11 | 241.75 | 245.85 | 240.90 | 244.15 | 0.7M |
| 2025-02-10 | 236.65 | 243.75 | 236.65 | 242.25 | 1.3M |
| 2025-02-07 | 239.35 | 240.65 | 235.30 | 237.10 | 0.8M |
| 2025-02-06 | 234.40 | 239.70 | 233.70 | 239.50 | 1.0M |
| 2025-02-05 | 236.80 | 238.55 | 232.40 | 232.40 | 1.3M |
| 2025-02-04 | 237.00 | 240.60 | 236.05 | 238.80 | 0.9M |
| 2025-02-03 | 235.30 | 240.20 | 235.00 | 237.75 | 1.1M |
| 2025-01-31 | 241.55 | 250.70 | 241.15 | 245.35 | 1.5M |
| 2025-01-30 | 242.50 | 245.05 | 237.70 | 241.00 | 1.2M |
| 2025-01-29 | 240.95 | 241.00 | 235.60 | 237.45 | 1.7M |
| 2025-01-28 | 245.20 | 245.55 | 226.70 | 226.70 | 2.8M |
| 2025-01-27 | 253.00 | 257.25 | 242.40 | 245.00 | 2.0M |
| 2025-01-24 | 271.70 | 272.25 | 269.80 | 270.65 | 0.7M |
| 2025-01-23 | 273.00 | 273.00 | 268.35 | 271.70 | 0.7M |
| 2025-01-22 | 268.15 | 272.40 | 266.35 | 269.80 | 0.9M |
| 2025-01-21 | 260.25 | 262.85 | 259.55 | 262.85 | 0.6M |
| 2025-01-20 | 258.85 | 261.40 | 258.75 | 260.55 | 0.5M |
| 2025-01-17 | 256.05 | 259.70 | 255.50 | 258.95 | 0.8M |
| 2025-01-16 | 254.30 | 257.05 | 252.80 | 254.35 | 0.9M |
| 2025-01-15 | 250.25 | 254.65 | 249.20 | 251.95 | 0.8M |
| 2025-01-14 | 250.90 | 252.20 | 249.30 | 249.90 | 0.6M |
| 2025-01-13 | 249.15 | 249.25 | 244.40 | 248.00 | 0.5M |
| 2025-01-10 | 255.15 | 255.75 | 249.15 | 250.55 | 0.7M |
| 2025-01-09 | 250.20 | 255.60 | 250.00 | 255.60 | 0.7M |
| 2025-01-08 | 252.50 | 254.90 | 250.25 | 251.40 | 0.7M |
| 2025-01-07 | 252.00 | 255.75 | 250.90 | 253.05 | 1.0M |
| 2025-01-06 | 244.00 | 251.55 | 242.60 | 251.15 | 0.9M |
| 2025-01-03 | 240.80 | 241.35 | 239.25 | 240.20 | 0.7M |
| 2025-01-02 | 239.70 | 241.60 | 237.00 | 241.60 | 0.6M |