285.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 288.00 | 289.00 | 284.40 | 285.80 | 0.5M |
| 2025-09-25 | 287.00 | 290.80 | 287.00 | 287.80 | 0.7M |
| 2025-09-24 | 295.00 | 295.00 | 291.80 | 292.20 | 0.6M |
| 2025-09-23 | 291.00 | 294.80 | 290.80 | 293.00 | 1.3M |
| 2025-09-22 | 294.00 | 294.00 | 290.00 | 291.20 | 0.9M |
| 2025-09-19 | 292.00 | 295.40 | 290.00 | 293.20 | 3.0M |
| 2025-09-18 | 289.40 | 292.00 | 286.60 | 292.00 | 0.7M |
| 2025-09-17 | 283.00 | 286.80 | 282.40 | 286.80 | 0.5M |
| 2025-09-16 | 288.60 | 288.60 | 283.00 | 283.00 | 1.5M |
| 2025-09-15 | 283.80 | 291.60 | 283.80 | 287.00 | 1.1M |
| 2025-09-12 | 284.00 | 290.00 | 284.00 | 287.40 | 0.9M |
| 2025-09-11 | 285.60 | 289.00 | 283.20 | 288.40 | 1.0M |
| 2025-09-10 | 287.20 | 287.20 | 281.20 | 284.00 | 0.8M |
| 2025-09-09 | 278.00 | 283.60 | 278.00 | 280.40 | 1.0M |
| 2025-09-08 | 278.20 | 282.60 | 274.60 | 281.00 | 0.9M |
| 2025-09-05 | 268.80 | 274.20 | 268.00 | 274.20 | 0.5M |
| 2025-09-04 | 265.60 | 271.00 | 264.20 | 267.80 | 1.3M |
| 2025-09-03 | 271.00 | 275.60 | 268.80 | 274.20 | 1.1M |
| 2025-09-02 | 285.80 | 286.20 | 270.60 | 271.00 | 0.9M |
| 2025-09-01 | 289.80 | 289.80 | 284.40 | 285.60 | 0.3M |
| 2025-08-29 | 286.00 | 289.60 | 285.20 | 287.00 | 0.9M |
| 2025-08-28 | 290.20 | 291.60 | 286.80 | 289.00 | 0.5M |
| 2025-08-27 | 299.00 | 299.00 | 287.80 | 290.20 | 0.6M |
| 2025-08-26 | 292.60 | 293.60 | 288.00 | 292.00 | 0.5M |
| 2025-08-22 | 289.00 | 292.60 | 287.20 | 292.40 | 0.3M |
| 2025-08-21 | 292.00 | 292.80 | 287.80 | 289.20 | 0.5M |
| 2025-08-20 | 289.00 | 293.00 | 289.00 | 292.80 | 0.5M |
| 2025-08-19 | 290.20 | 293.00 | 290.00 | 292.00 | 0.9M |
| 2025-08-18 | 290.20 | 295.80 | 290.20 | 291.40 | 0.4M |
| 2025-08-15 | 293.00 | 296.60 | 293.00 | 293.20 | 0.6M |
| 2025-08-14 | 296.80 | 298.20 | 292.80 | 295.80 | 0.6M |
| 2025-08-13 | 303.60 | 303.60 | 296.40 | 296.60 | 0.5M |
| 2025-08-12 | 305.00 | 305.00 | 295.20 | 296.00 | 0.5M |
| 2025-08-11 | 306.20 | 306.20 | 297.00 | 297.80 | 0.5M |
| 2025-08-08 | 300.20 | 301.20 | 298.40 | 300.80 | 0.6M |
| 2025-08-07 | 307.60 | 307.60 | 298.00 | 300.00 | 0.8M |
| 2025-08-06 | 305.40 | 305.40 | 299.40 | 300.00 | 0.8M |
| 2025-08-05 | 306.40 | 306.40 | 298.00 | 299.20 | 0.8M |
| 2025-08-04 | 294.40 | 301.20 | 294.20 | 301.20 | 2.1M |
| 2025-08-01 | 294.60 | 298.00 | 291.80 | 294.40 | 2.6M |
| 2025-07-31 | 288.20 | 310.00 | 287.60 | 297.00 | 1.7M |
| 2025-07-30 | 298.20 | 301.00 | 293.40 | 294.40 | 0.4M |
| 2025-07-29 | 298.60 | 301.80 | 297.60 | 298.20 | 0.6M |
| 2025-07-28 | 299.00 | 300.60 | 296.80 | 299.40 | 0.7M |
| 2025-07-25 | 303.80 | 303.80 | 295.60 | 298.60 | 0.5M |
| 2025-07-24 | 304.00 | 304.00 | 293.60 | 300.00 | 0.5M |
| 2025-07-23 | 302.00 | 302.40 | 298.60 | 301.20 | 0.4M |
| 2025-07-22 | 296.20 | 301.60 | 296.20 | 299.60 | 0.4M |
| 2025-07-21 | 295.20 | 298.00 | 291.40 | 298.00 | 0.4M |
| 2025-07-18 | 289.20 | 291.40 | 288.00 | 290.40 | 0.4M |
| 2025-07-17 | 286.60 | 288.60 | 283.80 | 288.00 | 0.4M |
| 2025-07-16 | 286.80 | 293.20 | 285.00 | 286.00 | 0.6M |
| 2025-07-15 | 287.60 | 296.60 | 287.60 | 290.00 | 0.7M |
| 2025-07-14 | 284.60 | 291.60 | 284.60 | 291.60 | 0.5M |
| 2025-07-11 | 282.00 | 290.00 | 282.00 | 288.60 | 0.8M |
| 2025-07-10 | 292.80 | 295.40 | 287.60 | 289.60 | 0.8M |
| 2025-07-09 | 289.20 | 295.00 | 288.80 | 292.80 | 0.6M |
| 2025-07-08 | 293.20 | 294.00 | 291.00 | 293.80 | 0.7M |
| 2025-07-07 | 297.60 | 297.60 | 292.40 | 293.60 | 0.4M |
| 2025-07-04 | 288.60 | 295.00 | 288.60 | 293.80 | 0.4M |
| 2025-07-03 | 291.80 | 297.40 | 291.80 | 295.40 | 0.7M |
| 2025-07-02 | 300.80 | 305.40 | 289.80 | 290.20 | 1.4M |
| 2025-07-01 | 299.60 | 303.80 | 299.60 | 303.80 | 1.3M |
| 2025-06-30 | 295.80 | 305.40 | 295.80 | 299.00 | 0.7M |
| 2025-06-27 | 300.40 | 304.60 | 298.40 | 303.60 | 0.9M |
| 2025-06-26 | 294.40 | 301.60 | 292.00 | 298.40 | 0.6M |
| 2025-06-25 | 298.80 | 298.80 | 291.20 | 291.20 | 0.6M |
| 2025-06-24 | 296.60 | 299.20 | 294.00 | 294.00 | 1.6M |
| 2025-06-23 | 295.00 | 295.40 | 292.20 | 293.20 | 0.4M |
| 2025-06-20 | 293.80 | 298.00 | 293.00 | 295.00 | 2.8M |
| 2025-06-19 | 286.40 | 294.40 | 286.40 | 292.80 | 0.5M |
| 2025-06-18 | 290.20 | 295.40 | 290.20 | 294.40 | 1.4M |
| 2025-06-17 | 293.60 | 293.80 | 289.60 | 293.40 | 0.6M |
| 2025-06-16 | 290.20 | 294.00 | 289.80 | 293.60 | 0.7M |
| 2025-06-13 | 290.40 | 295.60 | 289.20 | 292.00 | 1.1M |
| 2025-06-12 | 288.40 | 297.80 | 288.40 | 296.60 | 0.5M |
| 2025-06-11 | 288.40 | 296.00 | 288.40 | 295.20 | 0.9M |
| 2025-06-10 | 290.00 | 293.20 | 290.00 | 291.40 | 0.5M |
| 2025-06-09 | 295.20 | 297.40 | 292.80 | 292.80 | 0.7M |
| 2025-06-06 | 291.20 | 296.40 | 290.40 | 296.40 | 0.8M |
| 2025-06-05 | 281.60 | 290.00 | 278.40 | 290.00 | 2.1M |
| 2025-06-04 | 279.80 | 283.60 | 273.60 | 277.40 | 1.0M |
| 2025-06-03 | 277.60 | 286.40 | 277.60 | 282.20 | 0.9M |
| 2025-06-02 | 278.00 | 284.60 | 278.00 | 284.20 | 0.7M |
| 2025-05-30 | 289.00 | 289.00 | 282.40 | 283.00 | 2.4M |
| 2025-05-29 | 283.60 | 285.00 | 280.80 | 284.00 | 2.0M |
| 2025-05-28 | 274.20 | 282.20 | 274.20 | 282.00 | 1.6M |
| 2025-05-27 | 269.00 | 275.40 | 268.60 | 274.40 | 2.1M |
| 2025-05-23 | 270.40 | 272.60 | 265.40 | 267.40 | 0.7M |
| 2025-05-22 | 265.20 | 270.40 | 265.20 | 269.40 | 0.6M |
| 2025-05-21 | 275.60 | 275.60 | 266.20 | 270.80 | 1.2M |
| 2025-05-20 | 275.40 | 275.40 | 267.20 | 268.80 | 0.6M |
| 2025-05-19 | 269.80 | 271.60 | 265.40 | 268.00 | 0.7M |
| 2025-05-16 | 274.80 | 274.80 | 268.80 | 271.60 | 0.8M |
| 2025-05-15 | 258.60 | 270.00 | 258.60 | 270.00 | 1.0M |
| 2025-05-14 | 261.20 | 265.40 | 260.80 | 262.00 | 1.1M |
| 2025-05-13 | 252.40 | 266.00 | 252.40 | 263.00 | 1.6M |
| 2025-05-12 | 249.60 | 260.80 | 249.60 | 259.60 | 0.7M |
| 2025-05-09 | 247.20 | 256.00 | 247.20 | 255.00 | 0.7M |
| 2025-05-08 | 251.60 | 256.40 | 251.00 | 254.00 | 0.8M |
| 2025-05-07 | 259.60 | 259.60 | 255.00 | 256.20 | 1.0M |
| 2025-05-06 | 260.00 | 260.40 | 256.40 | 258.20 | 0.9M |
| 2025-05-02 | 249.40 | 259.00 | 249.40 | 257.60 | 0.3M |
| 2025-05-01 | 252.20 | 256.60 | 251.00 | 255.80 | 0.4M |
| 2025-04-30 | 244.60 | 252.60 | 244.60 | 252.60 | 1.2M |
| 2025-04-29 | 245.60 | 252.40 | 245.60 | 249.40 | 0.7M |
| 2025-04-28 | 250.00 | 252.00 | 249.60 | 250.60 | 0.4M |
| 2025-04-25 | 249.00 | 251.40 | 247.80 | 250.40 | 0.6M |
| 2025-04-24 | 251.00 | 251.60 | 246.80 | 248.00 | 1.0M |
| 2025-04-23 | 259.60 | 260.60 | 254.00 | 256.40 | 1.5M |
| 2025-04-22 | 254.20 | 257.20 | 253.40 | 256.20 | 1.3M |
| 2025-04-17 | 252.60 | 254.40 | 249.00 | 254.40 | 0.4M |
| 2025-04-16 | 250.80 | 252.60 | 247.20 | 252.40 | 0.7M |
| 2025-04-15 | 242.20 | 249.80 | 242.20 | 249.60 | 2.8M |
| 2025-04-14 | 241.60 | 243.40 | 237.80 | 242.40 | 0.8M |
| 2025-04-11 | 231.40 | 236.60 | 230.20 | 234.20 | 1.8M |
| 2025-04-10 | 235.00 | 239.00 | 230.80 | 231.40 | 2.8M |
| 2025-04-09 | 229.20 | 231.20 | 220.00 | 224.00 | 0.9M |
| 2025-04-08 | 225.20 | 235.60 | 221.20 | 235.00 | 2.2M |
| 2025-04-07 | 231.80 | 234.60 | 219.60 | 220.40 | 3.3M |
| 2025-04-04 | 250.00 | 250.00 | 231.60 | 233.80 | 1.4M |
| 2025-04-03 | 249.80 | 249.80 | 241.40 | 248.60 | 1.0M |
| 2025-04-02 | 250.00 | 250.00 | 243.40 | 246.00 | 1.1M |
| 2025-04-01 | 245.80 | 249.60 | 245.80 | 248.00 | 0.7M |
| 2025-03-31 | 258.00 | 258.00 | 246.80 | 246.80 | 1.1M |
| 2025-03-28 | 248.00 | 253.40 | 248.00 | 253.00 | 0.8M |
| 2025-03-27 | 253.40 | 255.60 | 250.20 | 250.20 | 1.2M |
| 2025-03-26 | 252.00 | 254.80 | 250.60 | 254.40 | 1.1M |
| 2025-03-25 | 249.60 | 254.40 | 249.60 | 251.60 | 0.7M |
| 2025-03-24 | 250.40 | 258.60 | 250.40 | 252.40 | 0.7M |
| 2025-03-21 | 254.40 | 256.00 | 253.40 | 255.80 | 1.5M |
| 2025-03-20 | 249.80 | 255.20 | 249.80 | 254.80 | 1.8M |
| 2025-03-19 | 250.00 | 253.20 | 250.00 | 250.60 | 0.7M |
| 2025-03-18 | 252.00 | 254.80 | 250.40 | 252.00 | 0.8M |
| 2025-03-17 | 248.40 | 251.00 | 247.60 | 250.80 | 0.9M |
| 2025-03-14 | 245.20 | 249.40 | 244.00 | 249.40 | 1.3M |
| 2025-03-13 | 247.80 | 250.00 | 243.60 | 244.40 | 2.3M |
| 2025-03-12 | 254.00 | 254.00 | 249.00 | 249.80 | 1.0M |
| 2025-03-11 | 250.00 | 257.60 | 250.00 | 251.80 | 1.4M |
| 2025-03-10 | 259.00 | 259.00 | 254.80 | 255.40 | 0.9M |
| 2025-03-07 | 258.00 | 259.60 | 253.80 | 257.80 | 1.9M |
| 2025-03-06 | 261.40 | 262.00 | 256.00 | 257.80 | 1.2M |
| 2025-03-05 | 272.40 | 272.40 | 257.20 | 260.20 | 0.9M |
| 2025-03-04 | 267.20 | 270.20 | 264.80 | 264.80 | 1.3M |
| 2025-03-03 | 272.00 | 273.20 | 269.40 | 270.00 | 0.7M |
| 2025-02-28 | 271.60 | 275.20 | 269.60 | 272.40 | 2.1M |
| 2025-02-27 | 269.20 | 275.60 | 269.20 | 274.00 | 0.8M |
| 2025-02-26 | 285.00 | 291.60 | 268.00 | 272.40 | 3.0M |
| 2025-02-25 | 288.00 | 292.60 | 287.80 | 289.40 | 1.2M |
| 2025-02-24 | 288.00 | 292.80 | 287.20 | 288.60 | 0.8M |
| 2025-02-21 | 288.00 | 293.40 | 288.00 | 288.20 | 0.6M |
| 2025-02-20 | 289.60 | 292.40 | 287.00 | 289.20 | 0.7M |
| 2025-02-19 | 290.00 | 291.60 | 287.20 | 288.80 | 0.5M |
| 2025-02-18 | 290.80 | 292.20 | 288.80 | 291.20 | 0.4M |
| 2025-02-17 | 290.00 | 292.60 | 289.60 | 290.20 | 0.3M |
| 2025-02-14 | 295.00 | 295.00 | 288.80 | 292.80 | 0.4M |
| 2025-02-13 | 292.00 | 293.20 | 289.60 | 290.60 | 0.7M |
| 2025-02-12 | 290.00 | 294.60 | 287.40 | 290.80 | 0.4M |
| 2025-02-11 | 288.00 | 291.00 | 288.00 | 289.40 | 0.5M |
| 2025-02-10 | 288.00 | 292.00 | 287.80 | 291.60 | 0.3M |
| 2025-02-07 | 292.00 | 294.40 | 286.00 | 286.20 | 0.6M |
| 2025-02-06 | 292.00 | 295.60 | 289.20 | 292.20 | 0.9M |
| 2025-02-05 | 280.00 | 290.60 | 280.00 | 290.00 | 1.0M |
| 2025-02-04 | 277.40 | 283.20 | 277.40 | 280.60 | 0.4M |
| 2025-02-03 | 283.40 | 284.20 | 278.60 | 280.80 | 1.3M |
| 2025-01-31 | 281.80 | 285.20 | 280.40 | 285.20 | 0.7M |
| 2025-01-30 | 273.80 | 284.00 | 273.80 | 282.00 | 0.5M |
| 2025-01-29 | 277.00 | 282.40 | 276.40 | 278.80 | 0.9M |
| 2025-01-28 | 276.20 | 285.60 | 276.20 | 284.20 | 1.2M |
| 2025-01-27 | 272.60 | 280.40 | 272.60 | 277.20 | 1.7M |
| 2025-01-24 | 284.60 | 286.00 | 274.00 | 274.80 | 0.6M |
| 2025-01-23 | 282.00 | 284.40 | 277.20 | 283.00 | 1.0M |
| 2025-01-22 | 290.40 | 290.40 | 283.00 | 283.40 | 1.1M |
| 2025-01-21 | 286.00 | 286.60 | 282.20 | 284.80 | 0.8M |
| 2025-01-20 | 281.60 | 286.20 | 280.60 | 284.80 | 0.8M |
| 2025-01-17 | 281.80 | 285.40 | 281.80 | 283.60 | 0.7M |
| 2025-01-16 | 284.00 | 284.40 | 280.40 | 283.40 | 0.8M |
| 2025-01-15 | 278.20 | 287.60 | 276.20 | 282.80 | 0.7M |
| 2025-01-14 | 271.60 | 275.40 | 267.00 | 275.00 | 1.9M |
| 2025-01-13 | 267.20 | 270.20 | 266.40 | 267.20 | 1.7M |
| 2025-01-10 | 265.40 | 269.40 | 261.40 | 268.40 | 1.9M |
| 2025-01-09 | 261.40 | 266.60 | 258.40 | 266.40 | 2.3M |
| 2025-01-08 | 270.00 | 271.00 | 261.60 | 263.00 | 1.5M |
| 2025-01-07 | 274.60 | 275.20 | 268.40 | 269.40 | 0.6M |
| 2025-01-06 | 278.80 | 279.40 | 275.60 | 275.60 | 0.8M |
| 2025-01-03 | 282.60 | 282.60 | 276.80 | 278.00 | 0.4M |
| 2025-01-02 | 281.40 | 281.40 | 276.40 | 277.20 | 0.5M |