281.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 281.00 | 289.00 | 278.20 | 281.00 | 0.0M |
| 2025-09-25 | 284.40 | 288.20 | 282.20 | 284.40 | 0.0M |
| 2025-09-24 | 286.20 | 290.40 | 284.80 | 286.20 | 0.0M |
| 2025-09-23 | 283.80 | 286.20 | 280.60 | 283.80 | 0.1M |
| 2025-09-22 | 281.40 | 283.60 | 278.40 | 281.40 | 0.3M |
| 2025-09-19 | 276.20 | 287.80 | 274.00 | 276.20 | 0.0M |
| 2025-09-18 | 293.40 | 296.80 | 291.80 | 293.40 | 0.0M |
| 2025-09-17 | 292.60 | 303.40 | 292.20 | 292.60 | 0.0M |
| 2025-09-16 | 300.40 | 307.00 | 299.60 | 300.40 | 0.0M |
| 2025-09-15 | 303.40 | 304.60 | 291.40 | 303.40 | 0.2M |
| 2025-09-12 | 291.40 | 292.20 | 282.40 | 291.40 | 0.0M |
| 2025-09-11 | 282.60 | 283.40 | 273.60 | 282.60 | 0.0M |
| 2025-09-10 | 279.00 | 280.40 | 275.20 | 279.00 | 0.0M |
| 2025-09-09 | 272.80 | 273.60 | 269.00 | 272.80 | 0.0M |
| 2025-09-08 | 270.40 | 272.60 | 269.92 | 270.40 | 0.0M |
| 2025-09-05 | 268.00 | 272.20 | 267.00 | 268.00 | 0.0M |
| 2025-09-04 | 271.00 | 276.40 | 270.00 | 271.00 | 0.0M |
| 2025-09-03 | 269.40 | 270.60 | 265.00 | 269.40 | 0.0M |
| 2025-09-02 | 266.20 | 270.60 | 262.60 | 266.20 | 0.0M |
| 2025-09-01 | 270.20 | 271.40 | 269.00 | 270.20 | 0.0M |
| 2025-08-29 | 271.00 | 275.80 | 270.00 | 271.00 | 0.0M |
| 2025-08-28 | 271.60 | 274.20 | 270.00 | 271.60 | 0.1M |
| 2025-08-27 | 272.80 | 278.00 | 271.80 | 272.80 | 0.0M |
| 2025-08-26 | 273.60 | 275.40 | 268.70 | 273.60 | 0.0M |
| 2025-08-25 | 276.20 | 280.00 | 272.00 | 276.20 | 0.0M |
| 2025-08-22 | 274.00 | 276.60 | 273.20 | 274.00 | 0.1M |
| 2025-08-21 | 274.17 | 275.20 | 271.80 | 274.17 | 0.0M |
| 2025-08-20 | 270.60 | 271.40 | 264.20 | 270.60 | 0.0M |
| 2025-08-19 | 269.40 | 276.60 | 268.60 | 269.40 | 0.0M |
| 2025-08-18 | 279.60 | 280.80 | 274.80 | 279.60 | 0.0M |
| 2025-08-15 | 275.20 | 276.60 | 272.60 | 275.20 | 0.0M |
| 2025-08-14 | 275.80 | 277.20 | 271.00 | 275.80 | 0.0M |
| 2025-08-13 | 273.00 | 276.60 | 271.60 | 273.00 | 0.0M |
| 2025-08-12 | 271.40 | 272.40 | 267.80 | 271.40 | 0.0M |
| 2025-08-11 | 267.60 | 268.80 | 261.20 | 267.60 | 0.0M |
| 2025-08-08 | 268.80 | 272.60 | 268.20 | 268.80 | 0.1M |
| 2025-08-07 | 270.20 | 273.20 | 268.80 | 270.20 | 0.0M |
| 2025-08-06 | 273.00 | 277.20 | 269.60 | 273.00 | 0.0M |
| 2025-08-05 | 270.60 | 273.80 | 267.20 | 270.60 | 0.0M |
| 2025-08-04 | 270.80 | 275.20 | 270.00 | 270.80 | 0.0M |
| 2025-08-01 | 267.40 | 272.40 | 267.00 | 267.40 | 0.0M |
| 2025-07-31 | 273.00 | 277.20 | 270.00 | 273.00 | 0.0M |
| 2025-07-30 | 272.20 | 274.20 | 270.00 | 272.20 | 0.0M |
| 2025-07-29 | 273.80 | 276.40 | 269.00 | 273.80 | 0.0M |
| 2025-07-28 | 270.00 | 274.00 | 267.40 | 270.00 | 0.0M |
| 2025-07-25 | 266.00 | 271.00 | 265.20 | 266.00 | 0.0M |
| 2025-07-24 | 268.40 | 274.40 | 265.71 | 268.40 | 0.0M |
| 2025-07-23 | 263.60 | 274.20 | 260.60 | 263.60 | 0.1M |
| 2025-07-22 | 284.00 | 291.60 | 283.00 | 284.00 | 0.0M |
| 2025-07-21 | 289.00 | 294.20 | 288.20 | 289.00 | 0.1M |
| 2025-07-18 | 296.80 | 298.60 | 294.80 | 296.80 | 0.1M |
| 2025-07-17 | 294.00 | 297.60 | 292.80 | 294.00 | 0.0M |
| 2025-07-16 | 294.80 | 302.60 | 293.40 | 294.80 | 0.0M |
| 2025-07-15 | 301.80 | 310.00 | 300.40 | 301.80 | 0.0M |
| 2025-07-14 | 308.00 | 311.00 | 305.20 | 308.00 | 0.0M |
| 2025-07-11 | 304.20 | 306.20 | 299.20 | 304.20 | 0.1M |
| 2025-07-10 | 297.40 | 297.80 | 293.60 | 297.40 | 0.0M |
| 2025-07-09 | 295.80 | 299.00 | 293.00 | 295.80 | 0.1M |
| 2025-07-08 | 292.80 | 299.40 | 292.20 | 292.80 | 0.0M |
| 2025-07-07 | 296.60 | 299.00 | 294.80 | 296.60 | 0.0M |
| 2025-07-04 | 293.20 | 296.20 | 291.80 | 293.20 | 0.0M |
| 2025-07-03 | 291.60 | 296.00 | 282.00 | 291.60 | 0.0M |
| 2025-07-02 | 293.80 | 297.40 | 286.80 | 293.80 | 0.0M |
| 2025-07-01 | 293.40 | 300.80 | 291.00 | 293.40 | 0.2M |
| 2025-06-30 | 300.00 | 303.40 | 296.20 | 300.00 | 0.0M |
| 2025-06-27 | 298.40 | 305.00 | 295.60 | 298.40 | 0.0M |
| 2025-06-26 | 301.80 | 303.20 | 295.60 | 301.80 | 0.0M |
| 2025-06-25 | 297.60 | 300.00 | 293.60 | 297.60 | 0.0M |
| 2025-06-24 | 291.80 | 302.40 | 291.00 | 291.80 | 0.0M |
| 2025-06-23 | 305.80 | 309.60 | 299.80 | 305.80 | 0.0M |
| 2025-06-20 | 304.40 | 305.00 | 301.60 | 304.40 | 0.0M |
| 2025-06-19 | 304.80 | 307.00 | 302.60 | 304.80 | 0.1M |
| 2025-06-18 | 303.40 | 307.60 | 303.20 | 303.40 | 0.0M |
| 2025-06-17 | 304.40 | 305.20 | 298.20 | 304.40 | 0.0M |
| 2025-06-16 | 304.40 | 307.40 | 302.60 | 304.40 | 0.0M |
| 2025-06-13 | 304.60 | 314.80 | 303.20 | 304.60 | 0.0M |
| 2025-06-12 | 304.40 | 305.60 | 297.80 | 304.40 | 0.0M |
| 2025-06-11 | 302.80 | 304.60 | 291.00 | 302.80 | 0.0M |
| 2025-06-10 | 299.00 | 308.60 | 298.00 | 299.00 | 0.1M |
| 2025-06-09 | 307.40 | 326.00 | 306.00 | 307.40 | 0.1M |
| 2025-06-06 | 315.80 | 323.60 | 314.20 | 315.80 | 0.2M |
| 2025-06-05 | 322.00 | 326.40 | 315.20 | 322.00 | 0.0M |
| 2025-06-04 | 314.40 | 327.40 | 312.20 | 314.40 | 0.2M |
| 2025-06-03 | 321.80 | 325.20 | 317.40 | 321.80 | 0.0M |
| 2025-06-02 | 322.20 | 328.00 | 314.20 | 322.20 | 0.2M |
| 2025-05-30 | 318.86 | 323.20 | 317.00 | 318.86 | 0.0M |
| 2025-05-29 | 319.00 | 323.00 | 316.20 | 319.00 | 0.0M |
| 2025-05-28 | 323.20 | 324.20 | 314.00 | 323.20 | 0.0M |
| 2025-05-27 | 311.00 | 312.00 | 305.80 | 311.00 | 0.2M |
| 2025-05-26 | 308.60 | 311.60 | 306.00 | 308.60 | 0.1M |
| 2025-05-23 | 302.80 | 311.20 | 299.40 | 302.80 | 0.0M |
| 2025-05-22 | 309.60 | 312.40 | 306.40 | 309.60 | 0.0M |
| 2025-05-21 | 311.60 | 313.60 | 308.00 | 311.60 | 0.1M |
| 2025-05-20 | 308.60 | 312.60 | 300.60 | 308.60 | 0.1M |
| 2025-05-19 | 307.80 | 313.80 | 305.20 | 307.80 | 0.0M |
| 2025-05-16 | 308.00 | 310.00 | 305.80 | 308.00 | 0.0M |
| 2025-05-15 | 308.00 | 308.20 | 297.20 | 308.00 | 0.0M |
| 2025-05-14 | 298.80 | 305.60 | 297.80 | 298.80 | 0.1M |
| 2025-05-13 | 301.20 | 305.20 | 298.40 | 301.20 | 0.2M |
| 2025-05-12 | 314.00 | 315.80 | 291.20 | 314.00 | 0.1M |
| 2025-05-09 | 324.60 | 325.00 | 314.40 | 324.60 | 0.1M |
| 2025-05-08 | 322.60 | 325.80 | 317.00 | 322.60 | 0.2M |
| 2025-05-07 | 326.80 | 327.40 | 317.20 | 326.80 | 0.4M |
| 2025-05-06 | 324.40 | 332.40 | 319.20 | 324.40 | 0.0M |
| 2025-05-05 | 329.00 | 331.00 | 326.20 | 329.00 | 0.0M |
| 2025-05-02 | 324.60 | 326.20 | 318.20 | 324.60 | 0.0M |
| 2025-04-30 | 315.20 | 317.00 | 305.20 | 315.20 | 0.0M |
| 2025-04-29 | 307.00 | 308.00 | 297.80 | 307.00 | 0.0M |
| 2025-04-28 | 297.00 | 301.80 | 295.40 | 297.00 | 0.0M |
| 2025-04-25 | 296.80 | 300.20 | 290.20 | 296.80 | 0.0M |
| 2025-04-24 | 298.00 | 299.00 | 295.00 | 298.00 | 0.0M |
| 2025-04-23 | 300.40 | 304.00 | 291.00 | 300.40 | 0.2M |
| 2025-04-22 | 300.20 | 305.80 | 299.00 | 300.20 | 0.2M |
| 2025-04-17 | 306.60 | 307.00 | 300.20 | 306.60 | 0.0M |
| 2025-04-16 | 307.40 | 309.20 | 304.80 | 307.40 | 0.0M |
| 2025-04-15 | 301.00 | 309.80 | 300.80 | 301.00 | 0.2M |
| 2025-04-14 | 301.00 | 301.40 | 293.40 | 301.00 | 0.0M |
| 2025-04-11 | 291.60 | 295.60 | 283.80 | 291.60 | 0.0M |
| 2025-04-10 | 292.20 | 310.00 | 287.00 | 292.20 | 0.3M |
| 2025-04-09 | 281.00 | 283.60 | 272.20 | 281.00 | 0.0M |
| 2025-04-08 | 283.60 | 288.00 | 271.40 | 283.60 | 0.0M |
| 2025-04-07 | 264.80 | 278.00 | 247.00 | 264.80 | 0.1M |
| 2025-04-04 | 282.00 | 303.60 | 277.00 | 282.00 | 0.0M |
| 2025-04-03 | 301.40 | 303.40 | 282.00 | 301.40 | 0.0M |
| 2025-04-02 | 299.00 | 309.40 | 297.00 | 299.00 | 0.0M |
| 2025-04-01 | 308.40 | 311.60 | 302.20 | 308.40 | 0.0M |
| 2025-03-31 | 301.20 | 311.00 | 301.20 | 301.20 | 0.0M |
| 2025-03-28 | 308.00 | 314.60 | 306.00 | 308.00 | 0.1M |
| 2025-03-27 | 315.00 | 315.80 | 310.00 | 315.00 | 0.0M |
| 2025-03-26 | 317.00 | 319.80 | 314.40 | 317.00 | 0.0M |
| 2025-03-25 | 314.11 | 314.80 | 307.80 | 314.11 | 0.0M |
| 2025-03-24 | 311.20 | 317.40 | 307.20 | 311.20 | 0.0M |
| 2025-03-21 | 305.20 | 309.40 | 301.80 | 305.20 | 0.0M |
| 2025-03-20 | 305.69 | 319.80 | 299.60 | 305.69 | 0.0M |
| 2025-03-19 | 318.82 | 323.00 | 309.40 | 318.82 | 0.0M |
| 2025-03-18 | 316.20 | 318.00 | 310.00 | 316.20 | 0.1M |
| 2025-03-17 | 314.20 | 325.00 | 307.40 | 314.20 | 0.0M |
| 2025-03-14 | 307.20 | 307.80 | 292.20 | 307.20 | 0.0M |
| 2025-03-13 | 291.10 | 296.40 | 290.40 | 291.10 | 0.0M |
| 2025-03-12 | 291.80 | 292.20 | 283.40 | 291.80 | 0.0M |
| 2025-03-11 | 287.40 | 292.40 | 284.80 | 287.40 | 0.0M |
| 2025-03-10 | 286.80 | 294.20 | 283.80 | 286.80 | 0.0M |
| 2025-03-07 | 288.60 | 302.60 | 286.60 | 288.60 | 0.0M |
| 2025-03-06 | 296.40 | 305.80 | 292.00 | 296.40 | 0.1M |
| 2025-03-05 | 287.40 | 291.40 | 278.20 | 287.40 | 0.1M |
| 2025-03-04 | 282.20 | 301.00 | 273.60 | 282.20 | 0.0M |
| 2025-03-03 | 284.20 | 293.40 | 273.80 | 284.20 | 0.0M |
| 2025-02-28 | 245.20 | 247.60 | 240.00 | 245.20 | 0.0M |
| 2025-02-27 | 246.80 | 249.80 | 240.80 | 246.80 | 0.0M |
| 2025-02-26 | 245.00 | 247.40 | 244.00 | 245.00 | 0.0M |
| 2025-02-25 | 243.00 | 247.20 | 241.60 | 243.00 | 0.0M |
| 2025-02-24 | 242.00 | 242.40 | 236.60 | 242.00 | 0.0M |
| 2025-02-21 | 234.60 | 236.80 | 233.00 | 234.60 | 0.0M |
| 2025-02-20 | 234.00 | 236.20 | 232.60 | 234.00 | 0.0M |
| 2025-02-19 | 234.80 | 236.60 | 227.40 | 234.80 | 0.0M |
| 2025-02-18 | 232.90 | 238.00 | 232.60 | 232.90 | 0.1M |
| 2025-02-17 | 233.90 | 234.20 | 224.80 | 233.90 | 0.0M |
| 2025-02-14 | 218.40 | 219.40 | 214.60 | 218.40 | 0.0M |
| 2025-02-13 | 217.80 | 218.80 | 211.60 | 217.80 | 0.0M |
| 2025-02-12 | 217.40 | 222.20 | 216.00 | 217.40 | 0.1M |
| 2025-02-11 | 218.40 | 219.00 | 216.60 | 218.40 | 0.0M |
| 2025-02-10 | 218.20 | 218.40 | 210.80 | 218.20 | 0.0M |
| 2025-02-07 | 211.90 | 213.60 | 210.60 | 211.90 | 0.0M |
| 2025-02-06 | 210.40 | 219.40 | 209.80 | 210.40 | 0.0M |
| 2025-02-05 | 219.60 | 219.60 | 216.60 | 219.60 | 0.0M |
| 2025-02-04 | 218.80 | 219.60 | 214.60 | 218.80 | 0.0M |
| 2025-02-03 | 215.00 | 218.60 | 214.20 | 215.00 | 0.0M |
| 2025-01-31 | 217.60 | 218.40 | 215.60 | 217.60 | 0.0M |
| 2025-01-30 | 216.20 | 217.00 | 208.80 | 216.20 | 0.0M |
| 2025-01-29 | 211.60 | 212.60 | 208.40 | 211.60 | 0.0M |
| 2025-01-28 | 210.59 | 212.00 | 208.80 | 210.59 | 0.1M |
| 2025-01-27 | 209.00 | 209.80 | 203.40 | 209.00 | 0.1M |
| 2025-01-24 | 208.29 | 210.00 | 208.00 | 208.29 | 0.0M |
| 2025-01-23 | 209.40 | 210.60 | 205.60 | 209.40 | 0.0M |
| 2025-01-22 | 209.20 | 210.40 | 207.20 | 209.20 | 0.0M |
| 2025-01-21 | 207.40 | 208.60 | 205.60 | 207.40 | 0.0M |
| 2025-01-20 | 206.33 | 207.60 | 204.60 | 206.33 | 0.0M |
| 2025-01-17 | 203.60 | 205.80 | 202.80 | 203.60 | 0.0M |
| 2025-01-16 | 204.00 | 205.60 | 203.20 | 204.00 | 0.0M |
| 2025-01-15 | 204.60 | 206.60 | 203.60 | 204.60 | 0.0M |
| 2025-01-14 | 206.00 | 210.60 | 205.40 | 206.00 | 0.0M |
| 2025-01-13 | 205.40 | 209.40 | 203.80 | 205.40 | 0.0M |
| 2025-01-10 | 207.00 | 207.40 | 204.40 | 207.00 | 0.0M |
| 2025-01-09 | 205.71 | 208.00 | 204.90 | 205.71 | 0.0M |
| 2025-01-08 | 203.80 | 206.20 | 196.10 | 203.80 | 0.0M |
| 2025-01-07 | 195.56 | 196.60 | 194.40 | 195.56 | 0.0M |
| 2025-01-06 | 193.60 | 198.40 | 190.80 | 193.60 | 0.0M |
| 2025-01-03 | 194.72 | 195.60 | 194.20 | 194.72 | 0.0M |
| 2025-01-02 | 196.00 | 198.00 | 194.70 | 196.00 | 0.0M |