285.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 298.00 | 298.00 | 281.60 | 285.65 | 0.0M |
| 2025-09-25 | 282.45 | 290.00 | 282.45 | 284.20 | 0.0M |
| 2025-09-24 | 287.75 | 287.75 | 283.70 | 285.45 | 0.0M |
| 2025-09-23 | 285.00 | 288.70 | 282.50 | 284.95 | 0.0M |
| 2025-09-22 | 286.00 | 289.75 | 283.30 | 284.70 | 0.0M |
| 2025-09-19 | 292.15 | 293.50 | 287.00 | 291.65 | 0.0M |
| 2025-09-18 | 291.30 | 293.05 | 288.75 | 290.00 | 0.0M |
| 2025-09-17 | 294.25 | 299.00 | 290.75 | 290.75 | 0.0M |
| 2025-09-16 | 294.00 | 294.00 | 291.75 | 291.85 | 0.0M |
| 2025-09-15 | 290.40 | 292.25 | 290.40 | 291.75 | 0.0M |
| 2025-09-12 | 289.45 | 289.70 | 287.25 | 288.00 | 0.0M |
| 2025-09-11 | 282.70 | 286.65 | 280.40 | 286.20 | 0.0M |
| 2025-09-10 | 285.00 | 285.00 | 283.05 | 283.05 | 0.0M |
| 2025-09-09 | 284.00 | 284.00 | 277.00 | 279.40 | 0.0M |
| 2025-09-08 | 275.80 | 284.90 | 275.00 | 284.20 | 0.0M |
| 2025-09-05 | 264.80 | 273.45 | 264.50 | 272.05 | 0.0M |
| 2025-09-04 | 264.00 | 267.55 | 260.00 | 264.95 | 0.0M |
| 2025-09-03 | 271.80 | 272.00 | 260.00 | 262.05 | 0.0M |
| 2025-09-02 | 266.20 | 275.75 | 265.30 | 269.75 | 0.0M |
| 2025-09-01 | 267.30 | 268.30 | 264.05 | 264.70 | 0.0M |
| 2025-08-29 | 287.30 | 287.30 | 262.90 | 264.30 | 0.0M |
| 2025-08-28 | 255.00 | 266.40 | 255.00 | 266.05 | 0.0M |
| 2025-08-26 | 267.50 | 267.50 | 260.95 | 264.05 | 0.0M |
| 2025-08-25 | 280.25 | 280.25 | 264.95 | 269.50 | 0.0M |
| 2025-08-22 | 286.00 | 286.00 | 278.90 | 283.20 | 0.0M |
| 2025-08-21 | 282.95 | 283.00 | 282.95 | 283.00 | 0.0M |
| 2025-08-20 | 285.15 | 285.15 | 280.00 | 280.05 | 0.0M |
| 2025-08-19 | 286.55 | 289.15 | 286.20 | 286.50 | 0.0M |
| 2025-08-18 | 288.00 | 288.85 | 280.25 | 286.35 | 0.0M |
| 2025-08-13 | 287.10 | 294.05 | 284.20 | 284.35 | 0.0M |
| 2025-08-12 | 293.10 | 296.20 | 279.95 | 280.40 | 0.0M |
| 2025-08-11 | 290.00 | 296.05 | 290.00 | 291.95 | 0.0M |
| 2025-08-08 | 282.75 | 282.75 | 279.25 | 282.00 | 0.0M |
| 2025-08-07 | 292.50 | 292.50 | 281.70 | 282.75 | 0.0M |
| 2025-08-06 | 295.10 | 301.00 | 293.50 | 294.40 | 0.0M |
| 2025-08-05 | 296.05 | 300.00 | 295.00 | 300.00 | 0.0M |
| 2025-08-04 | 299.10 | 300.20 | 299.10 | 300.20 | 0.0M |
| 2025-08-01 | 298.90 | 298.90 | 298.10 | 298.10 | 0.0M |
| 2025-07-31 | 300.00 | 300.00 | 298.00 | 298.00 | 0.0M |
| 2025-07-30 | 301.00 | 301.00 | 299.50 | 300.00 | 0.0M |
| 2025-07-29 | 298.00 | 298.00 | 297.25 | 297.25 | 0.0M |
| 2025-07-28 | 301.00 | 301.00 | 295.00 | 295.55 | 0.0M |
| 2025-07-25 | 299.00 | 300.20 | 298.00 | 299.00 | 0.0M |
| 2025-07-24 | 305.00 | 305.00 | 294.35 | 298.40 | 0.0M |
| 2025-07-23 | 298.35 | 298.65 | 296.55 | 298.65 | 0.0M |
| 2025-07-22 | 300.75 | 300.75 | 297.50 | 300.50 | 0.0M |
| 2025-07-21 | 304.35 | 304.95 | 296.50 | 300.10 | 0.0M |
| 2025-07-18 | 306.00 | 306.00 | 299.65 | 304.25 | 0.0M |
| 2025-07-17 | 301.00 | 304.50 | 301.00 | 303.80 | 0.0M |
| 2025-07-16 | 306.80 | 306.80 | 299.00 | 299.20 | 0.0M |
| 2025-07-15 | 301.00 | 307.00 | 300.05 | 301.00 | 0.0M |
| 2025-07-14 | 300.85 | 309.70 | 299.50 | 301.50 | 0.0M |
| 2025-07-11 | 306.30 | 306.30 | 300.05 | 300.85 | 0.0M |
| 2025-07-10 | 307.30 | 307.30 | 301.50 | 305.15 | 0.0M |
| 2025-07-09 | 310.30 | 313.85 | 305.05 | 308.85 | 0.0M |
| 2025-07-08 | 312.05 | 312.75 | 305.95 | 308.30 | 0.0M |
| 2025-07-07 | 313.30 | 317.90 | 311.00 | 312.05 | 0.0M |
| 2025-07-04 | 314.30 | 322.00 | 311.45 | 315.45 | 0.0M |
| 2025-07-03 | 316.10 | 317.30 | 314.40 | 316.50 | 0.0M |
| 2025-07-02 | 313.00 | 318.00 | 310.10 | 312.25 | 0.0M |
| 2025-07-01 | 313.35 | 314.00 | 309.30 | 310.20 | 0.0M |
| 2025-06-30 | 316.40 | 321.95 | 312.30 | 313.35 | 0.0M |
| 2025-06-27 | 321.30 | 321.60 | 317.70 | 317.85 | 0.0M |
| 2025-06-26 | 323.55 | 331.80 | 319.20 | 322.80 | 0.0M |
| 2025-06-25 | 310.00 | 335.00 | 310.00 | 326.50 | 0.0M |
| 2025-06-24 | 310.00 | 310.00 | 300.30 | 301.00 | 0.0M |
| 2025-06-23 | 295.35 | 305.00 | 288.00 | 295.65 | 0.0M |
| 2025-06-20 | 299.25 | 299.25 | 293.85 | 297.00 | 0.0M |
| 2025-06-19 | 307.70 | 307.70 | 296.55 | 299.25 | 0.0M |
| 2025-06-18 | 317.00 | 317.00 | 300.30 | 300.30 | 0.0M |
| 2025-06-17 | 320.60 | 320.60 | 304.00 | 306.25 | 0.0M |
| 2025-06-16 | 302.00 | 319.00 | 299.00 | 317.25 | 0.0M |
| 2025-06-13 | 300.50 | 319.95 | 300.00 | 300.65 | 0.0M |
| 2025-06-12 | 305.30 | 306.30 | 299.55 | 300.20 | 0.0M |
| 2025-06-11 | 307.00 | 308.80 | 307.00 | 307.35 | 0.0M |
| 2025-06-10 | 302.40 | 311.90 | 302.40 | 304.20 | 0.0M |
| 2025-06-09 | 304.35 | 308.45 | 301.10 | 302.40 | 0.0M |
| 2025-06-06 | 309.00 | 318.90 | 302.00 | 306.90 | 0.0M |
| 2025-06-05 | 297.30 | 305.00 | 295.65 | 300.00 | 0.0M |
| 2025-06-04 | 299.30 | 313.80 | 292.20 | 295.60 | 0.0M |
| 2025-06-03 | 305.30 | 309.00 | 299.40 | 300.85 | 0.0M |
| 2025-06-02 | 304.00 | 305.00 | 298.25 | 301.90 | 0.0M |
| 2025-05-30 | 304.00 | 333.00 | 304.00 | 305.00 | 0.0M |
| 2025-05-29 | 309.30 | 309.30 | 302.30 | 303.80 | 0.0M |
| 2025-05-28 | 310.00 | 311.70 | 305.00 | 307.75 | 0.0M |
| 2025-05-27 | 318.00 | 318.00 | 308.95 | 310.15 | 0.0M |
| 2025-05-26 | 311.00 | 324.05 | 305.00 | 308.55 | 0.0M |
| 2025-05-23 | 306.10 | 306.10 | 305.00 | 305.00 | 0.0M |
| 2025-05-22 | 306.30 | 308.45 | 301.00 | 306.10 | 0.0M |
| 2025-05-21 | 304.95 | 305.35 | 304.70 | 304.70 | 0.0M |
| 2025-05-20 | 320.00 | 320.00 | 296.40 | 296.40 | 0.0M |
| 2025-05-19 | 313.30 | 313.30 | 309.00 | 312.20 | 0.0M |
| 2025-05-16 | 308.00 | 309.00 | 308.00 | 309.00 | 0.0M |
| 2025-05-15 | 297.70 | 303.00 | 295.95 | 302.90 | 0.0M |
| 2025-05-14 | 305.00 | 305.00 | 294.45 | 297.95 | 0.0M |
| 2025-05-13 | 301.00 | 309.85 | 301.00 | 309.00 | 0.0M |
| 2025-05-12 | 296.00 | 309.00 | 293.00 | 295.10 | 0.0M |
| 2025-05-09 | 277.00 | 282.30 | 277.00 | 280.00 | 0.0M |
| 2025-05-08 | 283.95 | 287.40 | 283.20 | 284.45 | 0.0M |
| 2025-05-07 | 273.00 | 284.80 | 273.00 | 283.95 | 0.0M |
| 2025-05-06 | 287.30 | 291.00 | 273.00 | 275.75 | 0.0M |
| 2025-05-05 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2025-05-02 | 293.30 | 293.30 | 287.10 | 287.10 | 0.0M |
| 2025-04-30 | 298.00 | 302.00 | 282.30 | 285.00 | 0.0M |
| 2025-04-29 | 297.00 | 299.30 | 292.00 | 298.00 | 0.0M |
| 2025-04-28 | 301.30 | 301.45 | 298.00 | 298.15 | 0.0M |
| 2025-04-25 | 309.50 | 309.50 | 300.30 | 300.30 | 0.0M |
| 2025-04-24 | 307.30 | 309.95 | 302.00 | 308.85 | 0.0M |
| 2025-04-23 | 306.00 | 307.00 | 301.10 | 303.40 | 0.0M |
| 2025-04-22 | 307.35 | 309.10 | 303.85 | 307.10 | 0.0M |
| 2025-04-17 | 353.95 | 353.95 | 302.15 | 302.65 | 0.0M |
| 2025-04-16 | 306.30 | 306.30 | 295.30 | 297.75 | 0.0M |
| 2025-04-15 | 300.00 | 300.00 | 296.10 | 300.00 | 0.0M |
| 2025-04-11 | 302.80 | 303.25 | 289.75 | 294.45 | 0.0M |
| 2025-04-08 | 298.00 | 299.00 | 288.95 | 291.10 | 0.0M |
| 2025-04-07 | 290.00 | 299.00 | 273.90 | 288.05 | 0.0M |
| 2025-04-04 | 300.25 | 300.25 | 300.25 | 300.25 | 0.0M |
| 2025-04-03 | 299.00 | 309.50 | 299.00 | 302.95 | 0.0M |
| 2025-04-02 | 299.10 | 309.35 | 292.95 | 298.55 | 0.0M |
| 2025-04-01 | 275.00 | 310.00 | 273.10 | 307.25 | 0.0M |
| 2025-03-28 | 290.00 | 290.00 | 280.00 | 280.85 | 0.0M |
| 2025-03-27 | 289.95 | 299.25 | 280.00 | 282.00 | 0.0M |
| 2025-03-26 | 298.00 | 298.45 | 286.00 | 290.20 | 0.0M |
| 2025-03-25 | 304.00 | 304.00 | 295.45 | 298.05 | 0.0M |
| 2025-03-24 | 306.00 | 308.00 | 302.20 | 303.55 | 0.0M |
| 2025-03-21 | 309.00 | 309.85 | 299.25 | 302.20 | 0.0M |
| 2025-03-20 | 305.00 | 309.90 | 297.30 | 309.90 | 0.0M |
| 2025-03-19 | 299.00 | 314.00 | 294.00 | 305.00 | 0.0M |
| 2025-03-18 | 297.05 | 314.80 | 286.65 | 309.90 | 0.0M |
| 2025-03-17 | 290.00 | 292.00 | 283.95 | 291.00 | 0.0M |
| 2025-03-13 | 285.25 | 310.00 | 281.25 | 292.95 | 0.0M |
| 2025-03-12 | 289.95 | 289.95 | 286.30 | 286.30 | 0.0M |
| 2025-03-11 | 305.00 | 305.00 | 282.00 | 285.70 | 0.0M |
| 2025-03-10 | 314.80 | 324.00 | 291.95 | 295.85 | 0.0M |
| 2025-03-07 | 302.00 | 315.00 | 296.30 | 297.70 | 0.0M |
| 2025-03-06 | 289.30 | 302.25 | 287.85 | 302.00 | 0.0M |
| 2025-03-05 | 295.00 | 295.00 | 285.00 | 287.35 | 0.0M |
| 2025-03-04 | 292.05 | 296.00 | 276.50 | 276.95 | 0.0M |
| 2025-03-03 | 290.45 | 290.45 | 290.45 | 290.45 | 0.0M |
| 2025-02-28 | 295.00 | 295.00 | 285.05 | 286.50 | 0.0M |
| 2025-02-27 | 297.05 | 305.00 | 293.00 | 293.00 | 0.0M |
| 2025-02-25 | 301.50 | 303.10 | 296.00 | 298.30 | 0.0M |
| 2025-02-24 | 308.00 | 308.00 | 297.60 | 301.50 | 0.0M |
| 2025-02-21 | 308.25 | 308.25 | 302.05 | 306.25 | 0.0M |
| 2025-02-20 | 305.00 | 310.25 | 300.00 | 304.25 | 0.0M |
| 2025-02-19 | 295.05 | 305.00 | 295.00 | 298.00 | 0.0M |
| 2025-02-18 | 306.00 | 306.00 | 295.90 | 295.95 | 0.0M |
| 2025-02-17 | 320.00 | 325.00 | 305.00 | 306.50 | 0.0M |
| 2025-02-14 | 325.70 | 339.95 | 311.60 | 317.00 | 0.0M |
| 2025-02-13 | 320.00 | 339.95 | 320.00 | 324.00 | 0.0M |
| 2025-02-12 | 340.00 | 377.00 | 327.00 | 327.30 | 0.0M |
| 2025-02-11 | 346.15 | 353.60 | 332.90 | 352.35 | 0.0M |
| 2025-02-10 | 352.00 | 357.00 | 352.00 | 356.10 | 0.0M |
| 2025-02-07 | 355.00 | 355.30 | 345.70 | 351.15 | 0.0M |
| 2025-02-06 | 348.00 | 348.00 | 336.70 | 339.00 | 0.0M |
| 2025-02-05 | 335.75 | 348.45 | 335.75 | 348.00 | 0.0M |
| 2025-02-04 | 339.95 | 339.95 | 331.30 | 335.15 | 0.0M |
| 2025-02-03 | 338.40 | 338.40 | 337.00 | 337.00 | 0.0M |
| 2025-02-01 | 354.90 | 354.90 | 326.00 | 338.40 | 0.0M |
| 2025-01-31 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2025-01-30 | 364.00 | 364.00 | 332.00 | 342.50 | 0.0M |
| 2025-01-29 | 335.30 | 338.25 | 328.50 | 334.70 | 0.0M |
| 2025-01-28 | 332.00 | 337.40 | 326.55 | 336.60 | 0.0M |
| 2025-01-27 | 336.10 | 336.10 | 329.00 | 332.30 | 0.0M |
| 2025-01-24 | 349.00 | 349.00 | 338.85 | 338.85 | 0.0M |
| 2025-01-23 | 357.00 | 357.00 | 344.50 | 345.60 | 0.0M |
| 2025-01-22 | 349.25 | 351.85 | 344.75 | 349.80 | 0.0M |
| 2025-01-21 | 345.70 | 345.90 | 335.00 | 339.55 | 0.0M |
| 2025-01-20 | 345.20 | 376.50 | 343.40 | 344.60 | 0.0M |
| 2025-01-17 | 355.00 | 355.00 | 345.30 | 348.20 | 0.0M |
| 2025-01-16 | 350.25 | 350.25 | 347.30 | 347.30 | 0.0M |
| 2025-01-15 | 348.00 | 356.00 | 343.00 | 344.75 | 0.0M |
| 2025-01-14 | 350.00 | 350.00 | 348.15 | 348.15 | 0.0M |
| 2025-01-13 | 350.00 | 350.00 | 337.10 | 339.20 | 0.0M |
| 2025-01-10 | 360.55 | 392.00 | 350.00 | 352.65 | 0.0M |
| 2025-01-09 | 362.95 | 372.20 | 353.05 | 360.55 | 0.0M |
| 2025-01-08 | 355.00 | 366.95 | 355.00 | 365.55 | 0.0M |
| 2025-01-07 | 361.65 | 361.65 | 356.00 | 357.15 | 0.0M |
| 2025-01-06 | 369.25 | 369.25 | 352.95 | 353.35 | 0.0M |
| 2025-01-03 | 365.00 | 374.80 | 361.25 | 366.40 | 0.0M |
| 2025-01-02 | 371.35 | 371.35 | 370.35 | 371.10 | 0.0M |
| 2025-01-01 | 366.55 | 366.55 | 366.55 | 366.55 | 0.0M |