265.65
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 262.00 | 267.20 | 259.05 | 265.65 | 27.3M |
| 2025-10-01 | 261.00 | 262.95 | 256.80 | 261.45 | 24.4M |
| 2025-09-30 | 255.12 | 260.20 | 254.15 | 258.54 | 19.2M |
| 2025-09-29 | 249.55 | 255.49 | 248.84 | 253.98 | 31.3M |
| 2025-09-26 | 254.86 | 254.86 | 247.67 | 248.76 | 41.8M |
| 2025-09-25 | 254.20 | 256.94 | 252.65 | 253.38 | 38.1M |
| 2025-09-24 | 255.19 | 259.27 | 254.45 | 255.02 | 25.9M |
| 2025-09-23 | 251.66 | 255.45 | 249.90 | 254.20 | 17.8M |
| 2025-09-22 | 252.80 | 255.45 | 251.25 | 252.03 | 16.3M |
| 2025-09-19 | 250.85 | 255.47 | 249.50 | 253.01 | 36.7M |
| 2025-09-18 | 247.50 | 253.45 | 246.75 | 250.06 | 40.5M |
| 2025-09-17 | 241.00 | 248.38 | 240.61 | 247.11 | 36.0M |
| 2025-09-16 | 241.66 | 241.66 | 238.71 | 241.21 | 12.5M |
| 2025-09-15 | 237.83 | 241.10 | 237.83 | 240.14 | 10.2M |
| 2025-09-12 | 240.02 | 240.26 | 236.58 | 238.52 | 11.6M |
| 2025-09-11 | 241.00 | 242.75 | 238.81 | 239.42 | 16.0M |
| 2025-09-10 | 235.70 | 241.40 | 235.70 | 239.26 | 24.3M |
| 2025-09-09 | 236.29 | 236.48 | 234.59 | 235.69 | 10.1M |
| 2025-09-08 | 236.22 | 238.04 | 235.28 | 235.88 | 9.7M |
| 2025-09-05 | 235.90 | 236.69 | 232.80 | 235.52 | 10.7M |
| 2025-09-04 | 240.83 | 241.95 | 234.76 | 235.13 | 12.8M |
| 2025-09-03 | 238.39 | 240.30 | 238.39 | 239.85 | 11.6M |
| 2025-09-02 | 236.21 | 239.94 | 234.51 | 237.57 | 14.7M |
| 2025-09-01 | 234.93 | 236.74 | 234.33 | 236.08 | 8.8M |
| 2025-08-29 | 235.22 | 235.65 | 232.20 | 233.63 | 12.2M |
| 2025-08-28 | 235.29 | 236.12 | 231.53 | 233.24 | 36.5M |
| 2025-08-26 | 240.90 | 241.26 | 234.39 | 234.79 | 39.9M |
| 2025-08-25 | 241.58 | 242.83 | 240.90 | 241.29 | 26.8M |
| 2025-08-22 | 243.04 | 244.90 | 240.25 | 240.50 | 20.6M |
| 2025-08-21 | 245.32 | 247.70 | 243.50 | 243.83 | 10.1M |
| 2025-08-20 | 248.01 | 249.23 | 245.13 | 245.54 | 21.9M |
| 2025-08-19 | 243.15 | 248.24 | 241.97 | 247.90 | 18.1M |
| 2025-08-18 | 244.94 | 246.15 | 242.30 | 243.18 | 14.8M |
| 2025-08-14 | 242.83 | 244.20 | 241.87 | 243.39 | 8.3M |
| 2025-08-13 | 242.60 | 245.71 | 241.93 | 242.78 | 11.2M |
| 2025-08-12 | 245.51 | 246.20 | 243.62 | 244.07 | 10.9M |
| 2025-08-11 | 239.96 | 246.03 | 239.96 | 245.08 | 16.4M |
| 2025-08-08 | 242.61 | 243.63 | 239.61 | 240.20 | 11.1M |
| 2025-08-07 | 242.17 | 243.70 | 238.42 | 243.18 | 14.7M |
| 2025-08-06 | 242.79 | 244.58 | 240.37 | 242.86 | 14.6M |
| 2025-08-05 | 241.39 | 243.49 | 240.60 | 241.68 | 9.9M |
| 2025-08-04 | 236.52 | 243.13 | 236.51 | 242.27 | 17.0M |
| 2025-08-01 | 238.87 | 239.35 | 235.08 | 235.65 | 16.2M |
| 2025-07-31 | 238.39 | 240.89 | 236.36 | 237.87 | 19.0M |
| 2025-07-30 | 242.49 | 243.79 | 239.47 | 239.81 | 25.2M |
| 2025-07-29 | 240.34 | 243.52 | 240.00 | 242.66 | 30.1M |
| 2025-07-28 | 238.99 | 247.74 | 237.49 | 240.43 | 48.9M |
| 2025-07-25 | 247.49 | 249.60 | 242.35 | 243.41 | 29.0M |
| 2025-07-24 | 244.20 | 248.00 | 239.32 | 247.57 | 36.0M |
| 2025-07-23 | 239.60 | 244.11 | 238.63 | 243.38 | 16.8M |
| 2025-07-22 | 244.13 | 244.60 | 239.20 | 239.72 | 20.0M |
| 2025-07-21 | 244.05 | 246.34 | 241.00 | 244.08 | 18.9M |
| 2025-07-18 | 247.44 | 248.40 | 244.60 | 245.01 | 13.1M |
| 2025-07-17 | 250.50 | 251.31 | 245.86 | 247.02 | 20.8M |
| 2025-07-16 | 245.32 | 251.58 | 243.94 | 250.03 | 33.2M |
| 2025-07-15 | 242.03 | 246.25 | 241.20 | 245.36 | 20.6M |
| 2025-07-14 | 237.43 | 242.46 | 236.85 | 241.67 | 15.1M |
| 2025-07-11 | 238.63 | 241.48 | 236.43 | 238.22 | 21.5M |
| 2025-07-10 | 241.48 | 242.41 | 238.72 | 239.25 | 10.1M |
| 2025-07-09 | 241.06 | 242.98 | 240.10 | 242.20 | 10.3M |
| 2025-07-08 | 242.10 | 242.61 | 239.20 | 241.00 | 12.9M |
| 2025-07-07 | 242.69 | 246.27 | 241.32 | 242.32 | 17.9M |
| 2025-07-04 | 243.82 | 243.98 | 240.15 | 242.07 | 21.6M |
| 2025-07-03 | 244.80 | 245.56 | 242.52 | 243.77 | 16.9M |
| 2025-07-02 | 247.00 | 248.05 | 242.98 | 244.41 | 29.1M |
| 2025-07-01 | 249.71 | 250.59 | 244.36 | 248.39 | 28.1M |
| 2025-06-30 | 244.69 | 251.45 | 244.14 | 250.08 | 30.5M |
| 2025-06-27 | 241.36 | 246.90 | 241.10 | 243.15 | 27.0M |
| 2025-06-26 | 239.13 | 240.36 | 234.86 | 239.34 | 17.4M |
| 2025-06-25 | 239.07 | 241.50 | 237.87 | 239.14 | 29.6M |
| 2025-06-24 | 235.80 | 240.85 | 235.80 | 238.26 | 27.3M |
| 2025-06-23 | 233.00 | 235.81 | 231.70 | 233.75 | 35.9M |
| 2025-06-20 | 232.70 | 237.31 | 231.80 | 234.19 | 15.0M |
| 2025-06-19 | 235.50 | 237.20 | 230.60 | 232.05 | 25.7M |
| 2025-06-18 | 238.57 | 240.25 | 236.16 | 237.13 | 11.2M |
| 2025-06-17 | 241.63 | 243.29 | 237.76 | 238.49 | 11.7M |
| 2025-06-16 | 239.85 | 241.80 | 236.70 | 241.36 | 15.9M |
| 2025-06-13 | 240.57 | 241.00 | 236.57 | 239.66 | 14.8M |
| 2025-06-12 | 243.64 | 245.18 | 240.56 | 241.73 | 15.2M |
| 2025-06-11 | 247.35 | 247.88 | 243.06 | 243.60 | 17.5M |
| 2025-06-10 | 249.20 | 249.79 | 246.82 | 247.66 | 11.2M |
| 2025-06-09 | 248.50 | 251.27 | 247.14 | 249.20 | 24.1M |
| 2025-06-06 | 243.85 | 250.13 | 242.19 | 246.92 | 50.8M |
| 2025-06-05 | 255.29 | 256.51 | 249.50 | 251.31 | 30.8M |
| 2025-06-04 | 255.45 | 256.60 | 252.49 | 255.41 | 12.1M |
| 2025-06-03 | 258.00 | 258.29 | 251.60 | 254.54 | 20.1M |
| 2025-06-02 | 250.40 | 257.55 | 250.00 | 255.73 | 27.2M |
| 2025-05-30 | 244.94 | 252.82 | 243.21 | 251.41 | 29.7M |
| 2025-05-29 | 243.73 | 244.59 | 241.32 | 243.24 | 14.7M |
| 2025-05-28 | 241.56 | 243.50 | 240.60 | 243.00 | 22.1M |
| 2025-05-27 | 241.70 | 242.39 | 237.42 | 241.39 | 29.2M |
| 2025-05-26 | 242.50 | 245.05 | 240.72 | 241.34 | 26.1M |
| 2025-05-23 | 241.89 | 244.40 | 240.82 | 243.54 | 14.4M |
| 2025-05-22 | 240.00 | 242.64 | 238.49 | 241.48 | 15.0M |
| 2025-05-21 | 236.50 | 241.72 | 235.34 | 241.41 | 21.6M |
| 2025-05-20 | 242.29 | 242.98 | 236.33 | 237.27 | 21.6M |
| 2025-05-19 | 238.51 | 243.30 | 236.51 | 240.22 | 21.3M |
| 2025-05-16 | 235.30 | 239.00 | 235.30 | 237.29 | 12.9M |
| 2025-05-15 | 234.06 | 236.88 | 233.50 | 235.24 | 15.6M |
| 2025-05-14 | 234.87 | 234.98 | 230.66 | 233.86 | 18.9M |
| 2025-05-13 | 227.93 | 235.20 | 227.93 | 233.05 | 28.7M |
| 2025-05-12 | 225.00 | 228.71 | 224.75 | 228.16 | 30.5M |
| 2025-05-09 | 213.90 | 221.13 | 212.56 | 220.42 | 32.0M |
| 2025-05-08 | 226.26 | 226.83 | 216.73 | 217.58 | 38.3M |
| 2025-05-07 | 223.89 | 228.01 | 221.86 | 225.14 | 63.2M |
| 2025-05-06 | 251.28 | 252.25 | 221.74 | 223.99 | 118.4M |
| 2025-05-05 | 252.00 | 252.00 | 248.04 | 250.32 | 18.4M |
| 2025-05-02 | 250.98 | 253.44 | 246.80 | 249.03 | 16.2M |
| 2025-04-30 | 253.15 | 253.15 | 249.94 | 250.48 | 13.3M |
| 2025-04-29 | 254.75 | 260.75 | 253.05 | 253.81 | 21.9M |
| 2025-04-28 | 247.68 | 254.74 | 246.97 | 253.74 | 15.3M |
| 2025-04-25 | 253.59 | 255.58 | 245.64 | 247.29 | 29.7M |
| 2025-04-24 | 250.50 | 255.35 | 250.50 | 252.01 | 19.2M |
| 2025-04-23 | 253.00 | 253.00 | 247.18 | 251.13 | 39.0M |
| 2025-04-22 | 250.48 | 256.86 | 249.10 | 251.95 | 52.3M |
| 2025-04-21 | 242.80 | 250.35 | 242.80 | 248.99 | 52.5M |
| 2025-04-17 | 240.86 | 244.67 | 240.74 | 242.63 | 29.5M |
| 2025-04-16 | 235.00 | 241.60 | 233.51 | 240.87 | 28.5M |
| 2025-04-15 | 236.28 | 236.50 | 231.86 | 234.95 | 20.6M |
| 2025-04-11 | 233.67 | 234.85 | 231.21 | 233.01 | 14.2M |
| 2025-04-09 | 235.30 | 236.40 | 229.68 | 230.95 | 18.9M |
| 2025-04-08 | 232.45 | 237.37 | 231.92 | 236.49 | 21.8M |
| 2025-04-07 | 224.00 | 231.20 | 216.59 | 230.24 | 40.1M |
| 2025-04-04 | 238.99 | 243.40 | 233.77 | 235.14 | 43.6M |
| 2025-04-03 | 230.80 | 239.95 | 230.25 | 238.14 | 43.6M |
| 2025-04-02 | 231.45 | 233.50 | 227.31 | 232.83 | 33.5M |
| 2025-04-01 | 228.25 | 232.04 | 227.60 | 230.19 | 28.8M |
| 2025-03-28 | 231.70 | 234.50 | 228.20 | 229.70 | 25.9M |
| 2025-03-27 | 219.49 | 231.60 | 218.64 | 231.00 | 25.8M |
| 2025-03-26 | 223.80 | 224.71 | 219.51 | 219.95 | 41.0M |
| 2025-03-25 | 224.60 | 225.41 | 220.53 | 223.35 | 49.5M |
| 2025-03-24 | 217.47 | 224.78 | 216.85 | 224.11 | 53.5M |
| 2025-03-21 | 215.00 | 217.34 | 214.27 | 216.40 | 23.8M |
| 2025-03-20 | 214.90 | 217.96 | 214.55 | 215.62 | 25.0M |
| 2025-03-19 | 210.41 | 214.48 | 209.90 | 214.05 | 22.8M |
| 2025-03-18 | 207.49 | 210.70 | 205.75 | 210.06 | 20.5M |
| 2025-03-17 | 206.75 | 206.75 | 204.63 | 206.17 | 12.5M |
| 2025-03-13 | 204.39 | 208.20 | 202.56 | 205.71 | 17.7M |
| 2025-03-12 | 204.77 | 205.48 | 201.72 | 203.14 | 19.0M |
| 2025-03-11 | 202.71 | 205.40 | 201.02 | 203.42 | 15.3M |
| 2025-03-10 | 204.87 | 207.19 | 203.30 | 204.14 | 18.0M |
| 2025-03-07 | 207.51 | 208.60 | 204.85 | 206.32 | 13.3M |
| 2025-03-06 | 206.80 | 210.87 | 206.64 | 207.87 | 19.1M |
| 2025-03-05 | 196.75 | 206.35 | 196.75 | 205.85 | 26.3M |
| 2025-03-04 | 194.70 | 198.19 | 191.16 | 196.37 | 26.0M |
| 2025-03-03 | 197.98 | 199.85 | 193.85 | 197.02 | 15.9M |
| 2025-02-28 | 201.55 | 201.78 | 196.66 | 197.97 | 19.3M |
| 2025-02-27 | 206.99 | 207.97 | 201.77 | 203.20 | 46.2M |
| 2025-02-25 | 208.81 | 209.51 | 204.74 | 205.00 | 45.1M |
| 2025-02-24 | 208.45 | 209.89 | 206.31 | 209.00 | 52.7M |
| 2025-02-21 | 212.41 | 214.76 | 208.94 | 210.10 | 36.0M |
| 2025-02-20 | 208.01 | 213.99 | 207.31 | 213.45 | 18.2M |
| 2025-02-19 | 204.31 | 209.99 | 203.59 | 209.30 | 17.8M |
| 2025-02-18 | 206.18 | 207.77 | 203.30 | 206.05 | 13.8M |
| 2025-02-17 | 205.25 | 207.70 | 200.27 | 207.15 | 15.2M |
| 2025-02-14 | 212.37 | 213.30 | 202.81 | 205.80 | 23.0M |
| 2025-02-13 | 214.00 | 214.66 | 210.65 | 211.55 | 10.5M |
| 2025-02-12 | 212.14 | 215.09 | 206.51 | 213.35 | 24.1M |
| 2025-02-11 | 216.95 | 217.17 | 210.05 | 211.50 | 17.6M |
| 2025-02-10 | 217.19 | 217.78 | 214.00 | 215.75 | 11.9M |
| 2025-02-07 | 220.37 | 221.20 | 215.63 | 217.25 | 31.3M |
| 2025-02-06 | 221.61 | 222.99 | 218.40 | 220.25 | 22.9M |
| 2025-02-05 | 215.09 | 221.55 | 214.71 | 220.45 | 34.0M |
| 2025-02-04 | 211.00 | 215.30 | 210.81 | 213.50 | 28.8M |
| 2025-02-03 | 210.50 | 211.27 | 207.20 | 208.95 | 27.6M |
| 2025-02-01 | 215.60 | 216.95 | 208.30 | 211.95 | 31.5M |
| 2025-01-31 | 219.75 | 219.75 | 211.73 | 214.05 | 84.8M |
| 2025-01-30 | 223.41 | 225.50 | 221.26 | 222.40 | 31.1M |
| 2025-01-29 | 221.90 | 224.76 | 221.30 | 222.40 | 42.8M |
| 2025-01-28 | 223.97 | 225.20 | 220.00 | 221.90 | 53.1M |
| 2025-01-27 | 223.45 | 224.64 | 218.33 | 219.70 | 57.9M |
| 2025-01-24 | 228.20 | 230.40 | 224.66 | 225.25 | 22.8M |
| 2025-01-23 | 227.96 | 231.21 | 225.65 | 229.10 | 15.1M |
| 2025-01-22 | 230.65 | 230.88 | 223.74 | 229.00 | 22.3M |
| 2025-01-21 | 236.17 | 236.17 | 228.57 | 229.65 | 19.6M |
| 2025-01-20 | 228.74 | 235.69 | 226.99 | 232.20 | 23.2M |
| 2025-01-17 | 228.00 | 229.74 | 226.50 | 228.60 | 12.5M |
| 2025-01-16 | 224.95 | 231.60 | 224.95 | 229.15 | 22.9M |
| 2025-01-15 | 225.00 | 226.52 | 221.72 | 222.95 | 19.8M |
| 2025-01-14 | 218.63 | 226.90 | 218.63 | 224.35 | 27.1M |
| 2025-01-13 | 224.50 | 225.13 | 216.96 | 217.95 | 37.7M |
| 2025-01-10 | 231.43 | 231.69 | 225.40 | 225.85 | 24.2M |
| 2025-01-09 | 232.47 | 233.74 | 230.51 | 231.70 | 13.0M |
| 2025-01-08 | 233.06 | 235.15 | 230.44 | 233.55 | 22.6M |
| 2025-01-07 | 230.44 | 234.33 | 229.99 | 233.00 | 24.4M |
| 2025-01-06 | 242.51 | 242.51 | 227.90 | 228.60 | 57.5M |
| 2025-01-03 | 242.67 | 245.95 | 241.54 | 242.25 | 33.6M |
| 2025-01-02 | 242.86 | 243.31 | 235.95 | 242.45 | 43.2M |
| 2025-01-01 | 242.26 | 243.33 | 240.18 | 242.50 | 9.7M |