293.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 299.00 | 299.00 | 290.25 | 293.50 | 0.0M |
| 2025-09-25 | 298.50 | 303.00 | 294.03 | 296.89 | 0.0M |
| 2025-09-24 | 301.00 | 301.00 | 296.00 | 297.95 | 0.0M |
| 2025-09-23 | 295.00 | 300.00 | 294.00 | 295.42 | 0.0M |
| 2025-09-22 | 291.75 | 293.00 | 290.87 | 290.87 | 0.0M |
| 2025-09-19 | 295.00 | 302.00 | 294.00 | 299.76 | 0.0M |
| 2025-09-18 | 295.50 | 297.51 | 294.00 | 295.01 | 0.0M |
| 2025-09-17 | 297.00 | 297.50 | 295.00 | 296.50 | 0.0M |
| 2025-09-16 | 301.00 | 301.24 | 297.50 | 300.17 | 0.0M |
| 2025-09-15 | 305.50 | 309.50 | 305.50 | 307.10 | 0.0M |
| 2025-09-12 | 306.50 | 306.50 | 304.75 | 306.26 | 0.0M |
| 2025-09-11 | 303.50 | 304.04 | 303.50 | 304.00 | 0.0M |
| 2025-09-10 | 293.00 | 298.00 | 293.00 | 295.26 | 0.0M |
| 2025-09-09 | 291.00 | 292.50 | 288.00 | 290.75 | 0.0M |
| 2025-09-08 | 290.00 | 293.50 | 290.00 | 292.04 | 0.0M |
| 2025-09-05 | 289.50 | 293.50 | 289.00 | 291.00 | 0.0M |
| 2025-09-04 | 293.00 | 294.50 | 291.31 | 293.03 | 0.0M |
| 2025-09-03 | 287.00 | 287.00 | 285.50 | 286.61 | 0.0M |
| 2025-09-02 | 284.25 | 284.25 | 282.00 | 282.54 | 0.0M |
| 2025-09-01 | 287.50 | 287.50 | 285.50 | 285.50 | 0.0M |
| 2025-08-29 | 285.00 | 290.00 | 285.00 | 285.00 | 0.0M |
| 2025-08-28 | 287.41 | 290.00 | 283.50 | 287.41 | 0.0M |
| 2025-08-27 | 289.50 | 292.00 | 289.00 | 289.50 | 0.0M |
| 2025-08-26 | 292.50 | 292.50 | 288.00 | 292.50 | 0.0M |
| 2025-08-25 | 291.50 | 295.00 | 291.50 | 291.50 | 0.0M |
| 2025-08-22 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2025-08-21 | 295.00 | 295.00 | 291.50 | 295.00 | 0.0M |
| 2025-08-20 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2025-08-19 | 299.00 | 299.00 | 297.50 | 299.00 | 0.0M |
| 2025-08-15 | 298.00 | 300.00 | 298.00 | 298.00 | 0.0M |
| 2025-08-14 | 298.50 | 300.00 | 298.50 | 298.50 | 0.0M |
| 2025-08-13 | 299.50 | 300.50 | 298.00 | 299.50 | 0.0M |
| 2025-08-12 | 297.50 | 297.50 | 297.25 | 297.50 | 0.0M |
| 2025-08-11 | 295.32 | 305.00 | 295.00 | 295.32 | 0.0M |
| 2025-08-08 | 297.75 | 302.50 | 296.00 | 297.75 | 0.0M |
| 2025-08-07 | 303.50 | 304.25 | 300.50 | 303.50 | 0.0M |
| 2025-08-06 | 295.50 | 301.00 | 293.50 | 295.50 | 0.0M |
| 2025-08-04 | 314.50 | 314.50 | 308.00 | 314.50 | 0.0M |
| 2025-07-31 | 318.00 | 320.75 | 317.50 | 318.00 | 0.0M |
| 2025-07-30 | 320.50 | 321.75 | 320.50 | 320.50 | 0.0M |
| 2025-07-29 | 321.25 | 324.50 | 321.25 | 321.25 | 0.0M |
| 2025-07-28 | 324.25 | 329.00 | 324.25 | 324.25 | 0.0M |
| 2025-07-25 | 319.50 | 319.50 | 319.50 | 319.50 | 0.0M |
| 2025-07-24 | 317.50 | 319.50 | 316.50 | 317.50 | 0.0M |
| 2025-07-23 | 313.50 | 320.00 | 312.50 | 313.50 | 0.0M |
| 2025-07-22 | 319.25 | 321.75 | 319.00 | 319.25 | 0.0M |
| 2025-07-21 | 320.00 | 323.25 | 319.50 | 320.00 | 0.0M |
| 2025-07-18 | 319.50 | 319.50 | 318.75 | 319.50 | 0.0M |
| 2025-07-17 | 321.00 | 321.00 | 315.00 | 321.00 | 0.0M |
| 2025-07-16 | 313.50 | 317.50 | 313.50 | 313.50 | 0.0M |
| 2025-07-15 | 311.50 | 316.50 | 311.50 | 311.50 | 0.0M |
| 2025-07-14 | 310.00 | 313.50 | 309.75 | 310.00 | 0.0M |
| 2025-07-11 | 317.00 | 317.50 | 312.00 | 317.00 | 0.0M |
| 2025-07-10 | 315.00 | 315.00 | 311.50 | 315.00 | 0.0M |
| 2025-07-09 | 312.00 | 315.50 | 311.00 | 312.00 | 0.0M |
| 2025-07-08 | 315.50 | 317.50 | 314.00 | 315.50 | 0.0M |
| 2025-07-07 | 317.50 | 318.50 | 316.00 | 317.50 | 0.0M |
| 2025-07-04 | 304.73 | 306.50 | 299.50 | 304.73 | 0.0M |
| 2025-07-03 | 306.00 | 306.00 | 304.00 | 306.00 | 0.0M |
| 2025-07-02 | 301.50 | 302.50 | 301.25 | 301.50 | 0.0M |
| 2025-07-01 | 304.00 | 304.50 | 303.00 | 304.00 | 0.0M |
| 2025-06-30 | 302.00 | 308.50 | 301.00 | 302.00 | 0.0M |
| 2025-06-27 | 298.00 | 298.00 | 294.50 | 298.00 | 0.0M |
| 2025-06-26 | 294.33 | 296.00 | 293.25 | 294.33 | 0.0M |
| 2025-06-25 | 291.50 | 292.50 | 291.00 | 291.50 | 0.0M |
| 2025-06-24 | 289.00 | 293.00 | 288.50 | 289.00 | 0.0M |
| 2025-06-23 | 286.90 | 289.00 | 282.25 | 286.90 | 0.0M |
| 2025-06-20 | 288.00 | 289.50 | 285.75 | 288.00 | 0.0M |
| 2025-06-19 | 291.50 | 292.00 | 288.00 | 291.50 | 0.0M |
| 2025-06-18 | 294.43 | 299.00 | 289.00 | 294.43 | 0.0M |
| 2025-06-17 | 293.80 | 297.50 | 287.00 | 293.80 | 0.0M |
| 2025-06-16 | 290.57 | 295.00 | 288.00 | 290.57 | 0.0M |
| 2025-06-13 | 286.50 | 292.00 | 285.50 | 286.50 | 0.0M |
| 2025-06-12 | 287.83 | 290.75 | 284.00 | 287.83 | 0.0M |
| 2025-06-11 | 283.75 | 285.00 | 280.00 | 283.75 | 0.0M |
| 2025-06-10 | 277.75 | 279.00 | 275.25 | 277.75 | 0.0M |
| 2025-06-06 | 273.17 | 276.00 | 266.50 | 273.17 | 0.0M |
| 2025-06-05 | 266.50 | 269.00 | 265.50 | 266.50 | 0.0M |
| 2025-06-04 | 267.17 | 269.00 | 265.50 | 267.17 | 0.0M |
| 2025-06-03 | 264.88 | 268.50 | 258.75 | 264.88 | 0.0M |
| 2025-06-02 | 265.50 | 276.00 | 257.00 | 265.50 | 0.0M |
| 2025-05-30 | 269.42 | 273.00 | 260.50 | 269.42 | 0.0M |
| 2025-05-28 | 261.00 | 264.00 | 245.75 | 261.00 | 0.0M |
| 2025-05-27 | 224.00 | 224.50 | 217.00 | 224.00 | 0.0M |
| 2025-05-26 | 217.00 | 218.00 | 213.50 | 217.00 | 0.0M |
| 2025-05-23 | 206.25 | 206.25 | 204.50 | 206.25 | 0.0M |
| 2025-05-22 | 207.25 | 208.50 | 207.25 | 207.25 | 0.0M |
| 2025-05-21 | 211.50 | 212.00 | 209.00 | 211.50 | 0.0M |
| 2025-05-20 | 211.00 | 213.50 | 209.50 | 211.00 | 0.0M |
| 2025-05-19 | 209.00 | 209.25 | 209.00 | 209.00 | 0.0M |
| 2025-05-16 | 207.50 | 207.50 | 207.50 | 207.50 | 0.0M |
| 2025-05-15 | 205.60 | 206.00 | 203.50 | 205.60 | 0.0M |
| 2025-05-14 | 205.00 | 207.00 | 205.00 | 205.00 | 0.0M |
| 2025-05-13 | 208.50 | 208.50 | 208.50 | 208.50 | 0.0M |
| 2025-05-12 | 206.00 | 206.00 | 203.50 | 206.00 | 0.0M |
| 2025-05-09 | 202.75 | 204.00 | 202.00 | 202.75 | 0.0M |
| 2025-05-08 | 199.20 | 199.20 | 197.20 | 199.20 | 0.0M |
| 2025-05-07 | 195.20 | 196.80 | 195.20 | 195.20 | 0.0M |
| 2025-05-06 | 198.00 | 201.00 | 198.00 | 198.00 | 0.0M |
| 2025-05-05 | 200.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2025-04-30 | 195.99 | 197.20 | 195.80 | 195.99 | 0.0M |
| 2025-04-29 | 193.60 | 194.80 | 193.60 | 193.60 | 0.0M |
| 2025-04-28 | 192.80 | 192.80 | 191.60 | 192.80 | 0.0M |
| 2025-04-25 | 190.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2025-04-23 | 186.60 | 186.60 | 186.60 | 186.60 | 0.0M |
| 2025-04-22 | 182.00 | 182.20 | 182.00 | 182.00 | 0.0M |
| 2025-04-17 | 184.60 | 184.80 | 182.20 | 184.60 | 0.0M |
| 2025-04-16 | 181.20 | 181.20 | 181.20 | 181.20 | 0.0M |
| 2025-04-15 | 184.20 | 184.20 | 183.20 | 184.20 | 0.0M |
| 2025-04-14 | 177.80 | 177.80 | 177.80 | 177.80 | 0.0M |
| 2025-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2025-04-10 | 172.60 | 179.00 | 172.40 | 172.60 | 0.0M |
| 2025-04-09 | 172.60 | 172.60 | 170.20 | 172.60 | 0.0M |
| 2025-04-08 | 178.00 | 183.00 | 178.00 | 178.00 | 0.0M |
| 2025-04-07 | 169.60 | 169.60 | 166.40 | 169.60 | 0.0M |
| 2025-04-04 | 179.00 | 179.00 | 175.00 | 179.00 | 0.0M |
| 2025-04-02 | 187.00 | 187.00 | 187.00 | 187.00 | 0.0M |
| 2025-04-01 | 187.20 | 188.60 | 185.20 | 187.20 | 0.0M |
| 2025-03-31 | 186.20 | 186.20 | 185.40 | 186.20 | 0.0M |
| 2025-03-28 | 191.80 | 192.20 | 191.00 | 191.80 | 0.0M |
| 2025-03-27 | 192.40 | 192.40 | 192.40 | 192.40 | 0.0M |
| 2025-03-26 | 195.20 | 195.20 | 195.20 | 195.20 | 0.0M |
| 2025-03-25 | 197.40 | 197.40 | 197.40 | 197.40 | 0.0M |
| 2025-03-24 | 194.40 | 194.40 | 193.40 | 194.40 | 0.0M |
| 2025-03-20 | 198.40 | 198.40 | 198.40 | 198.40 | 0.0M |
| 2025-03-18 | 198.60 | 200.00 | 198.60 | 198.60 | 0.0M |
| 2025-03-14 | 195.60 | 195.60 | 191.60 | 195.60 | 0.0M |
| 2025-03-13 | 192.20 | 192.40 | 192.20 | 192.20 | 0.0M |
| 2025-03-12 | 192.00 | 194.80 | 192.00 | 192.00 | 0.0M |
| 2025-03-10 | 197.40 | 198.60 | 197.40 | 197.40 | 0.0M |
| 2025-03-07 | 199.40 | 199.80 | 199.00 | 199.40 | 0.0M |
| 2025-03-06 | 204.50 | 204.50 | 204.50 | 204.50 | 0.0M |
| 2025-03-05 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2025-03-04 | 203.00 | 204.00 | 202.50 | 203.00 | 0.0M |
| 2025-03-03 | 205.50 | 206.00 | 205.50 | 205.50 | 0.0M |
| 2025-02-28 | 201.00 | 201.00 | 201.00 | 201.00 | 0.0M |
| 2025-02-27 | 202.50 | 202.50 | 202.50 | 202.50 | 0.0M |
| 2025-02-26 | 206.00 | 206.00 | 205.00 | 206.00 | 0.0M |
| 2025-02-25 | 206.50 | 207.50 | 205.00 | 206.50 | 0.0M |
| 2025-02-24 | 208.00 | 208.50 | 208.00 | 208.00 | 0.0M |
| 2025-02-21 | 213.50 | 214.00 | 213.50 | 213.50 | 0.0M |
| 2025-02-19 | 214.00 | 215.00 | 214.00 | 214.00 | 0.0M |
| 2025-02-18 | 215.00 | 215.00 | 213.00 | 215.00 | 0.0M |
| 2025-02-14 | 214.50 | 215.50 | 214.50 | 214.50 | 0.0M |
| 2025-02-12 | 214.00 | 214.00 | 213.50 | 214.00 | 0.0M |
| 2025-02-07 | 213.00 | 213.00 | 213.00 | 213.00 | 0.0M |
| 2025-02-06 | 212.50 | 212.50 | 212.50 | 212.50 | 0.0M |
| 2025-02-05 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2025-02-04 | 217.50 | 217.50 | 216.00 | 217.50 | 0.0M |
| 2025-02-03 | 213.00 | 214.50 | 212.00 | 213.00 | 0.0M |
| 2025-01-31 | 220.00 | 221.50 | 220.00 | 220.00 | 0.0M |
| 2025-01-30 | 220.00 | 220.50 | 220.00 | 220.00 | 0.0M |
| 2025-01-28 | 219.50 | 219.50 | 219.50 | 219.50 | 0.0M |
| 2025-01-24 | 217.50 | 217.50 | 217.50 | 217.50 | 0.0M |
| 2025-01-23 | 219.00 | 219.00 | 219.00 | 219.00 | 0.0M |
| 2025-01-22 | 222.00 | 222.00 | 214.50 | 222.00 | 0.0M |
| 2025-01-21 | 217.00 | 217.00 | 217.00 | 217.00 | 0.0M |
| 2025-01-17 | 213.00 | 213.00 | 212.00 | 213.00 | 0.0M |
| 2025-01-15 | 211.50 | 211.50 | 210.00 | 211.50 | 0.0M |
| 2025-01-14 | 210.00 | 211.50 | 210.00 | 210.00 | 0.0M |
| 2025-01-13 | 208.50 | 208.50 | 208.50 | 208.50 | 0.0M |
| 2025-01-10 | 216.00 | 216.50 | 216.00 | 216.00 | 0.0M |
| 2025-01-09 | 220.00 | 220.00 | 219.00 | 220.00 | 0.0M |
| 2025-01-08 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2025-01-07 | 225.00 | 225.50 | 218.50 | 225.00 | 0.0M |
| 2025-01-06 | 226.50 | 229.50 | 225.50 | 226.50 | 0.0M |
| 2025-01-03 | 225.44 | 225.44 | 222.50 | 225.44 | 0.0M |