293.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 221.00 | 221.50 | 220.00 | 221.00 | 0.0M |
| 2024-12-23 | 214.50 | 216.00 | 214.00 | 214.50 | 0.0M |
| 2024-12-20 | 216.50 | 216.50 | 213.00 | 216.50 | 0.0M |
| 2024-12-19 | 216.50 | 217.50 | 216.00 | 216.50 | 0.0M |
| 2024-12-18 | 223.50 | 224.00 | 222.00 | 223.50 | 0.0M |
| 2024-12-17 | 222.75 | 223.50 | 220.00 | 222.75 | 0.0M |
| 2024-12-16 | 222.50 | 224.00 | 220.50 | 222.50 | 0.0M |
| 2024-12-13 | 222.50 | 224.00 | 220.00 | 222.50 | 0.0M |
| 2024-12-12 | 227.00 | 228.50 | 226.50 | 227.00 | 0.0M |
| 2024-12-10 | 228.50 | 228.50 | 225.50 | 228.50 | 0.0M |
| 2024-12-09 | 232.00 | 233.75 | 232.00 | 232.00 | 0.0M |
| 2024-12-06 | 239.50 | 239.50 | 234.50 | 239.50 | 0.0M |
| 2024-12-05 | 238.50 | 242.00 | 238.50 | 238.50 | 0.0M |
| 2024-12-04 | 238.50 | 241.00 | 238.50 | 238.50 | 0.0M |
| 2024-12-03 | 240.00 | 240.00 | 236.00 | 240.00 | 0.0M |
| 2024-12-02 | 237.50 | 237.50 | 232.00 | 237.50 | 0.0M |
| 2024-11-28 | 242.00 | 243.50 | 242.00 | 242.00 | 0.0M |
| 2024-11-27 | 242.50 | 242.50 | 242.50 | 242.50 | 0.0M |
| 2024-11-26 | 244.50 | 244.50 | 241.50 | 244.50 | 0.0M |
| 2024-11-25 | 240.50 | 243.00 | 233.50 | 240.50 | 0.0M |
| 2024-11-22 | 238.50 | 238.50 | 227.00 | 238.50 | 0.0M |
| 2024-11-21 | 229.00 | 230.50 | 229.00 | 229.00 | 0.0M |
| 2024-11-20 | 230.50 | 233.00 | 229.50 | 230.50 | 0.0M |
| 2024-11-19 | 228.00 | 231.00 | 228.00 | 228.00 | 0.0M |
| 2024-11-18 | 232.00 | 233.00 | 232.00 | 232.00 | 0.0M |
| 2024-11-15 | 235.00 | 235.00 | 234.50 | 235.00 | 0.0M |
| 2024-11-14 | 237.50 | 239.00 | 237.50 | 237.50 | 0.0M |
| 2024-11-13 | 239.50 | 239.50 | 236.00 | 239.50 | 0.0M |
| 2024-11-12 | 240.00 | 243.00 | 240.00 | 240.00 | 0.0M |
| 2024-11-11 | 248.00 | 248.00 | 247.00 | 248.00 | 0.0M |
| 2024-11-08 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2024-11-07 | 242.50 | 242.50 | 241.00 | 242.50 | 0.0M |
| 2024-11-06 | 238.50 | 238.50 | 237.00 | 238.50 | 0.0M |
| 2024-11-05 | 237.00 | 237.00 | 236.50 | 237.00 | 0.0M |
| 2024-11-04 | 239.50 | 241.00 | 239.50 | 239.50 | 0.0M |
| 2024-11-01 | 241.00 | 241.00 | 236.00 | 241.00 | 0.0M |
| 2024-10-31 | 237.00 | 237.00 | 237.00 | 237.00 | 0.0M |
| 2024-10-30 | 238.00 | 239.00 | 237.00 | 238.00 | 0.0M |
| 2024-10-29 | 245.50 | 245.50 | 245.00 | 245.50 | 0.0M |
| 2024-10-28 | 245.50 | 248.50 | 245.50 | 245.50 | 0.0M |
| 2024-10-25 | 249.00 | 249.00 | 246.00 | 249.00 | 0.0M |
| 2024-10-24 | 247.50 | 248.50 | 247.50 | 247.50 | 0.0M |
| 2024-10-23 | 249.50 | 251.00 | 249.50 | 249.50 | 0.0M |
| 2024-10-22 | 255.50 | 256.00 | 253.50 | 255.50 | 0.0M |
| 2024-10-21 | 257.00 | 258.50 | 255.50 | 257.00 | 0.0M |
| 2024-10-18 | 255.50 | 256.00 | 254.50 | 255.50 | 0.0M |
| 2024-10-17 | 253.00 | 253.00 | 251.50 | 253.00 | 0.0M |
| 2024-10-16 | 251.00 | 251.00 | 249.00 | 251.00 | 0.0M |
| 2024-10-15 | 251.50 | 251.50 | 251.50 | 251.50 | 0.0M |
| 2024-10-14 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2024-10-11 | 252.00 | 252.00 | 251.00 | 252.00 | 0.0M |
| 2024-10-10 | 252.00 | 253.00 | 252.00 | 252.00 | 0.0M |
| 2024-10-09 | 252.50 | 254.00 | 252.50 | 252.50 | 0.0M |
| 2024-10-08 | 256.50 | 256.50 | 255.00 | 256.50 | 0.0M |
| 2024-10-04 | 256.00 | 256.00 | 253.50 | 256.00 | 0.0M |
| 2024-10-02 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2024-10-01 | 263.50 | 263.50 | 263.50 | 263.50 | 0.0M |
| 2024-09-30 | 261.00 | 261.00 | 257.50 | 261.00 | 0.0M |
| 2024-09-27 | 258.50 | 258.50 | 254.00 | 258.50 | 0.0M |
| 2024-09-26 | 255.00 | 257.50 | 254.50 | 255.00 | 0.0M |
| 2024-09-25 | 255.50 | 258.00 | 252.00 | 255.50 | 0.0M |
| 2024-09-24 | 255.00 | 257.50 | 255.00 | 255.00 | 0.0M |
| 2024-09-23 | 260.00 | 260.00 | 255.50 | 260.00 | 0.0M |
| 2024-09-19 | 245.00 | 245.00 | 243.00 | 245.00 | 0.0M |
| 2024-09-18 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2024-09-13 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2024-09-09 | 245.50 | 245.50 | 245.50 | 245.50 | 0.0M |
| 2024-09-05 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-09-03 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0M |
| 2024-09-02 | 256.50 | 256.50 | 256.50 | 256.50 | 0.0M |
| 2024-08-30 | 259.50 | 259.50 | 259.50 | 259.50 | 0.0M |
| 2024-08-29 | 258.00 | 262.00 | 258.00 | 258.00 | 0.0M |
| 2024-08-28 | 260.00 | 260.00 | 258.50 | 260.00 | 0.0M |
| 2024-08-27 | 259.50 | 259.50 | 259.50 | 259.50 | 0.0M |
| 2024-08-26 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-08-23 | 263.50 | 263.50 | 262.50 | 263.50 | 0.0M |
| 2024-08-22 | 261.00 | 261.00 | 258.00 | 261.00 | 0.0M |
| 2024-08-21 | 257.00 | 257.00 | 256.00 | 257.00 | 0.0M |
| 2024-08-20 | 255.50 | 258.00 | 255.50 | 255.50 | 0.0M |
| 2024-08-19 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-08-16 | 257.00 | 259.50 | 257.00 | 257.00 | 0.0M |
| 2024-08-15 | 257.50 | 257.50 | 257.50 | 257.50 | 0.0M |
| 2024-08-14 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-08-12 | 254.00 | 256.00 | 254.00 | 254.00 | 0.0M |
| 2024-08-09 | 255.00 | 255.00 | 253.00 | 255.00 | 0.0M |
| 2024-08-07 | 250.00 | 250.00 | 246.50 | 250.00 | 0.0M |
| 2024-08-06 | 243.50 | 243.50 | 240.00 | 243.50 | 0.0M |
| 2024-08-05 | 234.50 | 244.50 | 234.50 | 234.50 | 0.0M |
| 2024-08-02 | 247.50 | 249.50 | 247.50 | 247.50 | 0.0M |
| 2024-07-31 | 251.50 | 251.50 | 251.50 | 251.50 | 0.0M |
| 2024-07-29 | 253.50 | 253.50 | 253.50 | 253.50 | 0.0M |
| 2024-07-25 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-24 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2024-07-22 | 253.00 | 253.00 | 250.50 | 253.00 | 0.0M |
| 2024-07-19 | 250.50 | 250.50 | 250.50 | 250.50 | 0.0M |
| 2024-07-18 | 252.00 | 255.50 | 252.00 | 252.00 | 0.0M |
| 2024-07-17 | 256.50 | 258.50 | 256.50 | 256.50 | 0.0M |
| 2024-07-15 | 255.00 | 258.50 | 255.00 | 255.00 | 0.0M |
| 2024-07-12 | 255.00 | 257.50 | 255.00 | 255.00 | 0.0M |
| 2024-07-11 | 257.50 | 257.50 | 257.00 | 257.50 | 0.0M |
| 2024-07-10 | 253.50 | 254.50 | 253.50 | 254.50 | 0.0M |
| 2024-07-09 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0M |
| 2024-07-08 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2024-07-04 | 259.00 | 259.00 | 256.50 | 256.50 | 0.0M |
| 2024-07-03 | 257.00 | 257.50 | 257.00 | 257.50 | 0.0M |
| 2024-07-01 | 254.00 | 254.00 | 251.50 | 252.50 | 0.0M |
| 2024-06-28 | 253.50 | 254.00 | 253.50 | 254.00 | 0.0M |
| 2024-06-27 | 256.00 | 257.00 | 256.00 | 256.00 | 0.0M |
| 2024-06-26 | 258.00 | 258.00 | 254.00 | 256.50 | 0.0M |
| 2024-06-25 | 256.50 | 256.50 | 253.50 | 254.50 | 0.0M |
| 2024-06-24 | 259.00 | 262.00 | 259.00 | 262.00 | 0.0M |
| 2024-06-21 | 257.50 | 260.00 | 257.50 | 260.00 | 0.0M |
| 2024-06-20 | 258.00 | 258.00 | 253.50 | 253.50 | 0.0M |
| 2024-06-19 | 257.50 | 259.50 | 257.00 | 259.50 | 0.0M |
| 2024-06-18 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2024-06-14 | 259.50 | 259.50 | 257.00 | 257.00 | 0.0M |
| 2024-06-12 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2024-06-11 | 255.50 | 255.50 | 255.50 | 255.50 | 0.0M |
| 2024-06-06 | 261.50 | 261.50 | 261.50 | 261.50 | 0.0M |
| 2024-06-05 | 258.50 | 263.00 | 258.50 | 263.00 | 0.0M |
| 2024-06-04 | 261.50 | 263.00 | 260.00 | 260.00 | 0.0M |
| 2024-06-03 | 263.00 | 263.50 | 261.50 | 261.50 | 0.0M |
| 2024-05-31 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2024-05-30 | 265.50 | 267.00 | 261.00 | 267.00 | 0.0M |
| 2024-05-28 | 261.50 | 262.00 | 260.00 | 260.00 | 0.0M |
| 2024-05-27 | 266.00 | 270.00 | 266.00 | 268.50 | 0.0M |
| 2024-05-24 | 267.00 | 268.00 | 264.50 | 266.00 | 0.0M |
| 2024-05-23 | 259.50 | 269.50 | 259.50 | 266.50 | 0.0M |
| 2024-05-22 | 252.00 | 258.00 | 252.00 | 258.00 | 0.0M |
| 2024-05-21 | 254.00 | 255.00 | 254.00 | 255.00 | 0.0M |
| 2024-05-17 | 254.00 | 254.00 | 251.50 | 251.50 | 0.0M |
| 2024-05-15 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2024-05-14 | 252.50 | 252.50 | 252.50 | 252.50 | 0.0M |
| 2024-05-10 | 254.00 | 255.50 | 254.00 | 255.50 | 0.0M |
| 2024-05-08 | 253.50 | 253.50 | 253.50 | 253.50 | 0.0M |
| 2024-05-07 | 247.50 | 247.50 | 247.50 | 247.50 | 0.0M |
| 2024-05-03 | 243.00 | 244.00 | 243.00 | 244.00 | 0.0M |
| 2024-05-02 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2024-04-29 | 235.00 | 238.50 | 235.00 | 238.50 | 0.0M |
| 2024-04-26 | 231.50 | 233.50 | 231.00 | 233.50 | 0.0M |
| 2024-04-25 | 232.50 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2024-04-23 | 228.50 | 234.50 | 228.50 | 233.00 | 0.0M |
| 2024-04-19 | 228.50 | 228.50 | 228.50 | 228.50 | 0.0M |
| 2024-04-17 | 228.50 | 229.00 | 227.50 | 227.50 | 0.0M |
| 2024-04-12 | 229.00 | 229.00 | 229.00 | 229.00 | 0.0M |
| 2024-04-11 | 230.00 | 230.00 | 228.00 | 228.00 | 0.0M |
| 2024-04-10 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2024-04-02 | 235.50 | 235.50 | 233.50 | 233.50 | 0.0M |
| 2024-03-28 | 235.50 | 235.50 | 235.50 | 235.50 | 0.0M |
| 2024-03-27 | 237.00 | 237.00 | 237.00 | 237.00 | 0.0M |
| 2024-03-26 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2024-03-25 | 235.50 | 235.50 | 235.50 | 235.50 | 0.0M |
| 2024-03-20 | 236.50 | 237.00 | 236.50 | 236.50 | 0.0M |
| 2024-03-18 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2024-03-15 | 233.50 | 233.50 | 233.50 | 233.50 | 0.0M |
| 2024-03-13 | 231.50 | 231.50 | 231.50 | 231.50 | 0.0M |
| 2024-03-12 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2024-03-04 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2024-03-01 | 236.50 | 242.50 | 234.00 | 242.50 | 0.0M |
| 2024-02-27 | 237.00 | 237.00 | 237.00 | 237.00 | 0.0M |
| 2024-02-22 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2024-02-20 | 231.00 | 231.00 | 231.00 | 231.00 | 0.0M |
| 2024-02-16 | 238.00 | 238.00 | 234.50 | 234.50 | 0.0M |
| 2024-02-15 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2024-02-14 | 228.50 | 232.00 | 228.50 | 231.00 | 0.0M |
| 2024-02-09 | 228.50 | 228.50 | 228.50 | 228.50 | 0.0M |
| 2024-02-08 | 231.50 | 233.50 | 231.50 | 233.50 | 0.0M |
| 2024-02-07 | 225.50 | 233.50 | 231.50 | 231.50 | 0.0M |
| 2024-02-06 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0M |
| 2024-02-01 | 229.50 | 228.00 | 228.00 | 228.00 | 0.0M |
| 2024-01-31 | 226.50 | 226.50 | 226.50 | 226.50 | 0.0M |
| 2024-01-26 | 220.95 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2024-01-25 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0M |
| 2024-01-24 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2024-01-23 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0M |
| 2024-01-19 | 212.50 | 211.00 | 210.50 | 210.50 | 0.0M |
| 2024-01-18 | 211.00 | 214.00 | 214.00 | 214.00 | 0.0M |
| 2024-01-17 | 218.50 | 212.00 | 212.00 | 212.00 | 0.0M |
| 2024-01-16 | 213.50 | 217.00 | 217.00 | 217.00 | 0.0M |
| 2024-01-15 | 213.50 | 216.50 | 216.50 | 216.50 | 0.0M |
| 2024-01-12 | 214.00 | 216.00 | 215.50 | 215.50 | 0.0M |
| 2024-01-11 | 216.00 | 214.50 | 214.50 | 214.50 | 0.0M |
| 2024-01-10 | 218.00 | 217.50 | 217.50 | 217.50 | 0.0M |
| 2024-01-09 | 219.00 | 220.50 | 219.00 | 219.00 | 0.0M |
| 2024-01-08 | 214.50 | 218.50 | 212.50 | 218.50 | 0.0M |
| 2024-01-05 | 219.00 | 219.00 | 214.50 | 215.00 | 0.0M |
| 2024-01-04 | 223.50 | 223.50 | 217.00 | 221.00 | 0.0M |
| 2024-01-03 | 230.00 | 230.00 | 221.00 | 222.50 | 0.0M |