287.70
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 287.55 | 287.80 | 284.00 | 287.70 | 0.1M |
| 2025-10-01 | 283.50 | 289.70 | 282.25 | 289.00 | 0.2M |
| 2025-09-30 | 285.90 | 288.70 | 279.55 | 282.75 | 7.4M |
| 2025-09-29 | 275.00 | 284.40 | 275.00 | 283.85 | 11.1M |
| 2025-09-26 | 283.85 | 284.00 | 277.40 | 278.60 | 8.7M |
| 2025-09-25 | 283.45 | 286.75 | 279.70 | 283.65 | 9.8M |
| 2025-09-24 | 295.00 | 296.90 | 287.50 | 289.15 | 2.6M |
| 2025-09-23 | 297.05 | 297.15 | 291.00 | 296.15 | 4.4M |
| 2025-09-22 | 280.15 | 297.25 | 280.15 | 296.45 | 2.9M |
| 2025-09-19 | 295.25 | 296.35 | 288.20 | 288.80 | 1.7M |
| 2025-09-18 | 295.65 | 295.65 | 291.70 | 295.05 | 0.5M |
| 2025-09-17 | 298.60 | 299.65 | 293.40 | 294.75 | 0.5M |
| 2025-09-16 | 294.90 | 298.90 | 294.70 | 298.15 | 0.6M |
| 2025-09-15 | 293.00 | 294.20 | 291.90 | 293.55 | 0.2M |
| 2025-09-12 | 288.95 | 293.55 | 288.95 | 292.80 | 0.3M |
| 2025-09-11 | 291.15 | 293.10 | 285.95 | 289.40 | 0.2M |
| 2025-09-10 | 293.65 | 294.40 | 290.10 | 291.00 | 0.1M |
| 2025-09-09 | 294.75 | 297.35 | 292.75 | 294.45 | 0.3M |
| 2025-09-08 | 290.25 | 296.90 | 288.15 | 294.65 | 0.4M |
| 2025-09-05 | 286.75 | 290.50 | 285.65 | 287.45 | 0.2M |
| 2025-09-04 | 292.70 | 293.00 | 285.50 | 285.85 | 0.2M |
| 2025-09-03 | 288.15 | 294.60 | 284.70 | 291.15 | 0.4M |
| 2025-09-02 | 278.20 | 285.00 | 277.50 | 283.30 | 0.4M |
| 2025-09-01 | 267.05 | 278.15 | 267.05 | 277.80 | 0.3M |
| 2025-08-29 | 266.55 | 268.10 | 263.20 | 264.55 | 0.2M |
| 2025-08-28 | 268.65 | 272.30 | 263.45 | 264.35 | 9.8M |
| 2025-08-26 | 271.10 | 274.30 | 268.20 | 268.65 | 10.0M |
| 2025-08-25 | 268.60 | 276.45 | 266.05 | 270.95 | 16.7M |
| 2025-08-22 | 267.45 | 270.70 | 266.10 | 268.70 | 4.2M |
| 2025-08-21 | 268.65 | 269.65 | 266.70 | 267.35 | 1.8M |
| 2025-08-20 | 270.50 | 270.50 | 266.50 | 268.10 | 1.3M |
| 2025-08-19 | 269.20 | 272.35 | 266.25 | 271.85 | 0.8M |
| 2025-08-18 | 269.60 | 272.50 | 267.50 | 269.35 | 1.6M |
| 2025-08-14 | 262.10 | 269.30 | 260.75 | 267.50 | 1.4M |
| 2025-08-13 | 255.90 | 259.10 | 255.40 | 257.60 | 0.3M |
| 2025-08-12 | 257.15 | 260.10 | 252.55 | 255.05 | 0.2M |
| 2025-08-11 | 260.35 | 266.55 | 255.00 | 258.00 | 0.7M |
| 2025-08-08 | 262.05 | 265.90 | 259.00 | 260.75 | 0.2M |
| 2025-08-07 | 259.25 | 263.50 | 255.60 | 262.30 | 0.1M |
| 2025-08-06 | 259.50 | 261.00 | 255.45 | 258.10 | 0.1M |
| 2025-08-05 | 264.55 | 266.45 | 257.60 | 260.00 | 0.2M |
| 2025-08-04 | 251.75 | 266.85 | 251.75 | 266.10 | 0.2M |
| 2025-08-01 | 257.20 | 257.20 | 249.65 | 249.90 | 0.1M |
| 2025-07-31 | 253.30 | 256.25 | 252.00 | 254.40 | 8.0M |
| 2025-07-30 | 257.90 | 261.00 | 253.30 | 257.25 | 9.2M |
| 2025-07-29 | 257.70 | 262.90 | 257.70 | 260.60 | 6.2M |
| 2025-07-28 | 263.70 | 267.25 | 259.50 | 260.70 | 7.9M |
| 2025-07-25 | 271.70 | 272.15 | 264.60 | 266.65 | 2.4M |
| 2025-07-24 | 275.65 | 278.25 | 273.25 | 273.60 | 1.1M |
| 2025-07-23 | 272.90 | 275.65 | 272.50 | 274.95 | 0.6M |
| 2025-07-22 | 272.10 | 274.50 | 271.00 | 272.70 | 0.3M |
| 2025-07-21 | 270.40 | 273.00 | 268.60 | 271.80 | 0.4M |
| 2025-07-18 | 274.45 | 277.35 | 271.20 | 272.30 | 0.5M |
| 2025-07-17 | 271.65 | 272.55 | 269.20 | 271.95 | 0.4M |
| 2025-07-16 | 269.65 | 273.55 | 269.60 | 271.20 | 0.2M |
| 2025-07-15 | 267.00 | 271.90 | 266.55 | 271.40 | 0.6M |
| 2025-07-14 | 265.65 | 267.15 | 262.45 | 265.35 | 0.3M |
| 2025-07-11 | 266.60 | 267.00 | 262.65 | 264.75 | 0.2M |
| 2025-07-10 | 266.80 | 268.00 | 266.35 | 267.25 | 0.1M |
| 2025-07-09 | 271.20 | 271.20 | 262.40 | 263.90 | 0.6M |
| 2025-07-08 | 273.35 | 274.10 | 269.55 | 272.15 | 0.2M |
| 2025-07-07 | 278.55 | 278.60 | 272.35 | 273.35 | 0.2M |
| 2025-07-04 | 276.80 | 283.50 | 276.25 | 278.55 | 0.4M |
| 2025-07-03 | 274.55 | 277.90 | 273.50 | 277.25 | 0.1M |
| 2025-07-02 | 281.00 | 281.00 | 273.25 | 274.20 | 0.2M |
| 2025-07-01 | 279.80 | 281.35 | 276.50 | 281.00 | 0.1M |
| 2025-06-30 | 278.42 | 283.46 | 278.00 | 278.91 | 0.1M |
| 2025-06-27 | 276.51 | 282.00 | 272.00 | 279.21 | 0.3M |
| 2025-06-26 | 275.00 | 277.03 | 272.20 | 276.24 | 11.6M |
| 2025-06-25 | 273.20 | 276.50 | 271.63 | 275.13 | 12.8M |
| 2025-06-24 | 276.00 | 276.13 | 270.19 | 271.61 | 11.3M |
| 2025-06-23 | 273.80 | 275.20 | 269.72 | 272.37 | 11.8M |
| 2025-06-20 | 266.50 | 274.00 | 266.50 | 273.53 | 0.0M |
| 2025-06-19 | 269.33 | 269.33 | 264.71 | 265.70 | 0.1M |
| 2025-06-18 | 272.25 | 273.84 | 266.80 | 267.83 | 0.1M |
| 2025-06-17 | 273.01 | 278.93 | 272.02 | 271.93 | 0.2M |
| 2025-06-16 | 280.00 | 286.00 | 276.60 | 280.50 | 0.3M |
| 2025-06-13 | 268.47 | 282.40 | 266.99 | 281.62 | 2.9M |
| 2025-06-12 | 272.00 | 277.50 | 271.76 | 272.46 | 0.9M |
| 2025-06-11 | 266.25 | 272.35 | 263.50 | 270.21 | 0.8M |
| 2025-06-10 | 271.77 | 276.55 | 263.58 | 268.53 | 2.4M |
| 2025-06-09 | 254.49 | 267.32 | 254.49 | 266.64 | 0.1M |
| 2025-06-06 | 239.82 | 250.00 | 239.78 | 249.39 | 0.1M |
| 2025-06-05 | 236.96 | 236.96 | 236.07 | 236.95 | 0.0M |
| 2025-06-04 | 239.78 | 240.02 | 234.01 | 234.47 | 0.1M |
| 2025-06-03 | 240.69 | 240.69 | 239.04 | 239.67 | 0.0M |
| 2025-06-02 | 240.26 | 240.26 | 237.62 | 239.90 | 0.0M |
| 2025-05-30 | 233.86 | 245.00 | 233.86 | 241.75 | 4.1M |
| 2025-05-29 | 234.14 | 234.78 | 232.27 | 233.16 | 10.6M |
| 2025-05-28 | 233.97 | 235.83 | 233.05 | 233.73 | 38.7M |
| 2025-05-27 | 231.81 | 233.20 | 231.60 | 232.74 | 0.1M |
| 2025-05-26 | 231.89 | 232.80 | 231.59 | 231.66 | 0.0M |
| 2025-05-23 | 232.43 | 232.88 | 232.43 | 232.88 | 0.0M |
| 2025-05-22 | 231.13 | 231.13 | 231.13 | 231.13 | 0.0M |
| 2025-05-21 | 229.56 | 229.56 | 229.56 | 229.56 | 0.0M |
| 2025-05-20 | 230.61 | 230.61 | 230.61 | 229.66 | 0.0M |
| 2025-05-19 | 230.65 | 230.65 | 230.65 | 230.65 | 0.0M |
| 2025-05-16 | 230.81 | 230.81 | 230.81 | 231.21 | 0.0M |
| 2025-05-15 | 232.70 | 232.70 | 231.25 | 231.09 | 0.0M |
| 2025-05-14 | 233.01 | 234.60 | 232.80 | 233.87 | 0.0M |
| 2025-05-13 | 231.00 | 239.00 | 231.00 | 233.09 | 0.5M |
| 2025-05-12 | 230.50 | 233.00 | 229.00 | 231.93 | 0.0M |
| 2025-05-09 | 226.22 | 228.56 | 226.22 | 230.64 | 0.0M |
| 2025-05-08 | 230.89 | 230.89 | 227.13 | 227.93 | 0.0M |
| 2025-05-07 | 227.51 | 231.65 | 227.51 | 231.30 | 0.2M |
| 2025-05-06 | 229.21 | 229.95 | 227.55 | 229.93 | 0.0M |
| 2025-05-05 | 231.25 | 233.93 | 230.45 | 230.64 | 2.5M |
| 2025-05-02 | 232.97 | 234.83 | 231.44 | 232.10 | 0.5M |
| 2025-04-30 | 232.85 | 234.33 | 230.20 | 232.23 | 0.9M |
| 2025-04-29 | 234.88 | 236.06 | 233.03 | 233.50 | 0.3M |
| 2025-04-28 | 227.45 | 234.70 | 227.45 | 232.91 | 0.4M |
| 2025-04-25 | 230.54 | 231.29 | 224.43 | 228.04 | 0.6M |
| 2025-04-24 | 233.34 | 235.21 | 229.78 | 230.25 | 44.2M |
| 2025-04-23 | 233.77 | 233.87 | 232.23 | 232.67 | 0.2M |
| 2025-04-22 | 234.00 | 236.27 | 233.51 | 234.00 | 0.0M |
| 2025-04-21 | 231.51 | 236.00 | 231.51 | 234.08 | 0.1M |
| 2025-04-17 | 229.28 | 231.41 | 228.50 | 230.48 | 0.0M |
| 2025-04-16 | 228.71 | 228.71 | 228.10 | 228.64 | 0.0M |
| 2025-04-15 | 227.52 | 228.43 | 227.52 | 228.20 | 0.0M |
| 2025-04-11 | 227.69 | 227.69 | 225.40 | 227.25 | 0.2M |
| 2025-04-09 | 229.68 | 229.68 | 225.00 | 227.05 | 0.1M |
| 2025-04-08 | 227.26 | 231.00 | 227.26 | 230.44 | 0.0M |
| 2025-04-07 | 227.28 | 231.84 | 221.50 | 227.74 | 3.8M |
| 2025-04-04 | 236.00 | 236.08 | 232.36 | 234.67 | 1.4M |
| 2025-04-03 | 236.58 | 238.21 | 234.95 | 236.46 | 0.2M |
| 2025-04-02 | 232.81 | 237.45 | 232.81 | 236.28 | 0.2M |
| 2025-04-01 | 234.39 | 236.15 | 233.77 | 234.57 | 0.2M |
| 2025-03-28 | 236.60 | 236.60 | 232.92 | 234.39 | 0.2M |
| 2025-03-27 | 233.10 | 236.37 | 230.53 | 234.86 | 14.2M |
| 2025-03-26 | 238.06 | 239.01 | 233.62 | 234.23 | 13.7M |
| 2025-03-25 | 242.29 | 242.82 | 233.80 | 238.35 | 18.0M |
| 2025-03-24 | 237.01 | 245.39 | 237.01 | 242.42 | 21.2M |
| 2025-03-21 | 224.00 | 245.19 | 218.50 | 234.84 | 11.9M |
| 2025-03-20 | 219.19 | 222.30 | 214.00 | 219.45 | 43.3M |
| 2025-03-19 | 213.97 | 215.50 | 213.97 | 215.30 | 0.1M |
| 2025-03-18 | 214.43 | 214.50 | 210.76 | 214.18 | 0.1M |
| 2025-03-17 | 210.41 | 212.42 | 210.41 | 211.02 | 0.0M |
| 2025-03-13 | 209.78 | 211.29 | 209.78 | 210.87 | 0.0M |
| 2025-03-12 | 203.71 | 209.44 | 203.71 | 208.23 | 0.0M |
| 2025-03-11 | 208.06 | 208.06 | 199.04 | 202.35 | 0.4M |
| 2025-03-10 | 213.50 | 213.50 | 206.41 | 207.29 | 0.0M |
| 2025-03-07 | 205.44 | 211.00 | 205.26 | 210.50 | 0.0M |
| 2025-03-06 | 206.75 | 206.75 | 205.03 | 205.30 | 0.1M |
| 2025-03-05 | 200.56 | 206.00 | 200.56 | 206.00 | 0.0M |
| 2025-03-04 | 198.94 | 202.30 | 196.87 | 200.03 | 3.7M |
| 2025-03-03 | 204.86 | 205.89 | 197.07 | 201.15 | 0.7M |
| 2025-02-28 | 207.07 | 207.51 | 199.00 | 203.49 | 0.8M |
| 2025-02-27 | 206.93 | 216.23 | 206.19 | 210.62 | 27.6M |
| 2025-02-25 | 206.40 | 209.25 | 206.01 | 207.35 | 0.7M |
| 2025-02-24 | 209.50 | 209.80 | 205.45 | 205.61 | 0.5M |
| 2025-02-21 | 206.50 | 206.50 | 200.79 | 203.47 | 0.2M |
| 2025-02-20 | 203.00 | 207.33 | 197.20 | 205.30 | 0.5M |
| 2025-02-19 | 189.05 | 206.05 | 189.00 | 203.65 | 0.5M |
| 2025-02-18 | 194.00 | 195.26 | 190.07 | 190.91 | 0.5M |
| 2025-02-17 | 186.00 | 195.80 | 183.80 | 194.06 | 25.3M |
| 2025-02-14 | 185.64 | 189.70 | 170.26 | 181.29 | 0.3M |
| 2025-02-13 | 196.23 | 199.50 | 194.16 | 195.26 | 0.2M |
| 2025-02-12 | 192.71 | 193.00 | 185.00 | 192.85 | 0.2M |
| 2025-02-11 | 201.48 | 201.48 | 195.00 | 198.40 | 0.1M |
| 2025-02-10 | 209.95 | 209.95 | 202.60 | 204.60 | 0.1M |
| 2025-02-07 | 204.75 | 211.06 | 200.60 | 208.88 | 5.2M |
| 2025-02-06 | 207.48 | 207.54 | 204.62 | 206.78 | 0.3M |
| 2025-02-05 | 207.04 | 208.53 | 205.43 | 206.79 | 0.3M |
| 2025-02-04 | 200.49 | 207.10 | 199.74 | 206.82 | 0.8M |
| 2025-02-03 | 196.86 | 198.76 | 194.02 | 197.07 | 0.3M |
| 2025-02-01 | 196.74 | 203.07 | 193.29 | 199.20 | 0.7M |
| 2025-01-31 | 202.00 | 202.00 | 196.92 | 197.57 | 0.5M |
| 2025-01-30 | 202.43 | 202.63 | 197.50 | 199.62 | 17.7M |
| 2025-01-29 | 193.51 | 203.10 | 193.00 | 200.35 | 63.8M |
| 2025-01-28 | 187.09 | 193.75 | 187.09 | 191.42 | 0.3M |
| 2025-01-27 | 188.51 | 192.29 | 185.28 | 185.28 | 0.2M |
| 2025-01-24 | 196.50 | 199.00 | 195.37 | 196.14 | 0.1M |
| 2025-01-23 | 196.26 | 200.59 | 196.26 | 198.44 | 0.1M |
| 2025-01-22 | 192.00 | 196.50 | 191.08 | 195.26 | 0.2M |
| 2025-01-21 | 198.50 | 198.68 | 189.85 | 192.14 | 0.3M |
| 2025-01-20 | 192.38 | 194.50 | 192.38 | 192.96 | 0.0M |
| 2025-01-17 | 186.20 | 196.45 | 185.80 | 194.85 | 0.3M |
| 2025-01-16 | 185.80 | 187.27 | 180.83 | 184.16 | 0.2M |
| 2025-01-15 | 181.36 | 183.42 | 175.29 | 181.06 | 17.3M |
| 2025-01-14 | 176.81 | 182.00 | 176.23 | 180.10 | 0.1M |
| 2025-01-13 | 180.23 | 180.23 | 172.51 | 172.76 | 0.1M |
| 2025-01-10 | 180.80 | 180.80 | 180.76 | 181.91 | 0.0M |
| 2025-01-09 | 188.70 | 191.70 | 179.46 | 179.74 | 0.1M |
| 2025-01-08 | 182.12 | 182.45 | 179.39 | 182.03 | 0.0M |
| 2025-01-07 | 183.83 | 183.83 | 183.83 | 183.83 | 0.0M |
| 2025-01-06 | 187.34 | 188.10 | 180.00 | 181.03 | 0.2M |
| 2025-01-03 | 191.61 | 191.70 | 188.50 | 189.58 | 0.1M |
| 2025-01-02 | 193.68 | 194.15 | 192.88 | 192.84 | 0.0M |
| 2025-01-01 | 190.80 | 194.30 | 189.25 | 193.35 | 6.5M |