266.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 268.00 | 268.50 | 266.00 | 266.00 | 0.3M |
| 2025-09-25 | 269.00 | 269.00 | 264.50 | 267.50 | 0.2M |
| 2025-09-24 | 272.00 | 272.00 | 269.50 | 270.00 | 0.4M |
| 2025-09-23 | 271.00 | 271.50 | 269.50 | 270.50 | 0.7M |
| 2025-09-22 | 269.50 | 271.50 | 268.50 | 271.50 | 0.5M |
| 2025-09-19 | 269.00 | 270.50 | 268.50 | 270.00 | 0.6M |
| 2025-09-18 | 268.00 | 268.50 | 266.50 | 268.00 | 2.3M |
| 2025-09-17 | 268.00 | 268.00 | 264.50 | 265.50 | 0.7M |
| 2025-09-16 | 267.00 | 267.00 | 264.50 | 266.00 | 0.7M |
| 2025-09-15 | 267.00 | 267.00 | 264.00 | 267.00 | 0.8M |
| 2025-09-12 | 268.00 | 268.00 | 265.50 | 266.50 | 0.4M |
| 2025-09-11 | 267.50 | 269.00 | 267.00 | 267.00 | 0.2M |
| 2025-09-10 | 268.00 | 269.00 | 267.00 | 267.00 | 0.2M |
| 2025-09-09 | 269.00 | 269.00 | 267.00 | 268.50 | 0.3M |
| 2025-09-08 | 267.50 | 269.00 | 267.00 | 269.00 | 0.7M |
| 2025-09-05 | 264.00 | 268.50 | 264.00 | 267.00 | 0.8M |
| 2025-09-04 | 267.00 | 267.00 | 265.50 | 265.50 | 0.3M |
| 2025-09-03 | 264.50 | 266.50 | 264.00 | 265.50 | 0.4M |
| 2025-09-02 | 265.00 | 266.00 | 261.50 | 262.00 | 0.5M |
| 2025-09-01 | 267.00 | 267.50 | 266.00 | 266.00 | 0.2M |
| 2025-08-29 | 269.00 | 270.50 | 267.00 | 267.00 | 0.6M |
| 2025-08-28 | 267.50 | 269.00 | 267.00 | 269.00 | 0.4M |
| 2025-08-27 | 263.50 | 267.00 | 263.50 | 267.00 | 0.5M |
| 2025-08-26 | 266.00 | 266.00 | 263.00 | 265.00 | 0.5M |
| 2025-08-22 | 262.00 | 265.00 | 262.00 | 264.00 | 0.2M |
| 2025-08-21 | 262.00 | 263.50 | 261.50 | 261.50 | 0.6M |
| 2025-08-20 | 263.50 | 264.00 | 260.50 | 262.50 | 1.2M |
| 2025-08-19 | 267.00 | 268.00 | 265.00 | 265.50 | 0.6M |
| 2025-08-18 | 266.00 | 267.00 | 264.00 | 266.50 | 0.4M |
| 2025-08-15 | 262.50 | 266.00 | 262.50 | 264.00 | 0.3M |
| 2025-08-14 | 265.00 | 265.00 | 263.00 | 265.00 | 0.5M |
| 2025-08-13 | 266.50 | 268.50 | 263.50 | 263.50 | 0.3M |
| 2025-08-12 | 268.50 | 268.50 | 266.00 | 266.00 | 0.4M |
| 2025-08-11 | 270.00 | 271.50 | 269.50 | 270.00 | 0.3M |
| 2025-08-08 | 274.00 | 274.00 | 270.00 | 270.00 | 0.4M |
| 2025-08-07 | 270.50 | 275.00 | 270.00 | 273.50 | 0.8M |
| 2025-08-06 | 270.00 | 271.00 | 268.00 | 270.50 | 0.7M |
| 2025-08-05 | 272.00 | 272.50 | 269.50 | 270.00 | 0.9M |
| 2025-08-04 | 266.50 | 270.50 | 266.50 | 270.00 | 0.5M |
| 2025-08-01 | 268.50 | 272.00 | 264.50 | 266.00 | 1.0M |
| 2025-07-31 | 270.00 | 272.50 | 270.00 | 271.00 | 0.7M |
| 2025-07-30 | 266.50 | 268.00 | 266.00 | 267.00 | 1.3M |
| 2025-07-29 | 270.00 | 270.00 | 266.00 | 267.00 | 0.7M |
| 2025-07-28 | 267.00 | 268.00 | 267.00 | 268.00 | 0.4M |
| 2025-07-25 | 265.50 | 267.00 | 265.00 | 266.00 | 0.3M |
| 2025-07-24 | 262.50 | 264.50 | 262.00 | 263.00 | 0.1M |
| 2025-07-23 | 262.00 | 263.50 | 261.50 | 263.50 | 0.8M |
| 2025-07-22 | 262.00 | 262.00 | 259.00 | 260.50 | 0.8M |
| 2025-07-21 | 260.00 | 262.00 | 260.00 | 261.50 | 0.4M |
| 2025-07-18 | 258.50 | 259.50 | 257.50 | 259.50 | 0.5M |
| 2025-07-17 | 256.00 | 258.00 | 256.00 | 258.00 | 0.4M |
| 2025-07-16 | 248.00 | 254.00 | 248.00 | 253.00 | 1.0M |
| 2025-07-15 | 251.50 | 253.00 | 251.50 | 253.00 | 0.4M |
| 2025-07-14 | 248.50 | 251.00 | 247.00 | 250.50 | 0.4M |
| 2025-07-11 | 249.00 | 250.50 | 248.00 | 249.00 | 0.2M |
| 2025-07-10 | 251.50 | 252.00 | 249.00 | 249.00 | 0.2M |
| 2025-07-09 | 249.00 | 251.00 | 249.00 | 250.00 | 0.5M |
| 2025-07-08 | 250.00 | 251.00 | 248.00 | 248.00 | 0.3M |
| 2025-07-07 | 249.00 | 251.00 | 247.50 | 249.00 | 0.4M |
| 2025-07-04 | 249.50 | 250.50 | 249.00 | 249.00 | 0.1M |
| 2025-07-03 | 249.50 | 252.00 | 249.50 | 251.00 | 0.2M |
| 2025-07-02 | 247.50 | 250.50 | 247.00 | 249.00 | 0.3M |
| 2025-07-01 | 247.00 | 249.00 | 246.50 | 248.00 | 1.0M |
| 2025-06-30 | 245.00 | 249.50 | 245.00 | 247.50 | 0.2M |
| 2025-06-27 | 245.00 | 247.50 | 245.00 | 247.50 | 1.2M |
| 2025-06-26 | 244.50 | 244.50 | 242.50 | 243.00 | 0.2M |
| 2025-06-25 | 244.00 | 246.00 | 244.00 | 244.50 | 0.3M |
| 2025-06-24 | 246.00 | 246.00 | 243.50 | 244.00 | 0.2M |
| 2025-06-23 | 240.00 | 242.50 | 240.00 | 242.00 | 0.3M |
| 2025-06-20 | 240.50 | 243.50 | 240.50 | 241.00 | 0.5M |
| 2025-06-19 | 241.00 | 241.00 | 239.50 | 240.00 | 0.3M |
| 2025-06-18 | 241.50 | 242.50 | 241.00 | 242.50 | 0.5M |
| 2025-06-17 | 237.50 | 241.50 | 237.50 | 241.00 | 0.6M |
| 2025-06-16 | 240.50 | 241.50 | 239.00 | 239.00 | 0.4M |
| 2025-06-13 | 239.00 | 239.00 | 237.00 | 237.00 | 0.2M |
| 2025-06-12 | 240.50 | 241.50 | 238.50 | 241.50 | 0.4M |
| 2025-06-11 | 242.00 | 243.00 | 241.00 | 241.00 | 0.3M |
| 2025-06-10 | 241.50 | 242.50 | 239.50 | 241.00 | 0.4M |
| 2025-06-09 | 241.00 | 241.50 | 240.00 | 240.50 | 0.6M |
| 2025-06-06 | 243.00 | 243.00 | 239.00 | 242.00 | 2.1M |
| 2025-06-05 | 247.00 | 247.00 | 244.00 | 244.00 | 0.6M |
| 2025-06-04 | 245.00 | 247.00 | 244.50 | 246.50 | 1.0M |
| 2025-06-03 | 240.00 | 245.00 | 240.00 | 245.00 | 0.6M |
| 2025-06-02 | 239.00 | 241.00 | 238.00 | 240.00 | 1.0M |
| 2025-05-30 | 240.00 | 241.50 | 239.00 | 239.50 | 0.5M |
| 2025-05-29 | 245.00 | 246.00 | 240.00 | 240.50 | 3.1M |
| 2025-05-28 | 238.00 | 243.50 | 238.00 | 241.00 | 2.2M |
| 2025-05-27 | 238.00 | 242.00 | 238.00 | 241.00 | 0.4M |
| 2025-05-23 | 245.00 | 245.50 | 237.00 | 237.50 | 0.3M |
| 2025-05-22 | 244.00 | 244.50 | 241.50 | 243.00 | 0.4M |
| 2025-05-21 | 245.00 | 246.00 | 244.00 | 246.00 | 0.5M |
| 2025-05-20 | 247.00 | 247.50 | 245.00 | 247.00 | 0.4M |
| 2025-05-19 | 248.00 | 248.00 | 242.50 | 248.00 | 0.9M |
| 2025-05-16 | 247.00 | 249.00 | 246.50 | 249.00 | 0.3M |
| 2025-05-15 | 246.00 | 246.50 | 245.00 | 246.00 | 0.8M |
| 2025-05-14 | 243.50 | 248.00 | 243.50 | 247.50 | 0.3M |
| 2025-05-13 | 242.00 | 247.00 | 242.00 | 246.50 | 0.7M |
| 2025-05-12 | 237.00 | 245.50 | 237.00 | 242.50 | 0.5M |
| 2025-05-09 | 232.50 | 235.50 | 232.50 | 235.50 | 0.4M |
| 2025-05-08 | 233.00 | 234.00 | 231.00 | 232.00 | 0.5M |
| 2025-05-07 | 226.00 | 231.00 | 226.00 | 231.00 | 0.4M |
| 2025-05-06 | 231.50 | 231.50 | 225.50 | 230.00 | 0.3M |
| 2025-05-02 | 226.00 | 232.50 | 226.00 | 231.00 | 0.3M |
| 2025-05-01 | 227.00 | 231.00 | 227.00 | 229.50 | 0.3M |
| 2025-04-30 | 222.00 | 223.50 | 222.00 | 223.00 | 0.6M |
| 2025-04-29 | 225.00 | 226.00 | 222.50 | 226.00 | 0.4M |
| 2025-04-28 | 221.00 | 223.50 | 219.50 | 223.00 | 0.5M |
| 2025-04-25 | 218.00 | 221.50 | 218.00 | 221.50 | 0.4M |
| 2025-04-24 | 215.50 | 218.00 | 215.50 | 218.00 | 0.2M |
| 2025-04-23 | 208.00 | 216.50 | 208.00 | 214.50 | 0.7M |
| 2025-04-22 | 204.00 | 205.50 | 204.00 | 205.50 | 0.3M |
| 2025-04-17 | 206.00 | 208.00 | 206.00 | 208.00 | 0.5M |
| 2025-04-16 | 209.50 | 210.00 | 207.00 | 209.50 | 0.2M |
| 2025-04-15 | 213.00 | 213.00 | 210.00 | 211.00 | 0.3M |
| 2025-04-14 | 208.00 | 213.50 | 208.00 | 212.00 | 0.5M |
| 2025-04-11 | 212.50 | 212.50 | 206.50 | 206.50 | 0.4M |
| 2025-04-10 | 219.50 | 221.50 | 209.50 | 210.50 | 1.3M |
| 2025-04-09 | 203.00 | 203.00 | 193.80 | 198.20 | 0.5M |
| 2025-04-08 | 205.00 | 207.50 | 203.00 | 203.50 | 1.5M |
| 2025-04-07 | 193.80 | 206.00 | 183.60 | 196.00 | 1.7M |
| 2025-04-04 | 208.00 | 208.00 | 194.20 | 202.00 | 1.5M |
| 2025-04-03 | 219.50 | 220.50 | 210.00 | 210.00 | 2.0M |
| 2025-04-02 | 221.50 | 225.00 | 221.00 | 225.00 | 0.5M |
| 2025-04-01 | 222.00 | 225.00 | 221.00 | 225.00 | 0.3M |
| 2025-03-31 | 225.50 | 225.50 | 218.00 | 220.50 | 0.8M |
| 2025-03-28 | 230.00 | 230.00 | 227.00 | 227.00 | 0.9M |
| 2025-03-27 | 233.00 | 234.50 | 231.50 | 232.00 | 0.3M |
| 2025-03-26 | 238.50 | 238.50 | 235.00 | 235.50 | 0.8M |
| 2025-03-25 | 236.00 | 238.00 | 236.00 | 237.50 | 0.7M |
| 2025-03-24 | 230.50 | 237.50 | 230.50 | 237.00 | 0.6M |
| 2025-03-21 | 228.00 | 230.50 | 227.50 | 229.00 | 0.8M |
| 2025-03-20 | 229.00 | 232.50 | 228.00 | 230.00 | 0.7M |
| 2025-03-19 | 225.50 | 228.50 | 225.50 | 228.50 | 0.3M |
| 2025-03-18 | 228.00 | 228.50 | 223.00 | 225.50 | 0.6M |
| 2025-03-17 | 226.50 | 227.50 | 225.50 | 227.00 | 3.7M |
| 2025-03-14 | 225.00 | 229.00 | 225.00 | 228.50 | 0.7M |
| 2025-03-13 | 226.50 | 228.50 | 223.00 | 225.50 | 0.8M |
| 2025-03-12 | 225.50 | 228.50 | 222.00 | 228.00 | 0.5M |
| 2025-03-11 | 222.00 | 226.50 | 220.50 | 224.50 | 1.2M |
| 2025-03-10 | 231.00 | 232.50 | 223.00 | 224.50 | 1.0M |
| 2025-03-07 | 236.50 | 236.50 | 229.50 | 230.00 | 0.8M |
| 2025-03-06 | 242.50 | 242.50 | 237.50 | 240.00 | 1.4M |
| 2025-03-05 | 238.50 | 242.50 | 238.50 | 241.00 | 0.7M |
| 2025-03-04 | 248.50 | 248.50 | 236.50 | 238.00 | 2.5M |
| 2025-03-03 | 250.00 | 251.50 | 249.00 | 249.50 | 0.4M |
| 2025-02-28 | 246.00 | 250.50 | 243.50 | 249.50 | 1.5M |
| 2025-02-27 | 250.50 | 253.00 | 248.00 | 251.00 | 0.5M |
| 2025-02-26 | 250.00 | 253.00 | 250.00 | 251.00 | 0.3M |
| 2025-02-25 | 254.00 | 254.00 | 247.50 | 248.00 | 1.1M |
| 2025-02-24 | 262.50 | 262.50 | 253.00 | 253.50 | 1.1M |
| 2025-02-21 | 268.50 | 269.50 | 262.50 | 262.50 | 0.4M |
| 2025-02-20 | 270.50 | 270.50 | 265.50 | 266.50 | 0.3M |
| 2025-02-19 | 270.00 | 270.00 | 269.00 | 270.00 | 0.3M |
| 2025-02-18 | 270.00 | 270.00 | 268.00 | 270.00 | 1.1M |
| 2025-02-17 | 265.00 | 271.50 | 265.00 | 270.00 | 0.4M |
| 2025-02-14 | 267.50 | 267.50 | 265.00 | 265.00 | 0.6M |
| 2025-02-13 | 267.00 | 267.50 | 265.50 | 266.00 | 0.9M |
| 2025-02-12 | 272.00 | 272.00 | 267.00 | 267.00 | 0.4M |
| 2025-02-11 | 268.50 | 272.00 | 268.50 | 270.00 | 0.3M |
| 2025-02-10 | 271.50 | 272.00 | 268.50 | 271.50 | 0.4M |
| 2025-02-07 | 269.00 | 271.50 | 267.00 | 267.00 | 0.6M |
| 2025-02-06 | 263.00 | 268.50 | 263.00 | 268.00 | 0.8M |
| 2025-02-05 | 262.00 | 263.50 | 261.00 | 262.50 | 0.6M |
| 2025-02-04 | 262.00 | 263.00 | 261.00 | 261.00 | 0.5M |
| 2025-02-03 | 268.50 | 268.50 | 260.00 | 261.50 | 7.1M |
| 2025-01-31 | 270.00 | 273.00 | 269.50 | 270.00 | 0.4M |
| 2025-01-30 | 269.50 | 269.50 | 267.00 | 268.50 | 0.3M |
| 2025-01-29 | 265.00 | 270.50 | 265.00 | 266.50 | 0.3M |
| 2025-01-28 | 261.00 | 265.00 | 258.00 | 264.00 | 0.6M |
| 2025-01-27 | 258.50 | 260.00 | 250.00 | 257.50 | 3.5M |
| 2025-01-24 | 267.50 | 267.50 | 263.50 | 264.50 | 1.4M |
| 2025-01-23 | 268.50 | 268.50 | 264.00 | 266.00 | 4.6M |
| 2025-01-22 | 263.50 | 267.50 | 263.50 | 265.00 | 0.8M |
| 2025-01-21 | 259.00 | 263.50 | 259.00 | 262.00 | 50.3M |
| 2025-01-20 | 265.50 | 265.50 | 258.50 | 258.50 | 2.8M |
| 2025-01-17 | 266.00 | 268.00 | 266.00 | 266.50 | 1.2M |
| 2025-01-16 | 268.00 | 271.50 | 266.00 | 267.00 | 1.1M |
| 2025-01-15 | 264.50 | 267.00 | 263.50 | 267.00 | 0.9M |
| 2025-01-14 | 269.00 | 269.00 | 262.50 | 263.00 | 3.6M |
| 2025-01-13 | 269.00 | 269.50 | 263.50 | 263.50 | 4.5M |
| 2025-01-10 | 272.00 | 272.00 | 268.00 | 268.00 | 2.1M |
| 2025-01-09 | 281.50 | 282.50 | 270.50 | 270.50 | 4.2M |
| 2025-01-08 | 284.50 | 286.00 | 280.00 | 280.00 | 3.1M |
| 2025-01-07 | 291.00 | 291.00 | 284.50 | 284.50 | 7.5M |
| 2025-01-06 | 285.00 | 292.00 | 283.50 | 290.50 | 1.9M |
| 2025-01-03 | 279.00 | 284.50 | 279.00 | 284.50 | 0.8M |
| 2025-01-02 | 280.00 | 284.00 | 275.00 | 282.00 | 0.6M |