243.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 273.49 | 279.00 | 266.60 | 275.00 | 0.0M |
| 2023-12-28 | 274.30 | 274.30 | 264.00 | 268.00 | 0.1M |
| 2023-12-27 | 265.40 | 279.01 | 265.40 | 279.00 | 0.0M |
| 2023-12-22 | 277.66 | 279.01 | 256.00 | 272.00 | 0.0M |
| 2023-12-21 | 280.00 | 280.00 | 267.00 | 272.00 | 0.0M |
| 2023-12-20 | 275.00 | 280.00 | 271.00 | 272.00 | 0.4M |
| 2023-12-19 | 280.45 | 280.45 | 260.00 | 270.00 | 0.4M |
| 2023-12-18 | 283.15 | 283.15 | 273.00 | 282.00 | 3.0M |
| 2023-12-15 | 280.00 | 280.00 | 274.06 | 275.00 | 0.1M |
| 2023-12-14 | 280.00 | 281.50 | 273.00 | 273.00 | 0.2M |
| 2023-12-13 | 274.00 | 279.00 | 273.00 | 273.00 | 0.1M |
| 2023-12-12 | 289.00 | 289.00 | 273.00 | 275.50 | 0.0M |
| 2023-12-11 | 281.20 | 281.20 | 277.24 | 277.00 | 0.0M |
| 2023-12-08 | 280.55 | 280.55 | 273.00 | 275.00 | 0.0M |
| 2023-12-07 | 290.00 | 290.00 | 275.00 | 275.00 | 0.3M |
| 2023-12-06 | 290.00 | 290.00 | 283.00 | 283.00 | 0.1M |
| 2023-12-05 | 285.00 | 290.32 | 285.00 | 285.00 | 0.1M |
| 2023-12-04 | 282.21 | 289.00 | 282.00 | 287.00 | 0.1M |
| 2023-12-01 | 281.44 | 285.00 | 279.36 | 282.00 | 0.1M |
| 2023-11-30 | 282.76 | 285.00 | 280.00 | 281.00 | 0.0M |
| 2023-11-29 | 280.00 | 289.00 | 279.00 | 282.00 | 0.1M |
| 2023-11-28 | 280.00 | 290.00 | 280.00 | 290.00 | 0.0M |
| 2023-11-27 | 284.36 | 288.00 | 279.52 | 284.00 | 0.0M |
| 2023-11-24 | 280.00 | 291.00 | 275.00 | 288.00 | 0.1M |
| 2023-11-23 | 278.00 | 281.00 | 270.51 | 278.00 | 0.1M |
| 2023-11-22 | 280.00 | 285.00 | 270.00 | 280.00 | 0.3M |
| 2023-11-21 | 234.00 | 287.20 | 230.00 | 280.00 | 0.7M |
| 2023-07-03 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2023-06-30 | 234.00 | 242.00 | 230.00 | 233.00 | 0.2M |
| 2023-06-29 | 225.00 | 242.00 | 225.00 | 230.00 | 0.2M |
| 2023-06-28 | 227.00 | 232.00 | 225.00 | 225.00 | 0.3M |
| 2023-06-27 | 230.00 | 234.00 | 215.00 | 225.00 | 0.4M |
| 2023-06-26 | 245.00 | 250.00 | 215.00 | 224.00 | 1.1M |
| 2023-06-23 | 277.06 | 282.50 | 266.84 | 279.00 | 0.1M |
| 2023-06-22 | 279.00 | 279.00 | 266.00 | 272.00 | 0.1M |
| 2023-06-21 | 284.00 | 284.00 | 276.00 | 280.00 | 0.0M |
| 2023-06-20 | 280.00 | 298.00 | 277.00 | 281.00 | 0.1M |
| 2023-06-19 | 288.00 | 294.00 | 284.00 | 287.00 | 0.1M |
| 2023-06-16 | 296.00 | 307.00 | 286.00 | 286.00 | 0.5M |
| 2023-06-15 | 297.08 | 308.00 | 295.00 | 295.00 | 0.0M |
| 2023-06-14 | 306.00 | 306.00 | 296.00 | 301.00 | 0.3M |
| 2023-06-13 | 296.00 | 305.00 | 296.00 | 300.00 | 0.3M |
| 2023-06-12 | 284.80 | 305.00 | 284.80 | 296.00 | 0.1M |
| 2023-06-09 | 291.50 | 294.65 | 284.00 | 284.00 | 0.1M |
| 2023-06-08 | 288.50 | 295.00 | 287.00 | 294.00 | 0.0M |
| 2023-06-07 | 287.50 | 295.00 | 284.00 | 284.00 | 0.1M |
| 2023-06-06 | 286.00 | 289.70 | 285.00 | 288.00 | 0.1M |
| 2023-06-05 | 285.50 | 287.00 | 284.00 | 287.00 | 0.1M |
| 2023-06-02 | 285.50 | 286.00 | 284.00 | 285.00 | 0.1M |
| 2023-06-01 | 285.50 | 286.24 | 282.00 | 284.00 | 0.1M |
| 2023-05-31 | 284.50 | 287.00 | 282.00 | 285.50 | 0.0M |
| 2023-05-30 | 284.00 | 287.00 | 281.00 | 285.00 | 0.0M |
| 2023-05-26 | 289.50 | 292.00 | 284.00 | 292.00 | 0.0M |
| 2023-05-25 | 289.50 | 294.00 | 285.17 | 290.00 | 0.0M |
| 2023-05-24 | 297.00 | 296.30 | 282.50 | 295.00 | 0.1M |
| 2023-05-23 | 300.50 | 305.00 | 295.00 | 300.00 | 0.1M |
| 2023-05-22 | 300.50 | 302.12 | 296.09 | 300.00 | 0.0M |
| 2023-05-19 | 300.00 | 305.00 | 298.05 | 302.00 | 0.2M |
| 2023-05-18 | 297.50 | 306.00 | 298.50 | 300.00 | 0.2M |
| 2023-05-17 | 290.00 | 299.00 | 287.00 | 290.00 | 0.0M |
| 2023-05-16 | 294.00 | 298.00 | 290.00 | 298.00 | 0.0M |
| 2023-05-15 | 287.50 | 299.04 | 284.00 | 284.00 | 0.1M |
| 2023-05-12 | 285.00 | 290.00 | 282.00 | 286.00 | 0.1M |
| 2023-05-11 | 281.50 | 288.00 | 278.00 | 285.00 | 0.0M |
| 2023-05-10 | 282.50 | 284.50 | 280.35 | 283.00 | 0.0M |
| 2023-05-09 | 281.50 | 285.00 | 279.00 | 282.50 | 0.0M |
| 2023-05-05 | 285.00 | 289.00 | 280.30 | 281.00 | 0.1M |
| 2023-05-04 | 279.00 | 285.00 | 276.50 | 285.00 | 0.1M |
| 2023-05-03 | 280.50 | 284.00 | 276.00 | 276.00 | 0.0M |
| 2023-05-02 | 282.00 | 284.00 | 279.00 | 280.50 | 0.1M |
| 2023-04-28 | 277.50 | 282.00 | 273.00 | 281.00 | 0.1M |
| 2023-04-27 | 282.50 | 285.00 | 275.00 | 279.00 | 0.1M |
| 2023-04-26 | 289.50 | 293.00 | 282.00 | 282.50 | 0.0M |
| 2023-04-25 | 293.00 | 295.00 | 288.00 | 288.00 | 0.0M |
| 2023-04-24 | 296.50 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2023-04-21 | 300.00 | 303.00 | 293.00 | 298.00 | 0.0M |
| 2023-04-20 | 303.00 | 305.00 | 295.00 | 295.00 | 0.1M |
| 2023-04-19 | 305.00 | 310.00 | 295.00 | 309.00 | 0.0M |
| 2023-04-18 | 305.00 | 309.80 | 301.00 | 305.00 | 0.0M |
| 2023-04-17 | 308.50 | 312.00 | 305.55 | 310.00 | 0.0M |
| 2023-04-14 | 308.50 | 312.00 | 307.50 | 309.00 | 0.0M |
| 2023-04-13 | 307.00 | 311.49 | 305.30 | 309.00 | 0.0M |
| 2023-04-12 | 311.00 | 312.00 | 302.00 | 307.00 | 0.0M |
| 2023-04-11 | 311.00 | 314.00 | 308.00 | 308.00 | 0.1M |
| 2023-04-06 | 312.50 | 315.00 | 306.00 | 308.50 | 0.1M |
| 2023-04-05 | 310.00 | 317.12 | 308.00 | 312.50 | 0.1M |
| 2023-04-04 | 310.00 | 315.38 | 308.00 | 312.00 | 0.1M |
| 2023-04-03 | 302.50 | 314.00 | 301.60 | 310.00 | 0.1M |
| 2023-03-31 | 302.50 | 306.00 | 301.67 | 302.50 | 0.0M |
| 2023-03-30 | 302.50 | 307.00 | 298.84 | 306.00 | 0.0M |
| 2023-03-29 | 297.00 | 308.00 | 296.00 | 302.50 | 0.1M |
| 2023-03-28 | 305.50 | 305.00 | 297.00 | 297.00 | 0.0M |
| 2023-03-27 | 298.00 | 314.00 | 298.40 | 305.00 | 0.1M |
| 2023-03-24 | 294.00 | 302.00 | 293.75 | 298.00 | 0.1M |
| 2023-03-23 | 300.50 | 301.00 | 292.00 | 294.00 | 0.0M |
| 2023-03-22 | 287.00 | 307.95 | 290.00 | 300.50 | 0.1M |
| 2023-03-21 | 288.00 | 290.00 | 282.16 | 286.00 | 0.0M |
| 2023-03-20 | 291.00 | 290.12 | 285.00 | 288.00 | 0.0M |
| 2023-03-17 | 296.00 | 296.38 | 290.04 | 291.00 | 0.1M |
| 2023-03-16 | 292.50 | 298.00 | 290.55 | 296.00 | 0.0M |
| 2023-03-15 | 298.00 | 298.45 | 290.00 | 292.50 | 0.0M |
| 2023-03-14 | 298.00 | 299.00 | 296.00 | 298.00 | 0.0M |
| 2023-03-13 | 298.00 | 299.66 | 296.04 | 298.00 | 0.0M |
| 2023-03-10 | 307.00 | 308.25 | 296.24 | 298.00 | 0.1M |
| 2023-03-09 | 307.50 | 309.40 | 304.00 | 307.00 | 0.0M |
| 2023-03-08 | 307.50 | 309.00 | 305.00 | 307.50 | 0.0M |
| 2023-03-07 | 307.00 | 310.00 | 306.00 | 307.50 | 0.0M |
| 2023-03-06 | 298.00 | 309.94 | 296.00 | 307.00 | 0.1M |
| 2023-03-03 | 297.50 | 303.25 | 296.00 | 298.00 | 0.1M |
| 2023-03-02 | 300.00 | 300.00 | 295.00 | 297.50 | 0.1M |
| 2023-03-01 | 300.00 | 302.00 | 298.04 | 300.00 | 0.0M |
| 2023-02-28 | 300.50 | 302.00 | 298.51 | 300.00 | 0.1M |
| 2023-02-27 | 292.50 | 299.60 | 290.60 | 298.50 | 0.1M |
| 2023-02-24 | 301.00 | 301.50 | 272.26 | 294.00 | 0.2M |
| 2023-02-23 | 304.00 | 306.00 | 300.00 | 301.00 | 0.0M |
| 2023-02-22 | 307.50 | 305.05 | 303.00 | 304.00 | 0.0M |
| 2023-02-21 | 305.50 | 310.00 | 304.00 | 307.50 | 0.0M |
| 2023-02-20 | 308.00 | 309.76 | 303.00 | 305.00 | 0.0M |
| 2023-02-17 | 313.50 | 312.75 | 306.00 | 308.00 | 0.0M |
| 2023-02-16 | 317.50 | 320.00 | 310.96 | 313.50 | 0.0M |
| 2023-02-15 | 320.00 | 320.00 | 315.00 | 317.50 | 0.0M |
| 2023-02-14 | 317.50 | 322.76 | 315.00 | 316.00 | 0.0M |
| 2023-02-13 | 316.50 | 320.00 | 313.00 | 316.50 | 0.0M |
| 2023-02-10 | 316.50 | 320.00 | 314.67 | 320.00 | 0.0M |
| 2023-02-09 | 316.50 | 320.00 | 313.00 | 313.00 | 0.0M |
| 2023-02-08 | 317.50 | 320.00 | 313.84 | 316.50 | 0.0M |
| 2023-02-07 | 314.00 | 320.00 | 311.44 | 317.50 | 0.0M |
| 2023-02-06 | 316.00 | 318.00 | 310.00 | 314.00 | 0.0M |
| 2023-02-03 | 314.00 | 320.00 | 312.00 | 316.00 | 0.0M |
| 2023-02-02 | 314.00 | 317.00 | 312.00 | 314.00 | 0.0M |
| 2023-02-01 | 314.00 | 318.00 | 312.55 | 314.00 | 0.0M |
| 2023-01-31 | 317.50 | 320.00 | 314.36 | 314.00 | 0.0M |
| 2023-01-30 | 315.00 | 320.00 | 314.36 | 317.50 | 0.0M |
| 2023-01-27 | 315.00 | 315.90 | 311.50 | 315.00 | 0.0M |
| 2023-01-26 | 314.00 | 315.30 | 315.00 | 315.00 | 0.0M |
| 2023-01-25 | 317.00 | 316.50 | 311.00 | 315.00 | 0.0M |
| 2023-01-24 | 317.50 | 320.00 | 314.48 | 320.00 | 0.0M |
| 2023-01-23 | 317.50 | 319.55 | 315.00 | 317.50 | 0.0M |
| 2023-01-20 | 317.50 | 324.85 | 315.00 | 317.50 | 0.1M |
| 2023-01-19 | 317.50 | 320.00 | 317.00 | 318.00 | 0.0M |
| 2023-01-18 | 316.00 | 319.84 | 312.00 | 317.50 | 0.0M |
| 2023-01-17 | 317.50 | 320.00 | 313.80 | 319.00 | 0.0M |
| 2023-01-16 | 319.00 | 323.00 | 316.50 | 317.50 | 0.0M |
| 2023-01-13 | 317.50 | 320.00 | 316.00 | 319.00 | 0.0M |
| 2023-01-12 | 310.50 | 322.00 | 310.26 | 317.50 | 0.0M |
| 2023-01-11 | 311.00 | 314.45 | 306.00 | 310.50 | 0.0M |
| 2023-01-10 | 321.00 | 324.00 | 309.63 | 314.00 | 0.0M |
| 2023-01-09 | 314.00 | 324.84 | 317.04 | 321.00 | 0.0M |
| 2023-01-06 | 306.00 | 322.20 | 308.08 | 314.00 | 0.1M |
| 2023-01-05 | 305.00 | 310.00 | 302.00 | 306.00 | 0.0M |
| 2023-01-04 | 304.00 | 306.00 | 300.00 | 305.00 | 0.0M |
| 2023-01-03 | 295.00 | 309.82 | 293.55 | 302.00 | 0.1M |