275.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 270.30 | 277.00 | 269.45 | 275.95 | 0.3M |
| 2025-10-01 | 269.45 | 272.35 | 267.20 | 270.15 | 0.2M |
| 2025-09-30 | 265.40 | 272.25 | 263.65 | 269.60 | 0.3M |
| 2025-09-29 | 263.45 | 268.40 | 260.25 | 263.25 | 0.8M |
| 2025-09-26 | 268.75 | 268.95 | 263.10 | 264.90 | 0.5M |
| 2025-09-25 | 269.40 | 273.90 | 265.00 | 269.90 | 0.3M |
| 2025-09-24 | 275.00 | 276.05 | 268.35 | 269.70 | 0.4M |
| 2025-09-23 | 278.85 | 279.75 | 273.45 | 276.40 | 0.5M |
| 2025-09-22 | 283.35 | 284.80 | 277.60 | 278.85 | 0.3M |
| 2025-09-19 | 283.20 | 284.90 | 280.10 | 283.35 | 0.3M |
| 2025-09-18 | 282.30 | 289.05 | 281.95 | 283.30 | 0.5M |
| 2025-09-17 | 276.30 | 284.00 | 275.15 | 282.80 | 0.8M |
| 2025-09-16 | 271.05 | 278.20 | 268.60 | 274.90 | 0.4M |
| 2025-09-15 | 270.00 | 272.85 | 268.15 | 271.30 | 0.3M |
| 2025-09-12 | 270.15 | 271.50 | 268.10 | 269.45 | 0.2M |
| 2025-09-11 | 271.05 | 272.20 | 268.45 | 270.00 | 0.3M |
| 2025-09-10 | 272.75 | 275.90 | 269.85 | 271.05 | 0.5M |
| 2025-09-09 | 276.70 | 276.70 | 270.15 | 272.30 | 0.4M |
| 2025-09-08 | 273.00 | 278.55 | 267.00 | 276.30 | 0.5M |
| 2025-09-05 | 266.75 | 274.50 | 262.60 | 272.10 | 0.6M |
| 2025-09-04 | 290.00 | 297.00 | 260.70 | 266.70 | 6.0M |
| 2025-09-03 | 266.20 | 273.00 | 264.90 | 269.40 | 0.3M |
| 2025-09-02 | 265.35 | 268.45 | 262.00 | 266.25 | 0.2M |
| 2025-09-01 | 264.50 | 268.80 | 261.00 | 265.35 | 0.4M |
| 2025-08-29 | 261.25 | 266.90 | 259.35 | 264.30 | 0.5M |
| 2025-08-28 | 263.00 | 263.00 | 256.05 | 259.20 | 0.2M |
| 2025-08-26 | 266.40 | 266.70 | 260.00 | 261.45 | 0.4M |
| 2025-08-25 | 266.40 | 269.00 | 262.45 | 266.70 | 0.3M |
| 2025-08-22 | 265.05 | 270.75 | 261.25 | 266.70 | 0.3M |
| 2025-08-21 | 267.40 | 268.45 | 263.50 | 265.00 | 0.3M |
| 2025-08-20 | 271.00 | 271.00 | 264.90 | 267.10 | 0.4M |
| 2025-08-19 | 262.00 | 271.00 | 259.55 | 269.40 | 0.5M |
| 2025-08-18 | 257.90 | 276.00 | 256.35 | 264.40 | 2.8M |
| 2025-08-14 | 257.00 | 258.90 | 249.75 | 253.40 | 0.8M |
| 2025-08-13 | 264.00 | 265.05 | 259.00 | 260.70 | 0.1M |
| 2025-08-12 | 260.05 | 263.00 | 258.60 | 261.65 | 0.2M |
| 2025-08-11 | 262.65 | 262.70 | 258.00 | 259.45 | 0.1M |
| 2025-08-08 | 263.95 | 271.15 | 260.35 | 262.90 | 0.2M |
| 2025-08-07 | 264.90 | 268.90 | 257.70 | 262.25 | 0.2M |
| 2025-08-06 | 265.40 | 268.40 | 261.50 | 265.10 | 0.2M |
| 2025-08-05 | 264.80 | 269.00 | 264.00 | 265.00 | 0.1M |
| 2025-08-04 | 267.35 | 269.90 | 263.00 | 264.80 | 0.2M |
| 2025-08-01 | 267.35 | 271.60 | 265.75 | 267.35 | 0.2M |
| 2025-07-31 | 268.05 | 272.05 | 265.05 | 267.35 | 0.2M |
| 2025-07-30 | 273.00 | 278.05 | 269.90 | 270.60 | 0.2M |
| 2025-07-29 | 275.00 | 277.40 | 268.05 | 273.35 | 0.3M |
| 2025-07-28 | 279.95 | 283.30 | 272.20 | 273.25 | 0.2M |
| 2025-07-25 | 288.00 | 288.00 | 278.25 | 279.35 | 0.2M |
| 2025-07-24 | 286.70 | 290.50 | 282.50 | 288.70 | 0.3M |
| 2025-07-23 | 290.50 | 290.50 | 285.10 | 288.40 | 0.1M |
| 2025-07-22 | 296.90 | 298.20 | 288.00 | 288.65 | 0.2M |
| 2025-07-21 | 301.00 | 303.70 | 292.35 | 294.60 | 0.6M |
| 2025-07-18 | 295.00 | 304.40 | 291.25 | 298.80 | 1.4M |
| 2025-07-17 | 289.25 | 294.50 | 287.00 | 293.55 | 0.7M |
| 2025-07-16 | 287.00 | 289.40 | 285.30 | 288.05 | 0.2M |
| 2025-07-15 | 289.95 | 292.70 | 284.75 | 286.35 | 0.3M |
| 2025-07-14 | 282.00 | 289.80 | 276.55 | 288.75 | 0.6M |
| 2025-07-11 | 285.75 | 286.95 | 281.30 | 283.40 | 0.7M |
| 2025-07-10 | 274.00 | 291.45 | 270.70 | 287.55 | 13.1M |
| 2025-07-09 | 267.80 | 272.55 | 266.50 | 270.70 | 0.4M |
| 2025-07-08 | 273.40 | 274.25 | 266.10 | 267.60 | 0.4M |
| 2025-07-07 | 269.10 | 275.00 | 268.25 | 272.85 | 0.4M |
| 2025-07-04 | 270.85 | 273.60 | 268.50 | 269.50 | 0.2M |
| 2025-07-03 | 272.75 | 274.50 | 269.00 | 270.85 | 0.2M |
| 2025-07-02 | 278.00 | 278.85 | 271.35 | 272.10 | 0.3M |
| 2025-07-01 | 280.00 | 280.00 | 277.00 | 278.25 | 0.1M |
| 2025-06-30 | 281.75 | 282.70 | 277.60 | 279.50 | 0.2M |
| 2025-06-27 | 281.75 | 282.75 | 278.15 | 281.35 | 0.2M |
| 2025-06-26 | 285.00 | 286.25 | 278.90 | 280.30 | 0.3M |
| 2025-06-25 | 284.35 | 288.50 | 281.90 | 284.60 | 0.4M |
| 2025-06-24 | 282.00 | 287.00 | 279.55 | 284.40 | 0.3M |
| 2025-06-23 | 278.05 | 283.00 | 275.10 | 280.90 | 0.5M |
| 2025-06-20 | 276.50 | 285.45 | 274.25 | 283.75 | 0.4M |
| 2025-06-19 | 282.70 | 282.70 | 274.20 | 277.10 | 0.2M |
| 2025-06-18 | 282.75 | 283.40 | 278.00 | 281.95 | 0.1M |
| 2025-06-17 | 282.05 | 285.60 | 279.15 | 281.40 | 0.2M |
| 2025-06-16 | 281.15 | 284.50 | 276.20 | 282.50 | 0.2M |
| 2025-06-13 | 280.05 | 286.45 | 279.05 | 282.45 | 0.3M |
| 2025-06-12 | 290.00 | 293.15 | 282.70 | 285.85 | 0.3M |
| 2025-06-11 | 287.75 | 295.90 | 286.80 | 287.75 | 0.5M |
| 2025-06-10 | 292.60 | 294.25 | 286.95 | 288.80 | 0.4M |
| 2025-06-09 | 298.00 | 298.90 | 291.05 | 292.60 | 0.6M |
| 2025-06-06 | 299.90 | 301.30 | 295.50 | 298.85 | 0.3M |
| 2025-06-05 | 298.00 | 300.90 | 295.10 | 299.90 | 0.3M |
| 2025-06-04 | 297.10 | 302.00 | 295.10 | 297.85 | 0.3M |
| 2025-06-03 | 296.00 | 298.90 | 294.20 | 297.35 | 0.4M |
| 2025-06-02 | 291.95 | 299.60 | 288.05 | 295.90 | 0.5M |
| 2025-05-30 | 286.97 | 294.99 | 278.62 | 291.68 | 1.0M |
| 2025-05-29 | 290.00 | 296.95 | 281.55 | 285.35 | 1.5M |
| 2025-05-28 | 274.12 | 291.80 | 272.50 | 287.74 | 1.2M |
| 2025-05-27 | 277.64 | 277.64 | 272.35 | 275.08 | 0.3M |
| 2025-05-26 | 272.96 | 280.00 | 269.51 | 276.99 | 0.3M |
| 2025-05-23 | 273.00 | 275.37 | 266.00 | 273.70 | 0.5M |
| 2025-05-22 | 265.50 | 279.74 | 263.23 | 272.11 | 1.4M |
| 2025-05-21 | 256.00 | 266.50 | 254.67 | 264.85 | 0.7M |
| 2025-05-20 | 259.00 | 262.97 | 254.31 | 255.43 | 0.4M |
| 2025-05-19 | 258.99 | 263.79 | 256.32 | 260.12 | 0.3M |
| 2025-05-16 | 255.62 | 260.00 | 253.01 | 258.35 | 0.3M |
| 2025-05-15 | 254.69 | 257.89 | 254.29 | 255.62 | 0.2M |
| 2025-05-14 | 249.40 | 256.45 | 248.74 | 254.29 | 0.3M |
| 2025-05-13 | 249.90 | 250.80 | 247.31 | 248.55 | 0.1M |
| 2025-05-12 | 245.00 | 250.69 | 245.00 | 249.25 | 0.3M |
| 2025-05-09 | 236.00 | 241.00 | 236.00 | 240.43 | 0.2M |
| 2025-05-08 | 241.49 | 247.35 | 240.50 | 244.76 | 0.3M |
| 2025-05-07 | 237.00 | 242.02 | 237.00 | 241.04 | 0.1M |
| 2025-05-06 | 243.95 | 246.94 | 241.61 | 243.63 | 0.3M |
| 2025-05-05 | 240.34 | 244.94 | 238.71 | 243.72 | 0.2M |
| 2025-05-02 | 244.95 | 245.49 | 238.51 | 240.52 | 0.3M |
| 2025-04-30 | 244.09 | 245.24 | 238.00 | 242.68 | 0.4M |
| 2025-04-29 | 243.99 | 247.16 | 242.35 | 244.07 | 0.2M |
| 2025-04-28 | 241.25 | 246.95 | 241.00 | 243.37 | 0.2M |
| 2025-04-25 | 249.09 | 249.83 | 239.50 | 242.60 | 0.4M |
| 2025-04-24 | 248.52 | 251.50 | 247.03 | 249.10 | 0.2M |
| 2025-04-23 | 249.50 | 252.13 | 244.50 | 248.68 | 0.3M |
| 2025-04-22 | 247.90 | 251.86 | 243.57 | 248.40 | 0.5M |
| 2025-04-21 | 243.90 | 247.00 | 240.71 | 245.88 | 0.4M |
| 2025-04-17 | 237.50 | 245.86 | 236.00 | 243.04 | 1.0M |
| 2025-04-16 | 234.00 | 237.85 | 234.00 | 236.93 | 0.3M |
| 2025-04-15 | 240.08 | 241.68 | 233.25 | 234.75 | 1.0M |
| 2025-04-11 | 243.96 | 243.96 | 236.25 | 238.31 | 0.6M |
| 2025-04-09 | 236.90 | 238.90 | 231.87 | 235.47 | 0.1M |
| 2025-04-08 | 237.90 | 240.10 | 234.00 | 236.65 | 0.2M |
| 2025-04-07 | 211.47 | 236.20 | 210.00 | 233.17 | 0.6M |
| 2025-04-04 | 243.90 | 244.28 | 236.05 | 239.74 | 0.6M |
| 2025-04-03 | 233.10 | 244.85 | 232.46 | 243.90 | 0.8M |
| 2025-04-02 | 233.65 | 236.31 | 228.50 | 235.30 | 0.3M |
| 2025-04-01 | 232.25 | 235.42 | 228.65 | 232.88 | 0.5M |
| 2025-03-28 | 229.90 | 233.95 | 228.00 | 230.55 | 2.0M |
| 2025-03-27 | 227.90 | 230.00 | 224.75 | 227.75 | 0.9M |
| 2025-03-26 | 237.10 | 238.35 | 226.50 | 227.00 | 0.6M |
| 2025-03-25 | 244.00 | 245.40 | 235.10 | 236.85 | 0.7M |
| 2025-03-24 | 242.50 | 250.00 | 239.30 | 240.35 | 1.5M |
| 2025-03-21 | 249.00 | 251.65 | 240.70 | 241.90 | 2.2M |
| 2025-03-20 | 254.20 | 255.65 | 249.80 | 251.15 | 0.6M |
| 2025-03-19 | 251.50 | 255.00 | 250.45 | 252.05 | 0.4M |
| 2025-03-18 | 243.65 | 251.95 | 243.65 | 250.90 | 0.4M |
| 2025-03-17 | 248.85 | 250.00 | 242.35 | 243.40 | 0.3M |
| 2025-03-13 | 252.50 | 253.10 | 246.50 | 248.05 | 0.2M |
| 2025-03-12 | 252.10 | 253.30 | 249.20 | 250.45 | 0.6M |
| 2025-03-11 | 256.95 | 257.10 | 250.10 | 251.50 | 0.6M |
| 2025-03-10 | 265.00 | 265.50 | 254.00 | 259.30 | 0.6M |
| 2025-03-07 | 267.50 | 267.90 | 263.00 | 264.25 | 0.5M |
| 2025-03-06 | 263.85 | 270.90 | 260.40 | 267.20 | 1.3M |
| 2025-03-05 | 256.00 | 262.70 | 255.00 | 260.95 | 1.0M |
| 2025-03-04 | 250.00 | 261.50 | 246.20 | 259.75 | 0.4M |
| 2025-03-03 | 260.70 | 261.75 | 249.55 | 254.15 | 0.5M |
| 2025-02-28 | 265.00 | 265.00 | 254.40 | 260.65 | 0.6M |
| 2025-02-27 | 274.00 | 274.00 | 263.90 | 265.15 | 0.4M |
| 2025-02-25 | 281.30 | 282.00 | 270.00 | 271.35 | 0.4M |
| 2025-02-24 | 271.40 | 284.50 | 269.10 | 282.25 | 1.0M |
| 2025-02-21 | 266.50 | 276.30 | 264.10 | 274.55 | 0.8M |
| 2025-02-20 | 271.40 | 271.40 | 262.20 | 266.50 | 0.9M |
| 2025-02-19 | 271.70 | 275.70 | 267.55 | 271.60 | 1.0M |
| 2025-02-18 | 282.00 | 282.25 | 263.15 | 271.35 | 1.4M |
| 2025-02-17 | 236.85 | 294.00 | 236.85 | 282.90 | 1.7M |
| 2025-02-14 | 290.00 | 290.00 | 267.00 | 268.60 | 1.0M |
| 2025-02-13 | 277.00 | 294.50 | 275.15 | 290.80 | 1.1M |
| 2025-02-12 | 273.00 | 288.00 | 260.85 | 282.05 | 8.6M |
| 2025-02-11 | 274.45 | 275.30 | 258.25 | 262.30 | 1.1M |
| 2025-02-10 | 275.40 | 280.80 | 272.00 | 275.95 | 0.5M |
| 2025-02-07 | 270.85 | 276.25 | 269.75 | 275.10 | 0.4M |
| 2025-02-06 | 277.70 | 277.70 | 272.00 | 273.45 | 0.4M |
| 2025-02-05 | 277.20 | 283.50 | 273.50 | 277.75 | 1.4M |
| 2025-02-04 | 280.60 | 284.90 | 271.30 | 277.20 | 1.0M |
| 2025-02-03 | 288.95 | 290.65 | 277.75 | 280.10 | 1.1M |
| 2025-02-01 | 272.80 | 313.90 | 272.80 | 291.95 | 9.5M |
| 2025-01-31 | 273.95 | 275.85 | 270.05 | 272.70 | 0.3M |
| 2025-01-30 | 265.00 | 274.50 | 264.60 | 272.20 | 0.3M |
| 2025-01-29 | 258.00 | 272.95 | 257.45 | 265.70 | 0.8M |
| 2025-01-28 | 265.25 | 268.15 | 257.00 | 258.40 | 0.5M |
| 2025-01-27 | 267.50 | 268.60 | 258.50 | 264.50 | 0.4M |
| 2025-01-24 | 277.00 | 279.50 | 270.00 | 270.65 | 0.1M |
| 2025-01-23 | 271.60 | 281.30 | 271.60 | 278.40 | 0.3M |
| 2025-01-22 | 274.00 | 277.00 | 266.55 | 276.20 | 0.4M |
| 2025-01-21 | 277.50 | 278.25 | 273.55 | 276.25 | 0.4M |
| 2025-01-20 | 281.45 | 282.75 | 271.50 | 274.90 | 0.9M |
| 2025-01-17 | 280.00 | 287.60 | 277.55 | 280.25 | 0.6M |
| 2025-01-16 | 282.00 | 283.40 | 278.70 | 281.10 | 0.2M |
| 2025-01-15 | 283.70 | 283.90 | 275.05 | 276.85 | 0.3M |
| 2025-01-14 | 273.45 | 285.90 | 268.40 | 284.10 | 0.6M |
| 2025-01-13 | 281.20 | 282.10 | 263.45 | 271.45 | 1.2M |
| 2025-01-10 | 287.00 | 289.70 | 277.55 | 284.90 | 0.6M |
| 2025-01-09 | 293.00 | 295.85 | 284.30 | 288.35 | 0.4M |
| 2025-01-08 | 303.90 | 303.90 | 288.45 | 294.30 | 0.7M |
| 2025-01-07 | 302.40 | 306.00 | 297.15 | 302.00 | 0.5M |
| 2025-01-06 | 308.00 | 318.00 | 298.60 | 300.20 | 1.2M |
| 2025-01-03 | 315.00 | 315.90 | 305.20 | 307.85 | 0.8M |
| 2025-01-02 | 320.75 | 321.65 | 311.00 | 312.20 | 0.8M |
| 2025-01-01 | 319.10 | 327.75 | 314.80 | 320.50 | 0.8M |