250.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 235.25 | 252.10 | 234.35 | 250.85 | 1.0M |
| 2025-09-25 | 230.77 | 235.63 | 228.00 | 232.40 | 0.9M |
| 2025-09-24 | 240.79 | 240.80 | 233.03 | 233.39 | 0.8M |
| 2025-09-23 | 241.96 | 242.29 | 233.37 | 238.99 | 1.1M |
| 2025-09-22 | 239.75 | 242.80 | 238.02 | 242.74 | 1.1M |
| 2025-09-19 | 247.10 | 247.13 | 237.93 | 239.83 | 3.8M |
| 2025-09-18 | 244.00 | 246.89 | 240.61 | 246.74 | 0.6M |
| 2025-09-17 | 241.50 | 251.48 | 239.46 | 243.84 | 0.9M |
| 2025-09-16 | 242.11 | 244.20 | 239.34 | 241.19 | 0.5M |
| 2025-09-15 | 241.05 | 244.22 | 240.10 | 241.40 | 0.6M |
| 2025-09-12 | 242.84 | 244.46 | 239.65 | 240.05 | 0.8M |
| 2025-09-11 | 247.37 | 248.67 | 241.65 | 243.18 | 0.9M |
| 2025-09-10 | 247.07 | 249.33 | 244.93 | 247.10 | 0.6M |
| 2025-09-09 | 251.11 | 252.44 | 243.38 | 244.74 | 0.7M |
| 2025-09-08 | 248.00 | 255.99 | 248.00 | 251.88 | 0.9M |
| 2025-09-05 | 242.13 | 247.73 | 239.81 | 247.43 | 1.2M |
| 2025-09-04 | 235.79 | 243.43 | 233.98 | 240.26 | 1.0M |
| 2025-09-03 | 240.80 | 241.19 | 231.31 | 235.72 | 0.9M |
| 2025-09-02 | 236.80 | 241.03 | 234.67 | 239.82 | 0.7M |
| 2025-08-29 | 242.30 | 242.91 | 238.33 | 240.88 | 0.6M |
| 2025-08-28 | 239.78 | 242.78 | 238.36 | 242.56 | 0.6M |
| 2025-08-27 | 241.36 | 244.16 | 238.44 | 238.48 | 0.7M |
| 2025-08-26 | 241.67 | 245.59 | 240.71 | 241.91 | 1.5M |
| 2025-08-25 | 244.00 | 244.69 | 240.92 | 241.63 | 0.7M |
| 2025-08-22 | 241.59 | 246.82 | 240.51 | 243.89 | 1.0M |
| 2025-08-21 | 239.08 | 243.51 | 239.08 | 241.33 | 0.6M |
| 2025-08-20 | 240.28 | 241.30 | 235.78 | 240.09 | 0.7M |
| 2025-08-19 | 245.36 | 247.56 | 238.72 | 241.62 | 0.9M |
| 2025-08-18 | 243.40 | 246.64 | 243.06 | 246.56 | 0.6M |
| 2025-08-15 | 246.47 | 246.73 | 239.59 | 243.16 | 0.8M |
| 2025-08-14 | 249.34 | 250.20 | 245.91 | 246.47 | 0.5M |
| 2025-08-13 | 258.27 | 258.95 | 247.90 | 250.18 | 1.0M |
| 2025-08-12 | 251.19 | 257.44 | 250.21 | 257.31 | 0.7M |
| 2025-08-11 | 248.70 | 251.00 | 244.60 | 248.35 | 1.0M |
| 2025-08-08 | 256.34 | 259.00 | 248.23 | 248.74 | 1.2M |
| 2025-08-07 | 255.01 | 256.22 | 248.64 | 254.59 | 0.5M |
| 2025-08-06 | 256.48 | 258.00 | 252.11 | 253.84 | 0.6M |
| 2025-08-05 | 256.45 | 258.75 | 249.07 | 257.93 | 1.1M |
| 2025-08-04 | 261.18 | 263.00 | 250.67 | 253.01 | 0.7M |
| 2025-08-01 | 243.06 | 260.44 | 238.49 | 257.78 | 1.9M |
| 2025-07-31 | 285.19 | 285.58 | 248.04 | 249.39 | 2.7M |
| 2025-07-30 | 275.35 | 284.80 | 275.35 | 283.63 | 1.0M |
| 2025-07-29 | 278.84 | 279.24 | 273.99 | 275.26 | 0.5M |
| 2025-07-28 | 277.97 | 278.79 | 274.20 | 276.31 | 0.7M |
| 2025-07-25 | 274.22 | 279.43 | 273.22 | 276.44 | 0.6M |
| 2025-07-24 | 273.67 | 275.68 | 270.35 | 272.97 | 0.8M |
| 2025-07-23 | 275.89 | 281.87 | 273.78 | 273.83 | 0.5M |
| 2025-07-22 | 280.40 | 280.63 | 262.00 | 274.42 | 1.1M |
| 2025-07-21 | 286.95 | 286.96 | 278.00 | 280.99 | 0.8M |
| 2025-07-18 | 287.40 | 290.32 | 283.88 | 287.42 | 0.6M |
| 2025-07-17 | 278.90 | 290.84 | 278.90 | 286.73 | 1.0M |
| 2025-07-16 | 279.82 | 280.35 | 273.32 | 279.30 | 0.5M |
| 2025-07-15 | 279.26 | 281.64 | 277.54 | 278.55 | 0.8M |
| 2025-07-14 | 277.65 | 280.25 | 276.03 | 278.43 | 0.5M |
| 2025-07-11 | 277.33 | 281.22 | 275.37 | 277.98 | 0.7M |
| 2025-07-10 | 277.62 | 279.48 | 272.27 | 276.72 | 0.6M |
| 2025-07-09 | 278.67 | 278.67 | 270.00 | 276.75 | 0.8M |
| 2025-07-08 | 281.79 | 281.79 | 265.35 | 275.47 | 1.2M |
| 2025-07-07 | 278.50 | 282.67 | 276.80 | 280.73 | 1.5M |
| 2025-07-03 | 276.15 | 282.99 | 275.82 | 279.58 | 0.6M |
| 2025-07-02 | 273.24 | 276.42 | 272.00 | 275.05 | 0.8M |
| 2025-07-01 | 275.00 | 278.25 | 268.13 | 271.75 | 1.1M |
| 2025-06-30 | 277.25 | 278.08 | 272.59 | 276.38 | 0.9M |
| 2025-06-27 | 272.73 | 279.51 | 270.40 | 275.82 | 8.6M |
| 2025-06-26 | 267.49 | 273.49 | 264.53 | 273.35 | 1.2M |
| 2025-06-25 | 267.29 | 268.64 | 262.81 | 264.00 | 0.8M |
| 2025-06-24 | 264.54 | 265.84 | 257.60 | 265.52 | 0.8M |
| 2025-06-23 | 253.72 | 262.03 | 251.26 | 261.37 | 0.7M |
| 2025-06-20 | 254.45 | 254.60 | 249.78 | 253.72 | 1.1M |
| 2025-06-18 | 253.10 | 255.65 | 250.12 | 250.97 | 0.6M |
| 2025-06-17 | 250.85 | 255.00 | 249.27 | 253.06 | 0.6M |
| 2025-06-16 | 250.65 | 252.95 | 247.82 | 249.59 | 0.8M |
| 2025-06-13 | 244.05 | 250.16 | 242.99 | 248.72 | 0.6M |
| 2025-06-12 | 243.81 | 249.90 | 239.30 | 248.46 | 0.9M |
| 2025-06-11 | 246.02 | 249.95 | 241.65 | 245.09 | 0.9M |
| 2025-06-10 | 252.15 | 256.09 | 241.30 | 245.94 | 1.0M |
| 2025-06-09 | 252.47 | 256.52 | 249.15 | 253.08 | 1.2M |
| 2025-06-06 | 250.87 | 252.63 | 247.00 | 248.74 | 0.5M |
| 2025-06-05 | 247.68 | 248.36 | 244.08 | 247.06 | 0.7M |
| 2025-06-04 | 246.51 | 248.73 | 244.78 | 246.60 | 0.6M |
| 2025-06-03 | 240.00 | 247.14 | 239.10 | 246.30 | 1.2M |
| 2025-06-02 | 237.51 | 240.79 | 233.01 | 239.93 | 0.8M |
| 2025-05-30 | 232.70 | 235.32 | 229.17 | 235.00 | 0.9M |
| 2025-05-29 | 236.21 | 236.38 | 230.81 | 233.39 | 0.9M |
| 2025-05-28 | 238.43 | 238.94 | 235.76 | 236.16 | 0.5M |
| 2025-05-27 | 233.02 | 238.40 | 231.00 | 238.37 | 0.8M |
| 2025-05-23 | 222.99 | 233.60 | 219.58 | 230.16 | 0.9M |
| 2025-05-22 | 228.82 | 230.25 | 225.71 | 226.00 | 0.6M |
| 2025-05-21 | 233.45 | 235.51 | 228.14 | 230.29 | 0.7M |
| 2025-05-20 | 235.00 | 235.62 | 232.95 | 235.15 | 0.9M |
| 2025-05-19 | 228.00 | 236.59 | 224.87 | 235.71 | 0.7M |
| 2025-05-16 | 228.00 | 233.25 | 224.66 | 231.88 | 0.8M |
| 2025-05-15 | 226.83 | 234.52 | 226.71 | 230.44 | 0.7M |
| 2025-05-14 | 225.78 | 231.96 | 224.75 | 230.00 | 1.1M |
| 2025-05-13 | 216.96 | 225.42 | 216.00 | 224.52 | 1.0M |
| 2025-05-12 | 223.50 | 224.96 | 212.68 | 216.71 | 0.9M |
| 2025-05-09 | 210.45 | 212.95 | 204.47 | 212.33 | 0.7M |
| 2025-05-08 | 212.12 | 215.96 | 209.06 | 209.18 | 0.9M |
| 2025-05-07 | 208.61 | 211.00 | 206.01 | 209.07 | 1.0M |
| 2025-05-06 | 208.40 | 210.91 | 207.15 | 207.56 | 0.8M |
| 2025-05-05 | 210.42 | 214.90 | 210.00 | 211.92 | 0.6M |
| 2025-05-02 | 205.37 | 215.25 | 205.37 | 213.01 | 1.2M |
| 2025-05-01 | 200.37 | 207.50 | 198.45 | 202.33 | 1.3M |
| 2025-04-30 | 190.33 | 195.98 | 188.12 | 195.61 | 0.6M |
| 2025-04-29 | 197.66 | 199.00 | 193.25 | 197.44 | 0.6M |
| 2025-04-28 | 200.00 | 202.97 | 195.48 | 199.00 | 0.7M |
| 2025-04-25 | 199.06 | 201.46 | 195.61 | 199.00 | 1.0M |
| 2025-04-24 | 192.00 | 204.46 | 184.49 | 199.40 | 1.7M |
| 2025-04-23 | 186.46 | 194.19 | 186.43 | 190.73 | 1.8M |
| 2025-04-22 | 170.41 | 177.56 | 168.63 | 177.38 | 0.9M |
| 2025-04-21 | 169.00 | 174.78 | 165.00 | 167.60 | 1.0M |
| 2025-04-17 | 171.75 | 174.41 | 169.76 | 170.21 | 0.4M |
| 2025-04-16 | 172.12 | 175.51 | 168.84 | 172.18 | 0.7M |
| 2025-04-15 | 170.15 | 176.88 | 168.92 | 174.85 | 0.9M |
| 2025-04-14 | 175.00 | 179.49 | 171.74 | 173.02 | 0.8M |
| 2025-04-11 | 167.71 | 172.32 | 163.06 | 170.88 | 0.5M |
| 2025-04-10 | 169.30 | 176.17 | 163.32 | 167.76 | 0.7M |
| 2025-04-09 | 150.34 | 178.01 | 146.81 | 175.03 | 1.9M |
| 2025-04-08 | 161.87 | 167.52 | 147.97 | 151.30 | 1.1M |
| 2025-04-07 | 143.26 | 160.83 | 138.61 | 153.19 | 1.5M |
| 2025-04-04 | 158.21 | 163.36 | 148.22 | 151.66 | 1.6M |
| 2025-04-03 | 173.26 | 174.81 | 165.95 | 166.54 | 1.2M |
| 2025-04-02 | 178.50 | 188.55 | 178.35 | 187.35 | 0.6M |
| 2025-04-01 | 181.49 | 184.42 | 178.24 | 182.69 | 0.5M |
| 2025-03-31 | 176.36 | 182.70 | 170.27 | 181.18 | 0.7M |
| 2025-03-28 | 183.86 | 185.47 | 179.31 | 181.28 | 0.5M |
| 2025-03-27 | 187.01 | 188.78 | 184.01 | 185.80 | 0.4M |
| 2025-03-26 | 195.67 | 197.01 | 186.82 | 189.12 | 0.4M |
| 2025-03-25 | 194.47 | 198.48 | 194.03 | 195.47 | 0.4M |
| 2025-03-24 | 190.00 | 196.40 | 189.99 | 195.23 | 0.6M |
| 2025-03-21 | 182.05 | 184.72 | 180.51 | 183.81 | 1.4M |
| 2025-03-20 | 185.24 | 190.77 | 185.24 | 186.18 | 0.6M |
| 2025-03-19 | 182.34 | 192.25 | 181.74 | 190.61 | 0.7M |
| 2025-03-18 | 183.01 | 183.60 | 177.59 | 181.54 | 0.6M |
| 2025-03-17 | 182.63 | 185.90 | 180.74 | 184.08 | 0.6M |
| 2025-03-14 | 180.94 | 184.10 | 178.09 | 183.50 | 0.5M |
| 2025-03-13 | 181.48 | 182.12 | 174.07 | 176.39 | 0.5M |
| 2025-03-12 | 185.33 | 187.85 | 180.22 | 181.61 | 0.7M |
| 2025-03-11 | 172.30 | 185.28 | 171.86 | 180.41 | 1.2M |
| 2025-03-10 | 173.39 | 174.16 | 165.14 | 172.39 | 1.8M |
| 2025-03-07 | 184.99 | 185.00 | 167.56 | 180.28 | 1.8M |
| 2025-03-06 | 199.47 | 202.15 | 186.03 | 186.08 | 1.0M |
| 2025-03-05 | 201.61 | 207.22 | 199.66 | 203.50 | 0.6M |
| 2025-03-04 | 200.00 | 207.52 | 191.02 | 201.98 | 1.6M |
| 2025-03-03 | 210.00 | 213.66 | 203.98 | 206.51 | 1.2M |
| 2025-02-28 | 196.57 | 207.33 | 194.66 | 207.07 | 0.7M |
| 2025-02-27 | 199.93 | 204.75 | 196.73 | 198.51 | 0.7M |
| 2025-02-26 | 201.51 | 206.20 | 197.68 | 199.18 | 1.1M |
| 2025-02-25 | 199.56 | 209.69 | 195.38 | 199.62 | 1.3M |
| 2025-02-24 | 196.28 | 203.25 | 191.84 | 200.18 | 1.3M |
| 2025-02-21 | 211.05 | 211.25 | 193.68 | 195.19 | 1.2M |
| 2025-02-20 | 209.77 | 212.73 | 204.93 | 208.01 | 0.8M |
| 2025-02-19 | 205.20 | 211.16 | 203.18 | 210.47 | 1.0M |
| 2025-02-18 | 189.68 | 206.00 | 185.15 | 205.83 | 2.1M |
| 2025-02-14 | 184.64 | 190.74 | 180.17 | 188.44 | 1.0M |
| 2025-02-13 | 187.08 | 187.32 | 178.58 | 183.17 | 0.6M |
| 2025-02-12 | 182.56 | 187.37 | 180.64 | 186.59 | 0.8M |
| 2025-02-11 | 190.22 | 190.22 | 183.47 | 185.14 | 0.6M |
| 2025-02-10 | 191.77 | 191.77 | 187.54 | 190.38 | 0.6M |
| 2025-02-07 | 191.55 | 192.94 | 185.78 | 187.94 | 0.5M |
| 2025-02-06 | 195.82 | 196.33 | 188.16 | 190.09 | 0.5M |
| 2025-02-05 | 192.94 | 194.22 | 189.50 | 192.71 | 0.5M |
| 2025-02-04 | 194.30 | 194.80 | 187.70 | 192.08 | 0.6M |
| 2025-02-03 | 187.69 | 192.37 | 184.59 | 191.15 | 0.7M |
| 2025-01-31 | 195.76 | 198.54 | 192.69 | 193.06 | 1.1M |
| 2025-01-30 | 195.00 | 203.36 | 180.49 | 193.65 | 2.2M |
| 2025-01-29 | 207.20 | 211.86 | 206.17 | 209.11 | 0.7M |
| 2025-01-28 | 200.50 | 206.94 | 200.07 | 206.17 | 0.5M |
| 2025-01-27 | 202.82 | 206.22 | 195.60 | 199.34 | 0.8M |
| 2025-01-24 | 211.13 | 212.35 | 208.45 | 210.57 | 0.5M |
| 2025-01-23 | 207.02 | 213.65 | 206.47 | 212.53 | 0.7M |
| 2025-01-22 | 211.16 | 212.77 | 206.46 | 207.30 | 0.7M |
| 2025-01-21 | 211.69 | 213.41 | 209.35 | 211.16 | 0.8M |
| 2025-01-17 | 203.20 | 207.99 | 201.50 | 206.58 | 0.6M |
| 2025-01-16 | 199.01 | 202.58 | 198.37 | 200.73 | 0.5M |
| 2025-01-15 | 200.87 | 202.00 | 195.65 | 198.37 | 0.6M |
| 2025-01-14 | 196.06 | 202.25 | 194.12 | 196.10 | 0.9M |
| 2025-01-13 | 183.40 | 194.04 | 183.40 | 193.10 | 0.9M |
| 2025-01-10 | 181.20 | 186.42 | 179.21 | 185.96 | 0.7M |
| 2025-01-08 | 181.19 | 183.86 | 177.93 | 183.85 | 0.5M |
| 2025-01-07 | 184.04 | 184.55 | 175.34 | 181.13 | 0.6M |
| 2025-01-06 | 185.56 | 186.49 | 182.60 | 184.77 | 0.9M |
| 2025-01-03 | 176.82 | 180.97 | 176.50 | 180.13 | 0.5M |
| 2025-01-02 | 172.09 | 179.79 | 170.89 | 175.50 | 0.6M |