275.69
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 280.26 | 280.27 | 275.40 | 275.69 | 7.8M |
| 2025-09-26 | 275.49 | 282.67 | 275.23 | 278.86 | 15.4M |
| 2025-09-25 | 270.06 | 278.57 | 269.34 | 275.05 | 14.1M |
| 2025-09-24 | 269.99 | 271.16 | 266.42 | 266.67 | 11.1M |
| 2025-09-23 | 270.67 | 270.98 | 267.52 | 269.65 | 11.7M |
| 2025-09-22 | 264.58 | 270.35 | 264.48 | 269.55 | 15.0M |
| 2025-09-19 | 266.32 | 267.31 | 262.02 | 264.88 | 37.1M |
| 2025-09-18 | 260.39 | 265.30 | 259.08 | 265.13 | 15.4M |
| 2025-09-17 | 258.87 | 262.21 | 258.38 | 260.33 | 13.2M |
| 2025-09-16 | 257.14 | 259.07 | 256.17 | 258.71 | 12.1M |
| 2025-09-15 | 256.69 | 259.98 | 256.34 | 257.25 | 14.1M |
| 2025-09-12 | 258.71 | 258.90 | 254.76 | 255.56 | 12.8M |
| 2025-09-11 | 257.35 | 259.05 | 256.52 | 258.69 | 13.7M |
| 2025-09-10 | 260.72 | 261.30 | 255.40 | 257.01 | 15.7M |
| 2025-09-09 | 259.03 | 262.16 | 257.93 | 261.03 | 13.3M |
| 2025-09-08 | 253.75 | 259.60 | 251.09 | 258.91 | 18.0M |
| 2025-09-05 | 252.44 | 254.26 | 250.89 | 253.68 | 12.2M |
| 2025-09-04 | 251.41 | 253.42 | 248.38 | 251.67 | 13.0M |
| 2025-09-03 | 247.74 | 250.60 | 246.45 | 250.48 | 11.0M |
| 2025-09-02 | 247.27 | 248.78 | 245.84 | 248.68 | 11.4M |
| 2025-08-29 | 250.93 | 251.28 | 249.00 | 250.62 | 10.7M |
| 2025-08-28 | 251.73 | 251.83 | 249.80 | 251.63 | 11.4M |
| 2025-08-27 | 248.89 | 252.03 | 248.40 | 251.33 | 11.6M |
| 2025-08-26 | 247.92 | 251.04 | 247.28 | 248.93 | 16.1M |
| 2025-08-25 | 249.78 | 249.78 | 246.75 | 246.75 | 11.1M |
| 2025-08-22 | 247.50 | 251.32 | 247.35 | 249.67 | 11.3M |
| 2025-08-21 | 247.49 | 247.53 | 245.27 | 246.04 | 9.8M |
| 2025-08-20 | 248.12 | 248.87 | 246.93 | 248.21 | 11.4M |
| 2025-08-19 | 246.05 | 249.35 | 245.60 | 247.49 | 11.7M |
| 2025-08-18 | 244.93 | 247.18 | 244.79 | 245.36 | 11.7M |
| 2025-08-15 | 243.70 | 246.06 | 242.97 | 245.15 | 13.4M |
| 2025-08-14 | 243.94 | 244.71 | 242.30 | 243.23 | 12.3M |
| 2025-08-13 | 241.33 | 246.35 | 241.22 | 246.14 | 18.0M |
| 2025-08-12 | 240.98 | 241.97 | 238.34 | 239.88 | 19.7M |
| 2025-08-11 | 246.26 | 247.66 | 239.91 | 240.82 | 20.4M |
| 2025-08-08 | 251.07 | 252.13 | 245.91 | 246.35 | 15.4M |
| 2025-08-07 | 256.32 | 257.60 | 251.01 | 252.20 | 20.6M |
| 2025-08-06 | 253.30 | 256.51 | 251.69 | 254.73 | 15.9M |
| 2025-08-05 | 254.62 | 255.20 | 251.65 | 253.07 | 21.3M |
| 2025-08-04 | 259.45 | 260.79 | 257.17 | 260.74 | 16.9M |
| 2025-08-01 | 260.57 | 260.57 | 254.70 | 258.11 | 24.0M |
| 2025-07-31 | 267.79 | 268.29 | 261.37 | 262.14 | 23.2M |
| 2025-07-30 | 271.44 | 271.44 | 267.79 | 269.03 | 13.4M |
| 2025-07-29 | 274.32 | 275.28 | 271.03 | 272.03 | 14.8M |
| 2025-07-28 | 271.39 | 274.15 | 271.21 | 273.07 | 11.7M |
| 2025-07-25 | 271.61 | 272.29 | 268.33 | 271.36 | 14.9M |
| 2025-07-24 | 270.97 | 273.21 | 266.30 | 272.00 | 33.0M |
| 2025-07-23 | 290.41 | 293.31 | 288.33 | 288.73 | 15.3M |
| 2025-07-22 | 289.31 | 290.21 | 287.39 | 288.27 | 11.8M |
| 2025-07-21 | 290.58 | 291.81 | 288.96 | 289.22 | 8.9M |
| 2025-07-18 | 289.12 | 291.73 | 288.27 | 290.45 | 13.2M |
| 2025-07-17 | 287.50 | 289.36 | 286.84 | 287.88 | 11.3M |
| 2025-07-16 | 288.01 | 288.57 | 285.29 | 287.67 | 10.4M |
| 2025-07-15 | 290.25 | 290.52 | 287.25 | 287.47 | 9.7M |
| 2025-07-14 | 289.56 | 291.07 | 288.19 | 289.98 | 10.0M |
| 2025-07-11 | 293.12 | 294.15 | 289.56 | 289.91 | 11.2M |
| 2025-07-10 | 297.31 | 297.45 | 291.92 | 294.88 | 13.3M |
| 2025-07-09 | 300.82 | 301.08 | 297.50 | 299.18 | 8.9M |
| 2025-07-08 | 301.76 | 304.25 | 299.75 | 300.21 | 9.2M |
| 2025-07-07 | 301.62 | 304.29 | 299.39 | 301.35 | 11.2M |
| 2025-07-03 | 297.98 | 301.97 | 297.91 | 301.64 | 6.6M |
| 2025-07-02 | 299.78 | 299.91 | 296.48 | 297.45 | 11.4M |
| 2025-07-01 | 301.60 | 302.41 | 299.81 | 300.95 | 14.1M |
| 2025-06-30 | 299.22 | 302.24 | 298.66 | 302.18 | 10.7M |
| 2025-06-27 | 300.14 | 301.04 | 296.56 | 297.97 | 14.1M |
| 2025-06-26 | 299.72 | 300.32 | 297.82 | 299.74 | 10.5M |
| 2025-06-25 | 301.59 | 302.87 | 297.48 | 298.55 | 10.6M |
| 2025-06-24 | 297.81 | 301.39 | 296.75 | 300.93 | 13.7M |
| 2025-06-23 | 289.86 | 296.69 | 288.66 | 296.56 | 14.1M |
| 2025-06-20 | 289.89 | 292.76 | 287.39 | 289.07 | 27.6M |
| 2025-06-18 | 294.82 | 296.52 | 292.73 | 292.98 | 11.5M |
| 2025-06-17 | 292.92 | 295.89 | 292.87 | 293.81 | 9.9M |
| 2025-06-16 | 291.44 | 295.65 | 291.00 | 293.67 | 13.4M |
| 2025-06-13 | 290.06 | 292.06 | 288.22 | 289.13 | 9.6M |
| 2025-06-12 | 293.66 | 295.32 | 292.50 | 293.71 | 9.2M |
| 2025-06-11 | 291.19 | 294.34 | 290.14 | 294.18 | 11.6M |
| 2025-06-10 | 288.75 | 292.19 | 288.14 | 291.12 | 11.8M |
| 2025-06-09 | 283.96 | 288.69 | 283.80 | 287.31 | 10.0M |
| 2025-06-06 | 284.06 | 285.74 | 283.30 | 284.90 | 9.0M |
| 2025-06-05 | 282.30 | 283.44 | 281.38 | 282.55 | 9.2M |
| 2025-06-04 | 282.45 | 283.84 | 281.78 | 282.10 | 8.7M |
| 2025-06-03 | 280.41 | 282.67 | 279.68 | 282.41 | 10.5M |
| 2025-06-02 | 276.74 | 281.00 | 275.38 | 280.98 | 10.4M |
| 2025-05-30 | 277.40 | 279.10 | 275.81 | 278.29 | 28.7M |
| 2025-05-29 | 279.89 | 279.89 | 275.67 | 277.81 | 9.7M |
| 2025-05-28 | 282.41 | 283.53 | 278.57 | 278.80 | 8.5M |
| 2025-05-27 | 279.10 | 282.60 | 278.76 | 282.12 | 12.0M |
| 2025-05-23 | 276.86 | 278.54 | 275.18 | 277.31 | 9.0M |
| 2025-05-22 | 279.75 | 280.59 | 277.86 | 278.10 | 10.3M |
| 2025-05-21 | 283.78 | 284.16 | 279.76 | 280.08 | 11.6M |
| 2025-05-20 | 286.48 | 287.50 | 284.30 | 285.62 | 9.1M |
| 2025-05-19 | 283.83 | 287.70 | 283.67 | 286.98 | 9.7M |
| 2025-05-16 | 284.09 | 285.94 | 283.27 | 285.61 | 14.6M |
| 2025-05-15 | 279.26 | 286.06 | 278.46 | 285.48 | 14.3M |
| 2025-05-14 | 278.78 | 280.63 | 276.97 | 278.25 | 11.6M |
| 2025-05-13 | 276.85 | 280.89 | 275.46 | 279.74 | 9.9M |
| 2025-05-12 | 273.42 | 276.30 | 268.51 | 276.25 | 11.4M |
| 2025-05-09 | 273.66 | 273.66 | 269.08 | 270.16 | 10.1M |
| 2025-05-08 | 273.78 | 276.90 | 273.28 | 274.43 | 11.6M |
| 2025-05-07 | 268.70 | 273.01 | 268.04 | 271.97 | 11.8M |
| 2025-05-06 | 265.72 | 269.69 | 265.10 | 268.29 | 9.2M |
| 2025-05-05 | 263.76 | 269.02 | 263.69 | 268.09 | 10.4M |
| 2025-05-02 | 262.10 | 265.46 | 262.05 | 265.33 | 11.9M |
| 2025-05-01 | 261.17 | 262.44 | 258.27 | 259.09 | 15.1M |
| 2025-04-30 | 255.28 | 260.56 | 252.78 | 260.04 | 14.0M |
| 2025-04-29 | 255.48 | 258.84 | 255.00 | 258.19 | 9.7M |
| 2025-04-28 | 252.23 | 255.35 | 251.60 | 254.97 | 10.6M |
| 2025-04-25 | 249.03 | 252.74 | 246.72 | 251.87 | 12.8M |
| 2025-04-24 | 248.68 | 251.96 | 244.75 | 249.57 | 23.7M |
| 2025-04-23 | 260.84 | 265.23 | 259.07 | 260.57 | 16.1M |
| 2025-04-22 | 253.45 | 257.16 | 252.94 | 255.72 | 10.5M |
| 2025-04-21 | 253.56 | 254.88 | 247.40 | 250.63 | 10.9M |
| 2025-04-17 | 255.42 | 256.77 | 253.32 | 254.00 | 10.9M |
| 2025-04-16 | 255.90 | 259.14 | 251.54 | 254.19 | 11.3M |
| 2025-04-15 | 256.05 | 257.72 | 255.41 | 256.73 | 12.4M |
| 2025-04-14 | 255.24 | 258.31 | 253.09 | 255.58 | 9.5M |
| 2025-04-11 | 246.45 | 253.58 | 244.72 | 251.77 | 11.3M |
| 2025-04-10 | 250.22 | 250.28 | 239.04 | 246.27 | 14.7M |
| 2025-04-09 | 233.78 | 254.48 | 233.78 | 254.08 | 22.6M |
| 2025-04-08 | 247.78 | 249.21 | 233.36 | 237.23 | 17.8M |
| 2025-04-07 | 235.89 | 248.87 | 231.08 | 241.91 | 23.1M |
| 2025-04-04 | 255.25 | 256.56 | 243.54 | 244.05 | 19.9M |
| 2025-04-03 | 264.58 | 267.58 | 259.75 | 260.62 | 13.7M |
| 2025-04-02 | 266.26 | 271.42 | 265.99 | 269.34 | 10.6M |
| 2025-04-01 | 267.06 | 268.78 | 263.20 | 268.66 | 11.9M |
| 2025-03-31 | 262.43 | 269.12 | 262.18 | 267.86 | 14.5M |
| 2025-03-28 | 266.67 | 268.49 | 262.28 | 263.94 | 10.6M |
| 2025-03-27 | 269.92 | 270.35 | 266.83 | 267.16 | 9.2M |
| 2025-03-26 | 271.24 | 274.12 | 269.97 | 270.67 | 11.8M |
| 2025-03-25 | 269.47 | 271.39 | 268.92 | 270.30 | 14.2M |
| 2025-03-24 | 267.97 | 269.36 | 267.05 | 269.22 | 15.4M |
| 2025-03-21 | 263.53 | 265.91 | 259.55 | 264.79 | 54.3M |
| 2025-03-20 | 267.04 | 267.88 | 260.26 | 263.96 | 18.2M |
| 2025-03-19 | 271.42 | 275.76 | 270.22 | 274.39 | 11.6M |
| 2025-03-18 | 275.52 | 275.52 | 268.54 | 270.27 | 11.3M |
| 2025-03-17 | 272.45 | 277.39 | 272.29 | 276.05 | 9.4M |
| 2025-03-14 | 269.24 | 272.09 | 266.09 | 271.61 | 11.7M |
| 2025-03-13 | 272.38 | 272.38 | 266.45 | 268.67 | 11.7M |
| 2025-03-12 | 275.65 | 276.61 | 269.75 | 273.09 | 12.8M |
| 2025-03-11 | 281.60 | 281.70 | 271.51 | 274.62 | 14.2M |
| 2025-03-10 | 286.09 | 290.16 | 280.46 | 281.78 | 22.4M |
| 2025-03-07 | 273.04 | 286.68 | 273.04 | 286.16 | 16.2M |
| 2025-03-06 | 277.01 | 279.38 | 274.45 | 276.14 | 10.0M |
| 2025-03-05 | 277.98 | 279.23 | 274.46 | 278.92 | 11.1M |
| 2025-03-04 | 276.04 | 282.34 | 275.70 | 279.35 | 14.5M |
| 2025-03-03 | 282.93 | 282.93 | 275.65 | 277.58 | 10.3M |
| 2025-02-28 | 279.80 | 280.41 | 275.33 | 280.18 | 18.6M |
| 2025-02-27 | 283.57 | 285.29 | 280.66 | 280.77 | 11.6M |
| 2025-02-26 | 285.72 | 286.39 | 282.53 | 283.59 | 10.5M |
| 2025-02-25 | 288.13 | 290.02 | 284.86 | 285.63 | 13.9M |
| 2025-02-24 | 287.75 | 290.11 | 285.79 | 288.14 | 17.0M |
| 2025-02-21 | 292.14 | 292.50 | 287.23 | 287.39 | 16.6M |
| 2025-02-20 | 294.55 | 294.55 | 290.81 | 292.98 | 12.7M |
| 2025-02-19 | 293.70 | 295.54 | 292.06 | 295.52 | 9.8M |
| 2025-02-18 | 293.64 | 295.52 | 291.81 | 294.83 | 15.4M |
| 2025-02-14 | 292.62 | 295.09 | 291.61 | 294.42 | 11.0M |
| 2025-02-13 | 288.91 | 292.63 | 287.77 | 292.60 | 9.7M |
| 2025-02-12 | 286.65 | 289.42 | 285.05 | 288.89 | 9.0M |
| 2025-02-11 | 285.55 | 290.09 | 284.99 | 288.55 | 11.8M |
| 2025-02-10 | 285.80 | 286.13 | 282.66 | 284.30 | 12.0M |
| 2025-02-07 | 290.11 | 291.03 | 286.11 | 286.43 | 10.9M |
| 2025-02-06 | 295.49 | 295.96 | 287.20 | 288.50 | 17.0M |
| 2025-02-05 | 296.37 | 296.37 | 293.03 | 295.02 | 17.0M |
| 2025-02-04 | 292.42 | 296.30 | 291.67 | 296.07 | 15.0M |
| 2025-02-03 | 285.41 | 294.23 | 284.69 | 293.07 | 16.3M |
| 2025-01-31 | 289.73 | 290.24 | 286.28 | 288.76 | 13.3M |
| 2025-01-30 | 284.40 | 293.68 | 282.05 | 290.89 | 22.5M |
| 2025-01-29 | 265.29 | 267.82 | 263.84 | 267.19 | 10.9M |
| 2025-01-28 | 263.64 | 265.49 | 261.28 | 265.31 | 9.4M |
| 2025-01-27 | 260.71 | 264.00 | 258.72 | 263.73 | 10.8M |
| 2025-01-24 | 262.47 | 264.45 | 261.93 | 263.05 | 6.8M |
| 2025-01-23 | 260.67 | 263.23 | 260.17 | 263.23 | 8.5M |
| 2025-01-22 | 259.08 | 261.06 | 257.99 | 260.36 | 10.8M |
| 2025-01-21 | 260.80 | 262.69 | 259.35 | 261.04 | 10.1M |
| 2025-01-17 | 261.53 | 261.53 | 259.05 | 259.96 | 11.5M |
| 2025-01-16 | 255.38 | 258.08 | 253.07 | 257.99 | 8.5M |
| 2025-01-15 | 255.33 | 257.35 | 253.73 | 255.92 | 7.3M |
| 2025-01-14 | 252.75 | 253.27 | 250.24 | 253.02 | 8.6M |
| 2025-01-13 | 250.63 | 252.90 | 248.70 | 252.04 | 9.7M |
| 2025-01-10 | 255.13 | 255.45 | 250.42 | 252.78 | 9.7M |
| 2025-01-08 | 256.78 | 257.15 | 253.60 | 256.59 | 7.5M |
| 2025-01-07 | 256.72 | 259.67 | 255.42 | 256.71 | 7.9M |
| 2025-01-06 | 256.07 | 257.78 | 254.39 | 255.95 | 8.8M |
| 2025-01-03 | 254.24 | 256.20 | 254.09 | 255.67 | 8.6M |
| 2025-01-02 | 254.40 | 256.65 | 251.29 | 253.28 | 7.6M |