238.13
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 278.85 | 282.95 | 275.30 | 280.40 | 0.1M |
| 2024-12-30 | 286.90 | 292.00 | 278.50 | 279.55 | 0.1M |
| 2024-12-27 | 288.90 | 296.00 | 284.35 | 285.75 | 0.1M |
| 2024-12-26 | 292.00 | 293.30 | 285.60 | 286.85 | 0.1M |
| 2024-12-24 | 282.50 | 293.85 | 280.70 | 289.45 | 0.2M |
| 2024-12-23 | 293.95 | 299.20 | 278.20 | 281.80 | 0.2M |
| 2024-12-20 | 301.90 | 303.45 | 291.05 | 292.55 | 0.1M |
| 2024-12-19 | 299.00 | 306.75 | 297.00 | 301.05 | 0.1M |
| 2024-12-18 | 315.00 | 316.00 | 295.50 | 303.05 | 0.3M |
| 2024-12-17 | 310.00 | 319.95 | 305.00 | 314.10 | 0.2M |
| 2024-12-16 | 316.65 | 318.50 | 307.00 | 309.25 | 0.2M |
| 2024-12-13 | 325.45 | 327.45 | 312.00 | 315.85 | 0.2M |
| 2024-12-12 | 330.00 | 332.65 | 322.55 | 325.50 | 0.1M |
| 2024-12-11 | 330.90 | 334.20 | 328.60 | 330.00 | 0.1M |
| 2024-12-10 | 332.60 | 338.60 | 327.05 | 329.65 | 0.2M |
| 2024-12-09 | 338.95 | 344.00 | 331.10 | 332.60 | 0.3M |
| 2024-12-06 | 337.10 | 345.40 | 334.55 | 336.30 | 0.2M |
| 2024-12-05 | 341.10 | 343.00 | 333.45 | 335.75 | 0.2M |
| 2024-12-04 | 334.40 | 352.75 | 331.35 | 337.50 | 0.8M |
| 2024-12-03 | 337.30 | 340.45 | 328.00 | 330.70 | 0.4M |
| 2024-12-02 | 336.50 | 340.00 | 327.65 | 332.30 | 0.4M |
| 2024-11-29 | 344.70 | 348.80 | 336.05 | 341.60 | 0.1M |
| 2024-11-28 | 343.70 | 354.65 | 339.15 | 342.60 | 0.4M |
| 2024-11-27 | 338.05 | 342.50 | 336.40 | 339.65 | 0.1M |
| 2024-11-26 | 329.40 | 348.60 | 326.35 | 335.60 | 0.7M |
| 2024-11-25 | 337.45 | 341.00 | 324.05 | 326.75 | 0.2M |
| 2024-11-22 | 326.35 | 334.20 | 322.65 | 330.75 | 0.3M |
| 2024-11-21 | 334.50 | 337.45 | 323.55 | 326.35 | 0.3M |
| 2024-11-19 | 351.95 | 356.00 | 331.15 | 334.50 | 0.3M |
| 2024-11-18 | 354.45 | 358.20 | 337.40 | 343.80 | 0.3M |
| 2024-11-14 | 350.00 | 361.40 | 348.50 | 350.60 | 0.2M |
| 2024-11-13 | 379.45 | 379.45 | 349.00 | 351.75 | 0.4M |
| 2024-11-12 | 398.00 | 404.80 | 377.25 | 382.20 | 0.2M |
| 2024-11-11 | 411.90 | 433.50 | 402.80 | 405.80 | 0.4M |
| 2024-11-08 | 418.75 | 418.85 | 404.10 | 411.45 | 0.1M |
| 2024-11-07 | 428.00 | 434.70 | 412.30 | 416.65 | 0.2M |
| 2024-11-06 | 396.90 | 436.50 | 395.60 | 433.10 | 0.5M |
| 2024-11-05 | 387.05 | 398.95 | 387.05 | 393.40 | 0.1M |
| 2024-11-04 | 403.65 | 404.00 | 384.35 | 391.25 | 0.1M |
| 2024-11-01 | 404.60 | 405.95 | 399.00 | 402.60 | 0.0M |
| 2024-10-31 | 398.45 | 404.95 | 394.05 | 399.00 | 0.1M |
| 2024-10-30 | 373.90 | 404.40 | 371.40 | 396.75 | 0.4M |
| 2024-10-29 | 369.70 | 378.00 | 368.15 | 375.15 | 0.2M |
| 2024-10-28 | 377.70 | 377.70 | 357.85 | 369.80 | 0.3M |
| 2024-10-25 | 393.10 | 397.90 | 368.00 | 371.25 | 0.5M |
| 2024-10-24 | 425.75 | 425.75 | 390.00 | 393.10 | 0.4M |
| 2024-10-23 | 400.00 | 443.20 | 392.35 | 425.75 | 0.5M |
| 2024-10-22 | 433.95 | 438.80 | 394.55 | 397.25 | 0.3M |
| 2024-10-21 | 444.40 | 448.90 | 429.50 | 433.95 | 0.1M |
| 2024-10-18 | 445.00 | 450.00 | 433.05 | 445.35 | 0.1M |
| 2024-10-17 | 449.00 | 455.45 | 435.50 | 445.35 | 0.2M |
| 2024-10-16 | 455.00 | 459.45 | 448.00 | 451.10 | 0.1M |
| 2024-10-15 | 466.95 | 469.55 | 455.00 | 458.30 | 0.1M |
| 2024-10-14 | 474.00 | 476.40 | 460.10 | 464.75 | 0.1M |
| 2024-10-11 | 477.90 | 479.00 | 467.55 | 471.40 | 0.1M |
| 2024-10-10 | 493.20 | 493.50 | 477.00 | 479.55 | 0.2M |
| 2024-10-09 | 466.15 | 494.80 | 466.15 | 490.10 | 0.4M |
| 2024-10-08 | 458.70 | 475.00 | 458.70 | 466.15 | 0.6M |
| 2024-10-07 | 475.00 | 481.90 | 452.55 | 467.75 | 0.5M |
| 2024-10-04 | 470.00 | 483.55 | 464.15 | 475.65 | 0.4M |
| 2024-10-03 | 460.00 | 480.30 | 457.00 | 475.20 | 0.6M |
| 2024-10-01 | 456.40 | 479.90 | 452.70 | 470.65 | 0.6M |
| 2024-09-30 | 459.00 | 463.50 | 440.05 | 452.65 | 1.0M |
| 2024-09-27 | 474.70 | 477.10 | 453.85 | 460.30 | 0.6M |
| 2024-09-26 | 486.00 | 489.85 | 471.10 | 475.35 | 0.5M |
| 2024-09-25 | 476.35 | 491.70 | 474.05 | 485.95 | 1.0M |
| 2024-09-24 | 511.90 | 511.90 | 494.00 | 499.20 | 0.6M |
| 2024-09-23 | 511.35 | 526.35 | 500.10 | 512.35 | 1.1M |
| 2024-09-20 | 506.90 | 520.00 | 492.05 | 506.65 | 1.7M |
| 2024-09-19 | 553.00 | 568.00 | 490.20 | 500.75 | 2.6M |
| 2024-09-18 | 583.00 | 586.95 | 546.40 | 558.75 | 2.6M |
| 2024-09-17 | 500.00 | 593.70 | 500.00 | 589.85 | 9.6M |
| 2024-09-16 | 497.15 | 501.00 | 479.00 | 494.75 | 1.3M |
| 2024-09-13 | 505.00 | 505.90 | 487.50 | 496.10 | 1.5M |
| 2024-09-12 | 480.50 | 508.40 | 466.35 | 502.90 | 2.4M |
| 2024-09-11 | 492.40 | 500.65 | 475.30 | 482.20 | 2.6M |
| 2024-09-10 | 500.00 | 524.65 | 474.05 | 492.20 | 6.6M |
| 2024-09-09 | 439.70 | 497.40 | 412.05 | 481.90 | 7.8M |
| 2024-09-06 | 478.70 | 480.75 | 423.00 | 438.95 | 3.8M |
| 2024-09-05 | 454.05 | 489.00 | 452.35 | 474.45 | 11.3M |
| 2024-09-04 | 390.00 | 456.00 | 380.00 | 443.15 | 32.8M |