273.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 272.00 | 273.00 | 272.00 | 273.00 | 0.0M |
| 2025-09-25 | 270.00 | 270.00 | 264.52 | 266.00 | 0.0M |
| 2025-09-24 | 270.00 | 273.99 | 265.00 | 265.00 | 0.0M |
| 2025-09-23 | 272.39 | 275.00 | 270.00 | 275.00 | 0.0M |
| 2025-09-22 | 265.00 | 273.90 | 265.00 | 272.99 | 0.0M |
| 2025-09-19 | 273.90 | 273.90 | 265.00 | 272.40 | 0.0M |
| 2025-09-18 | 270.00 | 273.90 | 270.00 | 270.00 | 0.0M |
| 2025-09-17 | 273.00 | 275.00 | 273.00 | 274.00 | 0.0M |
| 2025-09-16 | 265.00 | 273.00 | 261.30 | 272.75 | 0.0M |
| 2025-09-15 | 273.60 | 274.25 | 264.64 | 265.00 | 0.0M |
| 2025-09-12 | 274.00 | 280.00 | 271.40 | 274.00 | 0.0M |
| 2025-09-11 | 274.00 | 274.00 | 274.00 | 274.00 | 0.0M |
| 2025-09-10 | 269.98 | 275.00 | 260.15 | 271.00 | 0.0M |
| 2025-09-09 | 270.00 | 270.00 | 260.11 | 269.73 | 0.0M |
| 2025-09-08 | 270.00 | 270.25 | 270.00 | 270.25 | 0.0M |
| 2025-09-05 | 267.00 | 270.00 | 267.00 | 270.00 | 0.0M |
| 2025-09-04 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2025-09-03 | 270.00 | 270.30 | 258.00 | 269.74 | 0.0M |
| 2025-09-02 | 266.00 | 269.99 | 266.00 | 269.99 | 0.0M |
| 2025-08-29 | 271.00 | 271.00 | 265.30 | 269.99 | 0.0M |
| 2025-08-28 | 270.34 | 270.59 | 265.00 | 270.57 | 0.0M |
| 2025-08-27 | 274.75 | 274.75 | 260.05 | 260.25 | 0.0M |
| 2025-08-26 | 277.00 | 277.00 | 265.00 | 275.00 | 0.0M |
| 2025-08-25 | 276.75 | 277.00 | 276.75 | 276.99 | 0.0M |
| 2025-08-22 | 275.00 | 276.76 | 271.00 | 276.75 | 0.0M |
| 2025-08-21 | 274.00 | 277.00 | 266.50 | 270.67 | 0.0M |
| 2025-08-20 | 274.00 | 274.00 | 271.55 | 274.00 | 0.0M |
| 2025-08-19 | 275.00 | 276.99 | 265.00 | 265.00 | 0.0M |
| 2025-08-18 | 277.00 | 277.00 | 260.02 | 270.00 | 0.0M |
| 2025-08-15 | 279.70 | 279.70 | 272.10 | 278.15 | 0.0M |
| 2025-08-14 | 272.50 | 280.00 | 265.00 | 272.10 | 0.0M |
| 2025-08-13 | 266.40 | 272.50 | 266.40 | 272.50 | 0.0M |
| 2025-08-12 | 268.50 | 273.51 | 260.01 | 266.75 | 0.0M |
| 2025-08-11 | 265.00 | 265.00 | 257.02 | 257.31 | 0.0M |
| 2025-08-08 | 262.00 | 265.00 | 260.00 | 264.75 | 0.0M |
| 2025-08-07 | 262.61 | 262.61 | 257.04 | 260.00 | 0.0M |
| 2025-08-06 | 261.96 | 265.00 | 258.00 | 258.00 | 0.0M |
| 2025-08-05 | 257.01 | 258.51 | 257.01 | 258.51 | 0.0M |
| 2025-08-04 | 257.01 | 261.75 | 257.01 | 259.00 | 0.0M |
| 2025-08-01 | 258.00 | 265.00 | 257.01 | 265.00 | 0.0M |
| 2025-07-31 | 261.00 | 264.99 | 261.00 | 263.00 | 0.0M |
| 2025-07-30 | 257.05 | 260.00 | 256.50 | 260.00 | 0.0M |
| 2025-07-29 | 260.00 | 260.00 | 257.75 | 260.00 | 0.0M |
| 2025-07-28 | 260.00 | 260.00 | 257.00 | 259.25 | 0.0M |
| 2025-07-25 | 260.00 | 265.00 | 255.60 | 260.00 | 0.0M |
| 2025-07-24 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2025-07-23 | 265.00 | 265.00 | 255.00 | 255.00 | 0.0M |
| 2025-07-22 | 265.00 | 265.00 | 259.00 | 265.00 | 0.0M |
| 2025-07-21 | 252.55 | 264.99 | 252.55 | 264.99 | 0.0M |
| 2025-07-18 | 264.00 | 264.99 | 250.00 | 264.75 | 0.0M |
| 2025-07-17 | 263.75 | 264.90 | 261.00 | 264.00 | 0.0M |
| 2025-07-16 | 264.55 | 265.00 | 263.50 | 265.00 | 0.0M |
| 2025-07-15 | 264.00 | 265.00 | 263.85 | 265.00 | 0.0M |
| 2025-07-14 | 263.50 | 263.85 | 263.34 | 263.85 | 0.0M |
| 2025-07-11 | 257.00 | 263.90 | 251.00 | 263.90 | 0.0M |
| 2025-07-10 | 264.00 | 264.00 | 260.25 | 264.00 | 0.0M |
| 2025-07-09 | 260.99 | 264.00 | 251.00 | 264.00 | 0.0M |
| 2025-07-08 | 259.50 | 260.99 | 258.50 | 260.74 | 0.0M |
| 2025-07-07 | 259.88 | 263.00 | 258.00 | 258.88 | 0.0M |
| 2025-07-03 | 252.01 | 263.00 | 252.01 | 263.00 | 0.0M |
| 2025-07-02 | 260.80 | 260.80 | 258.00 | 258.00 | 0.0M |
| 2025-07-01 | 259.01 | 260.76 | 259.01 | 260.51 | 0.0M |
| 2025-06-30 | 259.90 | 260.00 | 257.75 | 257.75 | 0.0M |
| 2025-06-27 | 259.74 | 259.90 | 252.01 | 259.00 | 0.0M |
| 2025-06-26 | 259.69 | 259.77 | 259.66 | 259.77 | 0.0M |
| 2025-06-25 | 260.00 | 260.00 | 259.50 | 259.50 | 0.0M |
| 2025-06-24 | 254.25 | 260.75 | 254.00 | 260.75 | 0.0M |
| 2025-06-23 | 260.75 | 260.75 | 251.25 | 252.00 | 0.0M |
| 2025-06-20 | 260.35 | 260.40 | 260.25 | 260.40 | 0.0M |
| 2025-06-18 | 260.35 | 260.35 | 260.00 | 260.35 | 0.0M |
| 2025-06-17 | 260.75 | 260.75 | 259.00 | 260.37 | 0.0M |
| 2025-06-16 | 262.99 | 262.99 | 260.69 | 260.69 | 0.0M |
| 2025-06-13 | 263.00 | 263.00 | 242.00 | 262.00 | 0.0M |
| 2025-06-12 | 250.02 | 263.00 | 250.00 | 263.00 | 0.0M |
| 2025-06-11 | 253.70 | 255.00 | 245.17 | 250.01 | 0.0M |
| 2025-06-10 | 262.77 | 263.09 | 250.00 | 250.01 | 0.0M |
| 2025-06-09 | 262.88 | 262.88 | 262.51 | 262.51 | 0.0M |
| 2025-06-06 | 261.00 | 262.88 | 253.00 | 262.88 | 0.0M |
| 2025-06-05 | 257.60 | 263.00 | 257.60 | 260.00 | 0.0M |
| 2025-06-04 | 259.99 | 260.00 | 245.10 | 250.00 | 0.0M |
| 2025-06-03 | 268.98 | 268.99 | 250.00 | 250.00 | 0.0M |
| 2025-06-02 | 268.70 | 268.74 | 268.70 | 268.74 | 0.0M |
| 2025-05-30 | 265.00 | 269.00 | 265.00 | 268.98 | 0.0M |
| 2025-05-29 | 270.00 | 273.00 | 264.44 | 270.00 | 0.0M |
| 2025-05-28 | 271.00 | 275.89 | 261.00 | 269.40 | 0.0M |
| 2025-05-27 | 255.00 | 264.00 | 250.00 | 263.00 | 0.0M |
| 2025-05-23 | 254.98 | 257.50 | 254.68 | 257.50 | 0.0M |
| 2025-05-22 | 255.00 | 255.00 | 250.25 | 254.98 | 0.0M |
| 2025-05-21 | 250.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-05-20 | 252.01 | 255.00 | 249.49 | 251.00 | 0.0M |
| 2025-05-19 | 259.99 | 259.99 | 250.71 | 251.00 | 0.0M |
| 2025-05-16 | 254.00 | 255.03 | 250.00 | 251.00 | 0.0M |
| 2025-05-15 | 249.67 | 251.00 | 249.67 | 250.02 | 0.0M |
| 2025-05-14 | 249.00 | 249.75 | 248.52 | 249.75 | 0.0M |
| 2025-05-13 | 249.00 | 249.00 | 247.89 | 249.00 | 0.0M |
| 2025-05-12 | 250.00 | 250.00 | 247.50 | 248.72 | 0.0M |
| 2025-05-09 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2025-05-08 | 246.71 | 248.75 | 246.71 | 248.75 | 0.0M |
| 2025-05-07 | 247.00 | 250.00 | 245.25 | 249.00 | 0.0M |
| 2025-05-06 | 249.00 | 249.00 | 241.75 | 246.97 | 0.0M |
| 2025-05-05 | 239.25 | 249.00 | 239.01 | 248.99 | 0.0M |
| 2025-05-02 | 244.00 | 250.00 | 235.00 | 249.00 | 0.0M |
| 2025-05-01 | 240.00 | 250.00 | 240.00 | 245.00 | 0.0M |
| 2025-04-30 | 240.00 | 240.00 | 239.78 | 239.78 | 0.0M |
| 2025-04-29 | 240.00 | 240.00 | 239.00 | 239.00 | 0.0M |
| 2025-04-28 | 244.00 | 244.00 | 239.75 | 240.00 | 0.0M |
| 2025-04-25 | 239.75 | 239.75 | 238.00 | 238.75 | 0.0M |
| 2025-04-24 | 239.75 | 240.00 | 239.75 | 240.00 | 0.0M |
| 2025-04-23 | 236.00 | 240.00 | 236.00 | 238.00 | 0.0M |
| 2025-04-22 | 235.51 | 240.00 | 234.25 | 240.00 | 0.0M |
| 2025-04-21 | 232.50 | 238.00 | 232.25 | 238.00 | 0.0M |
| 2025-04-17 | 232.00 | 238.96 | 232.00 | 235.00 | 0.0M |
| 2025-04-16 | 235.55 | 239.00 | 225.00 | 231.00 | 0.0M |
| 2025-04-15 | 236.70 | 239.00 | 235.50 | 235.50 | 0.0M |
| 2025-04-14 | 236.95 | 236.95 | 232.00 | 235.75 | 0.0M |
| 2025-04-11 | 231.00 | 238.00 | 231.00 | 236.75 | 0.0M |
| 2025-04-10 | 231.00 | 233.00 | 231.00 | 231.50 | 0.0M |
| 2025-04-09 | 229.09 | 234.00 | 227.00 | 231.00 | 0.0M |
| 2025-04-08 | 233.00 | 234.00 | 229.01 | 229.01 | 0.0M |
| 2025-04-07 | 233.00 | 233.00 | 225.00 | 230.00 | 0.0M |
| 2025-04-04 | 234.00 | 234.75 | 233.16 | 234.75 | 0.0M |
| 2025-04-03 | 235.00 | 235.50 | 229.83 | 234.00 | 0.0M |
| 2025-04-02 | 235.00 | 235.50 | 234.90 | 235.50 | 0.0M |
| 2025-04-01 | 234.00 | 235.00 | 234.00 | 234.75 | 0.0M |
| 2025-03-31 | 234.25 | 234.25 | 234.13 | 234.25 | 0.0M |
| 2025-03-28 | 233.82 | 234.25 | 233.80 | 234.25 | 0.0M |
| 2025-03-27 | 234.37 | 234.37 | 233.00 | 234.12 | 0.0M |
| 2025-03-26 | 234.13 | 234.38 | 234.13 | 234.15 | 0.0M |
| 2025-03-25 | 229.75 | 234.50 | 229.75 | 234.50 | 0.0M |
| 2025-03-24 | 229.00 | 234.50 | 228.08 | 233.95 | 0.0M |
| 2025-03-21 | 233.00 | 233.93 | 230.00 | 230.00 | 0.0M |
| 2025-03-20 | 234.50 | 234.50 | 233.00 | 233.00 | 0.0M |
| 2025-03-19 | 233.95 | 234.75 | 233.80 | 234.33 | 0.0M |
| 2025-03-18 | 233.84 | 234.00 | 233.80 | 233.80 | 0.0M |
| 2025-03-17 | 227.86 | 234.38 | 227.86 | 233.84 | 0.0M |
| 2025-03-14 | 230.00 | 234.00 | 227.86 | 234.00 | 0.0M |
| 2025-03-13 | 233.75 | 233.75 | 227.00 | 229.00 | 0.0M |
| 2025-03-12 | 233.90 | 234.00 | 232.00 | 234.00 | 0.0M |
| 2025-03-11 | 233.75 | 234.49 | 227.01 | 234.49 | 0.0M |
| 2025-03-10 | 235.00 | 235.00 | 231.75 | 231.75 | 0.0M |
| 2025-03-07 | 234.00 | 237.99 | 234.00 | 235.00 | 0.0M |
| 2025-03-06 | 235.45 | 235.45 | 227.01 | 230.16 | 0.0M |
| 2025-03-05 | 231.99 | 235.50 | 231.80 | 234.00 | 0.0M |
| 2025-03-04 | 234.00 | 234.00 | 221.50 | 229.00 | 0.0M |
| 2025-03-03 | 234.00 | 234.95 | 220.24 | 233.71 | 0.0M |
| 2025-02-28 | 231.97 | 235.50 | 226.00 | 233.80 | 0.0M |
| 2025-02-27 | 235.00 | 235.35 | 232.00 | 232.25 | 0.0M |
| 2025-02-26 | 235.00 | 235.00 | 234.63 | 235.00 | 0.0M |
| 2025-02-25 | 233.00 | 235.00 | 231.00 | 234.00 | 0.0M |
| 2025-02-24 | 236.75 | 236.75 | 232.00 | 235.00 | 0.0M |
| 2025-02-21 | 237.00 | 237.50 | 236.00 | 236.75 | 0.0M |
| 2025-02-20 | 235.21 | 238.10 | 233.00 | 237.00 | 0.0M |
| 2025-02-19 | 235.85 | 235.85 | 232.01 | 235.40 | 0.0M |
| 2025-02-18 | 236.12 | 236.12 | 233.00 | 235.90 | 0.0M |
| 2025-02-14 | 232.50 | 236.01 | 232.50 | 235.00 | 0.0M |
| 2025-02-13 | 226.00 | 235.00 | 225.75 | 235.00 | 0.0M |
| 2025-02-12 | 229.00 | 229.00 | 218.00 | 225.75 | 0.0M |
| 2025-02-11 | 227.51 | 229.00 | 220.00 | 223.00 | 0.0M |
| 2025-02-10 | 226.00 | 238.87 | 226.00 | 226.00 | 0.0M |
| 2025-02-07 | 231.00 | 233.85 | 224.75 | 226.75 | 0.0M |
| 2025-02-06 | 233.94 | 236.11 | 221.00 | 230.00 | 0.0M |
| 2025-02-05 | 229.96 | 233.11 | 221.04 | 233.11 | 0.0M |
| 2025-02-04 | 227.75 | 229.96 | 225.00 | 225.00 | 0.0M |
| 2025-02-03 | 229.96 | 229.96 | 220.01 | 227.75 | 0.0M |
| 2025-01-31 | 226.00 | 227.25 | 226.00 | 226.00 | 0.0M |
| 2025-01-30 | 226.75 | 228.00 | 225.00 | 227.00 | 0.0M |
| 2025-01-29 | 225.00 | 228.99 | 225.00 | 226.52 | 0.0M |
| 2025-01-28 | 228.64 | 229.90 | 228.50 | 229.90 | 0.0M |
| 2025-01-27 | 229.00 | 229.00 | 223.00 | 226.00 | 0.0M |
| 2025-01-24 | 228.75 | 228.75 | 222.51 | 223.00 | 0.0M |
| 2025-01-23 | 225.25 | 227.10 | 225.25 | 227.10 | 0.0M |
| 2025-01-22 | 221.00 | 229.96 | 221.00 | 229.00 | 0.0M |
| 2025-01-21 | 223.00 | 229.71 | 220.00 | 220.00 | 0.0M |
| 2025-01-17 | 223.00 | 223.00 | 221.50 | 221.90 | 0.0M |
| 2025-01-16 | 222.10 | 223.00 | 221.58 | 221.98 | 0.0M |
| 2025-01-15 | 221.50 | 224.00 | 221.50 | 222.10 | 0.0M |
| 2025-01-14 | 222.56 | 222.56 | 220.00 | 220.00 | 0.0M |
| 2025-01-13 | 223.50 | 223.50 | 220.01 | 220.01 | 0.0M |
| 2025-01-10 | 223.00 | 223.01 | 223.00 | 223.00 | 0.0M |
| 2025-01-08 | 223.99 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2025-01-07 | 225.00 | 225.54 | 223.15 | 223.15 | 0.0M |
| 2025-01-06 | 226.67 | 228.00 | 220.88 | 223.00 | 0.0M |
| 2025-01-03 | 229.96 | 229.96 | 223.00 | 228.00 | 0.0M |
| 2025-01-02 | 229.99 | 230.00 | 229.95 | 229.95 | 0.0M |