251.60
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2023-12-29 | 309.00 | 309.60 | 302.30 | 303.95 | 0.2M |
2023-12-28 | 314.40 | 314.40 | 306.25 | 308.50 | 0.3M |
2023-12-27 | 315.00 | 318.35 | 308.10 | 311.35 | 0.4M |
2023-12-26 | 304.05 | 314.80 | 304.05 | 313.25 | 1.0M |
2023-12-22 | 298.80 | 308.20 | 298.80 | 303.95 | 0.3M |
2023-12-21 | 294.90 | 300.50 | 290.00 | 297.30 | 0.3M |
2023-12-20 | 304.95 | 307.95 | 292.55 | 297.10 | 0.6M |
2023-12-19 | 298.30 | 309.40 | 298.30 | 302.95 | 1.2M |
2023-12-18 | 286.00 | 298.60 | 285.55 | 295.60 | 0.4M |
2023-12-15 | 288.00 | 290.00 | 284.75 | 285.45 | 0.1M |
2023-12-14 | 287.15 | 288.35 | 285.30 | 287.15 | 0.1M |
2023-12-13 | 287.25 | 287.25 | 284.50 | 285.70 | 0.1M |
2023-12-12 | 287.10 | 289.20 | 284.80 | 286.00 | 0.1M |
2023-12-11 | 285.20 | 289.10 | 285.00 | 286.85 | 0.1M |
2023-12-08 | 288.95 | 289.15 | 284.50 | 285.20 | 0.1M |
2023-12-07 | 291.05 | 292.90 | 286.75 | 288.20 | 0.2M |
2023-12-06 | 287.45 | 294.00 | 285.50 | 289.60 | 0.3M |
2023-12-05 | 286.50 | 289.80 | 284.50 | 286.00 | 0.2M |
2023-12-04 | 287.00 | 289.30 | 283.75 | 285.05 | 0.2M |
2023-12-01 | 289.00 | 289.00 | 280.80 | 283.95 | 0.2M |
2023-11-30 | 274.40 | 284.90 | 272.35 | 283.50 | 0.4M |
2023-11-29 | 273.20 | 274.85 | 271.70 | 273.00 | 0.1M |
2023-11-28 | 275.25 | 275.90 | 271.00 | 272.70 | 0.1M |
2023-11-24 | 269.50 | 275.65 | 268.30 | 273.90 | 0.2M |
2023-11-23 | 265.90 | 270.80 | 263.75 | 269.05 | 0.3M |
2023-11-22 | 270.80 | 272.10 | 263.90 | 264.55 | 0.2M |
2023-11-21 | 272.80 | 274.15 | 269.00 | 269.75 | 0.1M |
2023-11-20 | 274.05 | 275.95 | 270.50 | 271.75 | 0.1M |
2023-11-17 | 276.50 | 278.95 | 271.30 | 273.45 | 0.2M |
2023-11-16 | 280.00 | 280.00 | 276.05 | 276.40 | 0.1M |
2023-11-15 | 280.00 | 284.40 | 277.25 | 279.15 | 0.2M |
2023-11-13 | 280.35 | 280.35 | 276.00 | 277.25 | 0.1M |
2023-11-12 | 279.00 | 281.00 | 278.60 | 280.00 | 0.1M |
2023-11-10 | 273.55 | 278.10 | 271.75 | 276.40 | 0.1M |
2023-11-09 | 277.50 | 277.50 | 272.55 | 273.75 | 0.1M |
2023-11-08 | 278.80 | 279.40 | 275.00 | 275.90 | 0.1M |
2023-11-07 | 279.30 | 280.65 | 275.30 | 277.00 | 0.1M |
2023-11-06 | 278.10 | 284.85 | 278.00 | 279.90 | 0.2M |
2023-11-03 | 276.70 | 285.75 | 275.10 | 280.50 | 0.2M |
2023-11-02 | 282.20 | 283.90 | 250.10 | 278.65 | 0.3M |
2023-11-01 | 275.00 | 285.50 | 274.00 | 280.35 | 0.3M |
2023-10-31 | 274.95 | 278.50 | 272.05 | 274.35 | 0.1M |
2023-10-30 | 272.75 | 277.40 | 269.20 | 274.85 | 0.1M |
2023-10-27 | 272.00 | 275.00 | 269.55 | 271.85 | 0.1M |
2023-10-26 | 269.00 | 272.70 | 263.00 | 271.05 | 0.2M |
2023-10-25 | 271.45 | 278.00 | 264.00 | 269.10 | 0.2M |
2023-10-23 | 281.50 | 287.05 | 267.00 | 270.05 | 0.3M |
2023-10-20 | 286.95 | 288.60 | 282.00 | 283.55 | 0.1M |
2023-10-19 | 288.00 | 289.05 | 284.95 | 287.15 | 0.1M |
2023-10-18 | 291.45 | 292.80 | 286.80 | 288.45 | 0.1M |
2023-10-17 | 290.00 | 294.20 | 288.85 | 289.85 | 0.2M |
2023-10-16 | 285.50 | 291.75 | 284.25 | 287.80 | 0.2M |
2023-10-13 | 283.85 | 289.10 | 281.50 | 285.05 | 0.3M |
2023-10-12 | 285.50 | 289.40 | 282.60 | 284.75 | 0.9M |
2023-10-11 | 282.85 | 286.75 | 282.60 | 284.05 | 0.1M |
2023-10-10 | 280.45 | 286.00 | 279.00 | 281.40 | 0.2M |
2023-10-09 | 284.30 | 285.00 | 278.75 | 279.35 | 0.2M |
2023-10-06 | 288.00 | 288.15 | 284.20 | 286.10 | 0.3M |
2023-10-05 | 292.65 | 293.00 | 285.80 | 286.90 | 0.5M |
2023-10-04 | 295.20 | 295.20 | 289.30 | 291.15 | 0.1M |
2023-10-03 | 295.40 | 296.85 | 292.75 | 294.20 | 0.1M |
2023-09-29 | 294.00 | 298.25 | 293.60 | 295.40 | 0.1M |
2023-09-28 | 301.00 | 301.15 | 292.00 | 294.00 | 0.4M |
2023-09-27 | 295.10 | 306.40 | 293.70 | 299.85 | 0.2M |
2023-09-26 | 296.80 | 301.05 | 291.00 | 294.85 | 0.1M |
2023-09-25 | 301.00 | 301.90 | 294.05 | 295.60 | 0.1M |
2023-09-22 | 304.90 | 304.90 | 298.05 | 300.35 | 0.3M |
2023-09-21 | 308.75 | 308.75 | 300.50 | 302.30 | 0.2M |
2023-09-20 | 310.00 | 312.50 | 305.10 | 307.25 | 0.3M |
2023-09-18 | 306.00 | 312.00 | 305.40 | 309.10 | 0.3M |
2023-09-15 | 306.00 | 308.00 | 302.05 | 305.45 | 0.2M |
2023-09-14 | 302.00 | 306.90 | 301.10 | 304.10 | 0.2M |
2023-09-13 | 297.10 | 303.00 | 293.60 | 301.25 | 0.2M |
2023-09-12 | 308.80 | 311.55 | 293.30 | 295.60 | 0.5M |
2023-09-11 | 312.90 | 313.60 | 305.50 | 306.60 | 0.4M |
2023-09-08 | 317.60 | 317.60 | 309.80 | 312.00 | 0.3M |
2023-09-07 | 315.00 | 320.00 | 311.90 | 315.35 | 0.7M |
2023-09-06 | 314.30 | 317.05 | 310.40 | 311.90 | 0.6M |
2023-09-05 | 312.05 | 314.40 | 306.05 | 308.30 | 0.3M |
2023-09-04 | 312.00 | 315.45 | 308.05 | 311.30 | 0.8M |
2023-09-01 | 296.00 | 310.70 | 294.00 | 308.45 | 1.0M |
2023-08-31 | 293.75 | 297.90 | 291.10 | 296.00 | 0.3M |
2023-08-30 | 298.00 | 302.75 | 291.05 | 292.25 | 0.4M |
2023-08-29 | 286.00 | 297.95 | 286.00 | 296.05 | 0.5M |
2023-08-28 | 286.15 | 291.90 | 284.55 | 285.80 | 0.2M |
2023-08-25 | 289.00 | 289.40 | 284.00 | 285.70 | 0.1M |
2023-08-24 | 294.80 | 295.85 | 289.00 | 289.85 | 0.1M |
2023-08-23 | 286.05 | 294.50 | 286.05 | 291.65 | 0.4M |
2023-08-22 | 284.50 | 289.80 | 284.35 | 285.70 | 0.2M |
2023-08-21 | 286.05 | 288.40 | 283.55 | 284.35 | 0.1M |
2023-08-18 | 286.90 | 288.95 | 285.00 | 286.15 | 0.1M |
2023-08-17 | 289.00 | 291.95 | 285.85 | 286.80 | 0.2M |
2023-08-16 | 284.15 | 291.55 | 281.20 | 287.70 | 0.2M |
2023-08-14 | 289.80 | 290.00 | 283.10 | 284.15 | 0.2M |
2023-08-11 | 292.30 | 292.40 | 287.95 | 288.90 | 0.2M |
2023-08-10 | 290.75 | 293.40 | 287.35 | 289.95 | 0.5M |
2023-08-09 | 302.70 | 304.85 | 289.95 | 290.45 | 1.0M |
2023-08-08 | 296.90 | 311.00 | 288.25 | 302.70 | 2.0M |
2023-08-07 | 298.95 | 303.95 | 294.05 | 294.80 | 0.2M |
2023-08-04 | 296.95 | 301.40 | 292.20 | 294.90 | 0.1M |
2023-08-03 | 292.55 | 301.80 | 291.95 | 296.90 | 0.4M |
2023-08-02 | 291.00 | 294.50 | 289.05 | 292.55 | 0.2M |
2023-08-01 | 284.05 | 292.00 | 283.10 | 290.90 | 0.4M |
2023-07-31 | 283.85 | 286.40 | 283.00 | 283.90 | 0.2M |
2023-07-28 | 284.70 | 286.00 | 283.00 | 283.85 | 0.2M |
2023-07-27 | 279.35 | 286.00 | 279.35 | 284.65 | 0.3M |
2023-07-26 | 278.95 | 281.70 | 273.00 | 279.35 | 0.3M |
2023-07-25 | 280.50 | 283.50 | 275.25 | 276.25 | 0.4M |
2023-07-24 | 285.00 | 291.95 | 277.90 | 280.40 | 1.3M |
2023-07-21 | 305.00 | 305.75 | 300.30 | 302.40 | 0.2M |
2023-07-20 | 309.95 | 310.60 | 305.00 | 305.80 | 0.1M |
2023-07-19 | 309.50 | 311.00 | 306.80 | 309.20 | 0.1M |
2023-07-18 | 303.80 | 312.10 | 301.70 | 307.35 | 0.4M |
2023-07-17 | 304.85 | 306.55 | 298.90 | 301.70 | 0.3M |
2023-07-14 | 304.00 | 305.90 | 300.60 | 302.30 | 0.2M |
2023-07-13 | 307.40 | 310.00 | 302.00 | 303.85 | 0.2M |
2023-07-12 | 307.40 | 311.90 | 305.20 | 306.05 | 0.2M |
2023-07-11 | 298.00 | 318.45 | 297.95 | 310.55 | 1.3M |
2023-07-10 | 305.10 | 305.70 | 296.00 | 298.00 | 0.3M |
2023-07-07 | 307.05 | 309.30 | 302.60 | 304.20 | 0.2M |
2023-07-06 | 306.30 | 313.00 | 306.30 | 307.75 | 0.3M |
2023-07-05 | 309.15 | 311.40 | 306.50 | 307.80 | 0.1M |
2023-07-04 | 311.00 | 316.00 | 308.00 | 310.15 | 0.2M |
2023-07-03 | 313.30 | 314.90 | 309.10 | 311.75 | 0.2M |
2023-06-30 | 314.95 | 315.10 | 311.70 | 313.45 | 0.2M |
2023-06-28 | 320.80 | 321.20 | 305.35 | 311.85 | 0.3M |
2023-06-27 | 318.45 | 323.00 | 316.90 | 318.15 | 0.4M |
2023-06-26 | 311.60 | 321.30 | 311.30 | 316.75 | 0.2M |
2023-06-23 | 313.90 | 317.95 | 306.60 | 312.85 | 0.3M |
2023-06-22 | 315.60 | 319.70 | 310.45 | 313.00 | 0.2M |
2023-06-21 | 316.95 | 317.95 | 314.05 | 315.60 | 0.3M |
2023-06-20 | 324.00 | 324.35 | 313.20 | 315.00 | 0.3M |
2023-06-19 | 317.00 | 326.00 | 317.00 | 322.70 | 0.4M |
2023-06-16 | 319.40 | 321.90 | 317.50 | 318.50 | 0.2M |
2023-06-15 | 318.85 | 321.55 | 315.00 | 317.35 | 0.2M |
2023-06-14 | 317.00 | 320.90 | 315.00 | 317.00 | 0.2M |
2023-06-13 | 316.95 | 324.55 | 314.30 | 315.55 | 0.4M |
2023-06-12 | 319.00 | 321.95 | 313.15 | 315.20 | 0.2M |
2023-06-09 | 319.35 | 321.00 | 314.50 | 316.75 | 0.2M |
2023-06-08 | 324.00 | 324.70 | 313.45 | 316.45 | 0.3M |
2023-06-07 | 328.90 | 328.90 | 321.00 | 322.75 | 0.4M |
2023-06-06 | 323.90 | 328.50 | 314.50 | 326.10 | 0.6M |
2023-06-05 | 325.00 | 329.00 | 320.00 | 321.90 | 0.8M |
2023-06-02 | 312.25 | 323.35 | 305.10 | 319.45 | 1.5M |
2023-06-01 | 306.00 | 312.00 | 304.40 | 310.40 | 0.5M |
2023-05-31 | 308.45 | 308.45 | 301.00 | 305.25 | 0.9M |
2023-05-30 | 303.00 | 319.00 | 303.00 | 307.80 | 7.2M |
2023-05-29 | 288.85 | 294.80 | 282.00 | 283.25 | 0.3M |
2023-05-26 | 288.00 | 292.20 | 283.05 | 284.00 | 0.3M |
2023-05-25 | 290.00 | 290.50 | 286.15 | 287.45 | 0.2M |
2023-05-24 | 293.15 | 297.00 | 287.00 | 288.45 | 0.2M |
2023-05-23 | 295.00 | 300.90 | 290.30 | 292.10 | 0.3M |
2023-05-22 | 300.50 | 300.50 | 292.15 | 293.60 | 0.2M |
2023-05-19 | 298.15 | 304.80 | 293.85 | 299.60 | 0.2M |
2023-05-18 | 300.05 | 303.35 | 296.05 | 297.00 | 0.1M |
2023-05-17 | 296.95 | 301.65 | 292.85 | 298.70 | 0.1M |
2023-05-16 | 300.00 | 301.25 | 294.35 | 295.80 | 0.2M |
2023-05-15 | 293.70 | 310.70 | 291.10 | 296.65 | 0.9M |
2023-05-12 | 301.00 | 304.25 | 296.50 | 298.05 | 0.1M |
2023-05-11 | 294.25 | 305.00 | 294.25 | 301.00 | 0.2M |
2023-05-10 | 299.85 | 302.45 | 293.00 | 294.20 | 0.1M |
2023-05-09 | 301.50 | 303.45 | 296.05 | 298.25 | 0.1M |
2023-05-08 | 303.45 | 306.40 | 298.70 | 301.45 | 0.1M |
2023-05-05 | 301.00 | 308.80 | 299.80 | 302.05 | 0.2M |
2023-05-04 | 298.10 | 307.45 | 298.10 | 300.70 | 0.2M |
2023-05-03 | 296.90 | 300.50 | 296.00 | 297.75 | 0.1M |
2023-05-02 | 296.00 | 301.65 | 294.40 | 297.05 | 0.2M |
2023-04-28 | 293.85 | 299.80 | 289.20 | 295.50 | 0.2M |
2023-04-27 | 290.65 | 293.60 | 288.65 | 292.00 | 0.1M |
2023-04-26 | 289.35 | 292.00 | 284.75 | 290.65 | 0.1M |
2023-04-25 | 295.50 | 295.50 | 288.20 | 288.95 | 0.1M |
2023-04-24 | 291.10 | 295.50 | 284.90 | 294.05 | 0.2M |
2023-04-21 | 291.90 | 292.90 | 287.05 | 289.70 | 0.1M |
2023-04-20 | 294.90 | 295.50 | 289.70 | 291.05 | 0.1M |
2023-04-19 | 295.80 | 298.45 | 288.00 | 290.25 | 0.2M |
2023-04-18 | 296.10 | 300.00 | 293.50 | 294.90 | 0.3M |
2023-04-17 | 310.20 | 311.90 | 293.00 | 294.20 | 0.4M |
2023-04-13 | 312.00 | 314.00 | 306.20 | 310.20 | 0.3M |
2023-04-12 | 299.65 | 316.00 | 295.00 | 309.35 | 0.8M |
2023-04-11 | 293.00 | 300.95 | 292.60 | 298.60 | 0.2M |
2023-04-10 | 296.75 | 298.25 | 290.60 | 291.80 | 0.1M |
2023-04-06 | 294.60 | 298.00 | 292.65 | 295.25 | 0.1M |
2023-04-05 | 286.25 | 296.00 | 285.30 | 294.60 | 0.3M |
2023-04-03 | 283.10 | 288.50 | 282.35 | 286.25 | 0.2M |
2023-03-31 | 285.00 | 291.90 | 277.35 | 281.65 | 0.3M |
2023-03-29 | 270.40 | 286.90 | 269.55 | 282.15 | 0.7M |
2023-03-28 | 264.10 | 276.00 | 262.00 | 269.50 | 1.0M |
2023-03-27 | 281.55 | 281.55 | 260.75 | 262.55 | 1.0M |
2023-03-24 | 305.90 | 305.90 | 278.15 | 281.55 | 1.4M |
2023-03-23 | 307.00 | 315.65 | 302.65 | 307.25 | 0.4M |
2023-03-22 | 296.00 | 309.40 | 295.95 | 307.65 | 0.5M |
2023-03-21 | 297.90 | 303.25 | 293.00 | 295.25 | 0.4M |
2023-03-20 | 304.00 | 304.00 | 293.05 | 296.40 | 0.4M |
2023-03-17 | 316.10 | 317.00 | 301.00 | 304.45 | 0.9M |
2023-03-16 | 285.10 | 326.00 | 285.10 | 311.25 | 3.3M |
2023-03-15 | 289.00 | 309.00 | 283.00 | 286.05 | 2.2M |
2023-03-14 | 292.00 | 295.00 | 279.00 | 284.10 | 0.2M |
2023-03-13 | 296.45 | 299.55 | 289.60 | 294.20 | 0.1M |
2023-03-10 | 302.00 | 303.90 | 295.70 | 297.95 | 0.1M |
2023-03-09 | 305.00 | 311.65 | 303.00 | 304.95 | 0.1M |
2023-03-08 | 304.00 | 310.50 | 302.45 | 308.85 | 0.1M |
2023-03-06 | 307.05 | 313.55 | 302.20 | 304.60 | 0.1M |
2023-03-03 | 301.00 | 314.70 | 301.00 | 307.05 | 0.3M |
2023-03-02 | 300.45 | 304.90 | 298.05 | 300.45 | 0.1M |
2023-03-01 | 296.90 | 302.70 | 295.10 | 300.40 | 0.1M |
2023-02-28 | 297.00 | 300.00 | 286.20 | 295.40 | 0.2M |
2023-02-27 | 301.40 | 303.70 | 292.90 | 298.05 | 0.2M |
2023-02-24 | 301.80 | 313.50 | 296.05 | 303.50 | 0.4M |
2023-02-23 | 310.05 | 311.75 | 297.45 | 300.50 | 0.1M |
2023-02-22 | 304.10 | 312.70 | 304.00 | 310.50 | 0.2M |
2023-02-21 | 313.00 | 316.85 | 303.05 | 306.05 | 0.2M |
2023-02-20 | 318.35 | 320.25 | 313.45 | 315.40 | 0.1M |
2023-02-17 | 315.70 | 324.50 | 313.70 | 318.15 | 0.2M |
2023-02-16 | 310.00 | 318.35 | 309.00 | 315.90 | 0.2M |
2023-02-15 | 323.70 | 327.40 | 306.55 | 310.25 | 0.4M |
2023-02-14 | 331.00 | 331.30 | 323.30 | 325.75 | 0.1M |
2023-02-13 | 334.50 | 334.60 | 328.00 | 329.90 | 0.1M |
2023-02-10 | 333.60 | 336.80 | 330.00 | 330.95 | 0.1M |
2023-02-09 | 339.00 | 342.45 | 330.50 | 335.00 | 0.3M |
2023-02-08 | 336.25 | 340.90 | 332.10 | 338.75 | 0.2M |
2023-02-07 | 334.25 | 341.80 | 332.35 | 334.85 | 0.2M |
2023-02-06 | 330.30 | 335.05 | 325.00 | 332.55 | 0.2M |
2023-02-03 | 345.05 | 350.15 | 329.10 | 330.40 | 0.4M |
2023-02-02 | 348.00 | 360.75 | 341.65 | 351.75 | 0.3M |
2023-02-01 | 368.60 | 371.10 | 346.00 | 350.90 | 0.2M |
2023-01-31 | 345.15 | 370.00 | 339.00 | 358.60 | 0.4M |
2023-01-30 | 358.00 | 364.50 | 342.00 | 345.15 | 0.3M |
2023-01-27 | 367.00 | 372.25 | 345.55 | 360.20 | 0.7M |
2023-01-25 | 372.05 | 373.95 | 363.35 | 367.30 | 0.3M |
2023-01-24 | 381.20 | 387.45 | 370.55 | 372.30 | 0.2M |
2023-01-23 | 388.70 | 388.90 | 379.90 | 381.20 | 0.2M |
2023-01-20 | 392.90 | 393.65 | 385.00 | 386.95 | 0.1M |
2023-01-19 | 390.10 | 396.85 | 389.00 | 391.15 | 0.1M |
2023-01-18 | 396.00 | 397.50 | 390.10 | 391.50 | 0.2M |
2023-01-17 | 398.00 | 402.80 | 391.25 | 394.75 | 0.3M |
2023-01-16 | 402.80 | 411.45 | 398.25 | 401.20 | 0.3M |
2023-01-13 | 406.00 | 408.30 | 400.20 | 402.95 | 0.3M |
2023-01-12 | 400.00 | 418.75 | 400.00 | 405.75 | 1.5M |
2023-01-11 | 391.90 | 404.00 | 387.30 | 399.05 | 0.4M |
2023-01-10 | 393.15 | 397.30 | 387.15 | 389.80 | 0.4M |
2023-01-09 | 401.80 | 404.40 | 390.20 | 391.95 | 0.3M |
2023-01-06 | 408.00 | 414.90 | 395.15 | 398.20 | 0.7M |
2023-01-05 | 411.75 | 412.85 | 402.50 | 408.60 | 0.6M |
2023-01-04 | 416.00 | 417.50 | 405.45 | 409.75 | 1.0M |
2023-01-03 | 400.90 | 427.80 | 397.80 | 416.85 | 4.0M |
2023-01-02 | 411.65 | 414.00 | 397.40 | 401.50 | 1.4M |