246.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 242.90 | 246.30 | 242.50 | 246.00 | 87.9M |
| 2025-09-25 | 242.50 | 243.00 | 240.90 | 241.90 | 86.3M |
| 2025-09-24 | 242.30 | 243.90 | 240.40 | 242.80 | 90.6M |
| 2025-09-23 | 242.00 | 242.90 | 240.80 | 242.10 | 93.8M |
| 2025-09-22 | 243.40 | 243.80 | 239.90 | 240.50 | 105.2M |
| 2025-09-19 | 243.20 | 245.70 | 242.80 | 244.20 | 304.7M |
| 2025-09-18 | 243.50 | 243.90 | 240.70 | 242.50 | 88.0M |
| 2025-09-17 | 243.10 | 243.40 | 241.50 | 241.50 | 92.5M |
| 2025-09-16 | 246.90 | 247.20 | 242.00 | 242.30 | 108.8M |
| 2025-09-15 | 246.40 | 247.60 | 245.90 | 247.10 | 86.0M |
| 2025-09-12 | 245.80 | 245.80 | 243.30 | 245.40 | 86.2M |
| 2025-09-11 | 244.40 | 245.90 | 243.30 | 245.70 | 88.3M |
| 2025-09-10 | 241.90 | 244.40 | 241.40 | 243.60 | 121.3M |
| 2025-09-09 | 239.40 | 239.80 | 237.70 | 239.70 | 86.3M |
| 2025-09-08 | 236.90 | 239.50 | 236.70 | 239.30 | 72.2M |
| 2025-09-05 | 238.30 | 239.10 | 235.40 | 236.30 | 85.9M |
| 2025-09-04 | 235.10 | 237.80 | 233.80 | 237.70 | 81.6M |
| 2025-09-03 | 233.90 | 235.10 | 232.60 | 235.10 | 79.4M |
| 2025-09-02 | 237.80 | 238.20 | 232.20 | 233.40 | 83.4M |
| 2025-09-01 | 238.60 | 238.90 | 236.80 | 238.20 | 56.5M |
| 2025-08-29 | 240.40 | 240.60 | 237.20 | 238.20 | 77.5M |
| 2025-08-28 | 240.70 | 241.50 | 239.10 | 241.00 | 65.9M |
| 2025-08-27 | 241.90 | 242.50 | 239.00 | 240.00 | 80.7M |
| 2025-08-26 | 242.50 | 243.30 | 241.50 | 241.90 | 152.5M |
| 2025-08-25 | 246.20 | 246.50 | 244.00 | 244.80 | 59.7M |
| 2025-08-22 | 245.10 | 248.30 | 244.90 | 247.40 | 72.3M |
| 2025-08-21 | 245.40 | 245.60 | 243.10 | 245.60 | 97.9M |
| 2025-08-20 | 244.60 | 245.70 | 244.50 | 245.40 | 69.7M |
| 2025-08-19 | 244.80 | 246.60 | 244.50 | 245.60 | 88.0M |
| 2025-08-18 | 244.90 | 245.20 | 242.80 | 244.60 | 70.2M |
| 2025-08-15 | 245.70 | 246.20 | 244.00 | 245.10 | 80.5M |
| 2025-08-14 | 241.00 | 243.90 | 241.00 | 243.80 | 89.2M |
| 2025-08-13 | 238.30 | 240.70 | 238.20 | 240.40 | 87.1M |
| 2025-08-12 | 238.40 | 239.20 | 237.20 | 237.50 | 102.2M |
| 2025-08-11 | 237.70 | 238.00 | 235.20 | 237.50 | 83.4M |
| 2025-08-08 | 235.10 | 237.60 | 234.80 | 237.00 | 95.1M |
| 2025-08-07 | 232.70 | 234.60 | 232.70 | 234.60 | 102.0M |
| 2025-08-06 | 230.40 | 231.80 | 229.30 | 231.80 | 95.5M |
| 2025-08-05 | 230.00 | 230.20 | 227.10 | 229.50 | 88.5M |
| 2025-08-04 | 225.20 | 229.10 | 225.00 | 229.10 | 88.5M |
| 2025-08-01 | 228.10 | 228.40 | 223.10 | 224.30 | 147.8M |
| 2025-07-31 | 230.60 | 233.30 | 229.40 | 229.50 | 163.4M |
| 2025-07-30 | 227.80 | 229.50 | 225.80 | 229.20 | 134.9M |
| 2025-07-29 | 226.40 | 229.40 | 226.10 | 228.60 | 129.1M |
| 2025-07-28 | 229.00 | 229.70 | 225.90 | 226.30 | 145.6M |
| 2025-07-25 | 226.80 | 227.00 | 225.20 | 226.60 | 85.9M |
| 2025-07-24 | 225.90 | 228.20 | 225.70 | 227.00 | 146.5M |
| 2025-07-23 | 224.40 | 226.40 | 223.10 | 223.60 | 138.2M |
| 2025-07-22 | 222.20 | 223.20 | 221.50 | 223.10 | 86.5M |
| 2025-07-21 | 222.20 | 222.90 | 221.30 | 222.90 | 81.6M |
| 2025-07-18 | 223.10 | 223.50 | 221.80 | 222.20 | 94.0M |
| 2025-07-17 | 221.50 | 222.50 | 221.30 | 222.30 | 86.5M |
| 2025-07-16 | 220.20 | 222.20 | 220.20 | 220.50 | 97.1M |
| 2025-07-15 | 223.40 | 223.80 | 219.90 | 220.30 | 87.4M |
| 2025-07-14 | 220.60 | 223.10 | 220.50 | 223.00 | 86.3M |
| 2025-07-11 | 223.80 | 224.30 | 222.00 | 222.60 | 95.7M |
| 2025-07-10 | 226.90 | 227.00 | 224.60 | 224.80 | 110.9M |
| 2025-07-09 | 224.40 | 226.70 | 224.30 | 226.70 | 123.3M |
| 2025-07-08 | 224.10 | 224.50 | 223.30 | 223.80 | 120.5M |
| 2025-07-07 | 221.80 | 223.70 | 221.40 | 223.70 | 100.3M |
| 2025-07-04 | 224.00 | 224.50 | 221.20 | 222.10 | 83.3M |
| 2025-07-03 | 222.80 | 224.60 | 221.90 | 224.60 | 104.3M |
| 2025-07-02 | 222.40 | 223.30 | 221.50 | 222.40 | 132.2M |
| 2025-07-01 | 221.70 | 222.20 | 220.70 | 221.40 | 98.0M |
| 2025-06-30 | 221.90 | 221.90 | 219.80 | 221.30 | 110.5M |
| 2025-06-27 | 219.40 | 221.00 | 219.20 | 221.00 | 100.1M |
| 2025-06-26 | 219.00 | 219.70 | 218.10 | 218.50 | 93.4M |
| 2025-06-25 | 222.20 | 222.20 | 218.40 | 218.40 | 107.1M |
| 2025-06-24 | 221.90 | 222.70 | 220.80 | 221.90 | 143.2M |
| 2025-06-23 | 217.80 | 219.60 | 217.40 | 218.90 | 101.0M |
| 2025-06-20 | 217.60 | 220.30 | 217.60 | 219.10 | 286.5M |
| 2025-06-19 | 219.30 | 219.80 | 217.40 | 217.50 | 82.2M |
| 2025-06-18 | 219.90 | 220.90 | 219.00 | 220.20 | 94.9M |
| 2025-06-17 | 221.20 | 221.30 | 219.20 | 220.00 | 112.5M |
| 2025-06-16 | 220.00 | 223.10 | 220.00 | 222.80 | 140.9M |
| 2025-06-13 | 219.90 | 220.00 | 218.60 | 219.80 | 130.0M |
| 2025-06-12 | 222.10 | 223.20 | 220.60 | 222.50 | 102.2M |
| 2025-06-11 | 223.60 | 224.00 | 222.40 | 223.20 | 98.4M |
| 2025-06-10 | 224.90 | 225.60 | 224.50 | 224.50 | 100.4M |
| 2025-06-09 | 224.60 | 225.50 | 224.30 | 224.90 | 75.6M |
| 2025-06-06 | 224.10 | 225.40 | 223.90 | 224.90 | 78.3M |
| 2025-06-05 | 222.60 | 224.30 | 222.00 | 224.30 | 98.9M |
| 2025-06-04 | 223.90 | 224.10 | 222.00 | 222.90 | 102.0M |
| 2025-06-03 | 224.80 | 224.90 | 222.70 | 223.30 | 104.0M |
| 2025-06-02 | 223.10 | 224.80 | 223.00 | 224.30 | 89.8M |
| 2025-05-30 | 223.40 | 224.50 | 223.00 | 223.70 | 449.1M |
| 2025-05-29 | 224.10 | 224.10 | 222.80 | 223.20 | 83.5M |
| 2025-05-28 | 224.40 | 225.10 | 222.90 | 223.00 | 107.7M |
| 2025-05-27 | 224.20 | 225.50 | 223.80 | 224.80 | 115.1M |
| 2025-05-26 | 225.00 | 225.20 | 224.30 | 224.50 | 87.1M |
| 2025-05-23 | 225.40 | 226.10 | 219.90 | 223.10 | 173.1M |
| 2025-05-22 | 224.70 | 225.20 | 223.80 | 225.20 | 106.1M |
| 2025-05-21 | 225.30 | 226.40 | 224.90 | 225.60 | 114.3M |
| 2025-05-20 | 223.70 | 226.10 | 223.60 | 225.80 | 141.0M |
| 2025-05-19 | 222.80 | 223.10 | 221.90 | 223.10 | 104.2M |
| 2025-05-16 | 221.70 | 222.70 | 221.40 | 222.70 | 122.3M |
| 2025-05-15 | 219.60 | 221.10 | 219.40 | 221.10 | 111.2M |
| 2025-05-14 | 219.30 | 220.10 | 219.00 | 220.00 | 158.4M |
| 2025-05-13 | 218.00 | 219.60 | 217.80 | 219.20 | 118.5M |
| 2025-05-12 | 217.90 | 218.90 | 216.80 | 217.90 | 144.2M |
| 2025-05-09 | 216.30 | 217.20 | 215.90 | 216.80 | 127.5M |
| 2025-05-08 | 216.20 | 216.30 | 215.40 | 216.10 | 136.3M |
| 2025-05-07 | 216.40 | 216.60 | 215.40 | 216.00 | 118.5M |
| 2025-05-06 | 216.90 | 217.20 | 215.30 | 216.60 | 111.7M |
| 2025-05-05 | 216.10 | 216.60 | 215.90 | 216.50 | 85.4M |
| 2025-05-02 | 215.40 | 215.80 | 214.40 | 215.80 | 141.2M |
| 2025-04-30 | 214.90 | 215.00 | 211.80 | 214.10 | 200.8M |
| 2025-04-29 | 216.00 | 216.20 | 214.10 | 214.90 | 116.6M |
| 2025-04-28 | 214.90 | 215.50 | 214.50 | 215.30 | 117.2M |
| 2025-04-25 | 213.60 | 214.50 | 213.30 | 214.30 | 115.0M |
| 2025-04-24 | 212.40 | 213.10 | 211.80 | 212.50 | 104.4M |
| 2025-04-23 | 212.40 | 212.80 | 211.70 | 212.80 | 163.1M |
| 2025-04-22 | 208.90 | 210.80 | 208.80 | 210.80 | 109.9M |
| 2025-04-18 | 209.50 | 209.80 | 208.70 | 209.40 | 119.0M |
| 2025-04-17 | 209.50 | 209.80 | 208.70 | 209.40 | 119.0M |
| 2025-04-16 | 208.70 | 209.60 | 207.80 | 209.60 | 127.3M |
| 2025-04-15 | 206.70 | 209.00 | 206.50 | 209.00 | 124.7M |
| 2025-04-14 | 205.60 | 206.50 | 204.30 | 206.30 | 120.6M |
| 2025-04-11 | 203.80 | 204.30 | 201.70 | 203.00 | 135.2M |
| 2025-04-10 | 208.50 | 209.10 | 203.20 | 203.20 | 277.1M |
| 2025-04-09 | 197.00 | 198.90 | 195.40 | 197.50 | 221.6M |
| 2025-04-08 | 198.80 | 202.00 | 196.20 | 200.50 | 232.2M |
| 2025-04-07 | 200.90 | 204.10 | 194.10 | 196.80 | 423.0M |
| 2025-04-04 | 218.70 | 218.80 | 201.70 | 205.40 | 371.4M |
| 2025-04-03 | 219.90 | 222.70 | 219.20 | 220.90 | 209.8M |
| 2025-04-02 | 222.40 | 224.10 | 221.70 | 224.10 | 107.8M |
| 2025-04-01 | 220.90 | 223.70 | 220.10 | 223.00 | 123.0M |
| 2025-03-31 | 221.40 | 222.00 | 218.00 | 219.70 | 167.1M |
| 2025-03-28 | 224.30 | 225.80 | 222.20 | 223.20 | 121.6M |
| 2025-03-27 | 223.60 | 226.30 | 222.50 | 225.50 | 107.0M |
| 2025-03-26 | 226.70 | 227.10 | 225.30 | 225.70 | 109.3M |
| 2025-03-25 | 224.30 | 227.10 | 224.20 | 226.50 | 111.2M |
| 2025-03-24 | 225.50 | 226.40 | 223.00 | 223.40 | 105.6M |
| 2025-03-21 | 222.20 | 224.20 | 221.40 | 224.00 | 327.8M |
| 2025-03-20 | 225.20 | 226.30 | 221.80 | 223.20 | 131.9M |
| 2025-03-19 | 222.60 | 225.60 | 222.10 | 225.20 | 118.5M |
| 2025-03-18 | 220.70 | 224.20 | 220.20 | 224.20 | 159.9M |
| 2025-03-17 | 217.40 | 220.10 | 216.70 | 220.10 | 112.3M |
| 2025-03-14 | 213.50 | 217.40 | 213.10 | 217.40 | 127.7M |
| 2025-03-13 | 212.30 | 215.30 | 212.00 | 213.80 | 112.7M |
| 2025-03-12 | 216.30 | 216.70 | 211.70 | 213.50 | 139.4M |
| 2025-03-11 | 218.80 | 220.20 | 214.20 | 215.00 | 173.7M |
| 2025-03-10 | 222.70 | 223.30 | 218.50 | 219.10 | 164.7M |
| 2025-03-07 | 220.40 | 223.40 | 219.90 | 222.70 | 134.5M |
| 2025-03-06 | 223.10 | 224.00 | 219.60 | 222.30 | 176.6M |
| 2025-03-05 | 222.20 | 224.60 | 221.70 | 221.90 | 177.4M |
| 2025-03-04 | 223.00 | 223.70 | 217.40 | 218.20 | 195.2M |
| 2025-03-03 | 225.30 | 227.40 | 222.40 | 225.80 | 153.8M |
| 2025-02-28 | 222.90 | 225.30 | 222.40 | 225.30 | 251.6M |
| 2025-02-27 | 222.50 | 224.60 | 221.50 | 223.60 | 159.4M |
| 2025-02-26 | 220.50 | 225.20 | 220.40 | 225.00 | 125.6M |
| 2025-02-25 | 216.90 | 222.50 | 216.80 | 220.20 | 150.8M |
| 2025-02-24 | 216.90 | 218.80 | 216.00 | 217.90 | 120.8M |
| 2025-02-21 | 216.60 | 217.40 | 215.40 | 216.60 | 125.1M |
| 2025-02-20 | 216.10 | 218.30 | 215.90 | 217.00 | 127.1M |
| 2025-02-19 | 220.20 | 221.40 | 215.80 | 216.20 | 131.0M |
| 2025-02-18 | 218.50 | 221.50 | 218.20 | 221.10 | 127.4M |
| 2025-02-17 | 216.60 | 218.70 | 216.60 | 218.30 | 98.5M |
| 2025-02-14 | 216.00 | 217.70 | 215.30 | 217.00 | 123.3M |
| 2025-02-13 | 217.20 | 217.50 | 215.40 | 216.60 | 123.5M |
| 2025-02-12 | 214.10 | 216.30 | 213.90 | 216.10 | 152.2M |
| 2025-02-11 | 211.50 | 213.30 | 211.20 | 213.20 | 132.4M |
| 2025-02-10 | 211.20 | 212.40 | 210.80 | 211.80 | 104.2M |
| 2025-02-07 | 212.50 | 213.20 | 211.00 | 211.40 | 129.9M |
| 2025-02-06 | 208.90 | 212.60 | 208.90 | 212.30 | 183.0M |
| 2025-02-05 | 205.40 | 208.00 | 205.40 | 208.00 | 189.3M |
| 2025-02-04 | 200.60 | 204.60 | 199.60 | 204.30 | 121.1M |
| 2025-02-03 | 198.30 | 201.90 | 198.00 | 200.40 | 147.7M |
| 2025-01-31 | 206.30 | 206.70 | 204.10 | 204.40 | 107.1M |
| 2025-01-30 | 203.40 | 205.70 | 203.30 | 205.60 | 122.5M |
| 2025-01-29 | 200.30 | 202.50 | 200.20 | 202.40 | 123.7M |
| 2025-01-28 | 195.00 | 199.90 | 194.80 | 199.20 | 102.2M |
| 2025-01-27 | 192.70 | 196.20 | 192.60 | 195.40 | 105.7M |
| 2025-01-24 | 196.40 | 196.70 | 193.90 | 195.10 | 105.6M |
| 2025-01-23 | 192.60 | 195.50 | 192.30 | 195.30 | 121.5M |
| 2025-01-22 | 193.90 | 194.60 | 191.90 | 192.80 | 119.1M |
| 2025-01-21 | 192.90 | 194.00 | 192.10 | 193.80 | 98.7M |
| 2025-01-20 | 193.60 | 195.30 | 193.30 | 194.20 | 135.8M |
| 2025-01-17 | 192.90 | 194.20 | 192.60 | 193.60 | 120.7M |
| 2025-01-16 | 194.90 | 194.90 | 191.00 | 191.90 | 118.3M |
| 2025-01-15 | 190.70 | 193.80 | 189.80 | 193.20 | 124.5M |
| 2025-01-14 | 189.60 | 190.80 | 189.10 | 189.80 | 120.3M |
| 2025-01-13 | 187.70 | 188.70 | 187.10 | 188.30 | 109.1M |
| 2025-01-10 | 192.40 | 192.70 | 188.80 | 189.10 | 133.3M |
| 2025-01-09 | 189.20 | 192.60 | 189.20 | 192.50 | 97.9M |
| 2025-01-08 | 190.20 | 191.80 | 188.20 | 190.20 | 123.0M |
| 2025-01-07 | 190.10 | 191.70 | 188.50 | 190.50 | 115.3M |
| 2025-01-06 | 187.70 | 190.40 | 186.00 | 190.40 | 109.0M |
| 2025-01-03 | 187.50 | 187.90 | 186.40 | 186.80 | 71.2M |
| 2025-01-02 | 185.80 | 187.30 | 182.40 | 187.30 | 105.4M |