275.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 270.80 | 277.60 | 269.80 | 275.20 | 0.5M |
| 2025-10-02 | 268.00 | 269.80 | 267.60 | 269.80 | 0.2M |
| 2025-10-01 | 273.40 | 273.40 | 267.40 | 267.40 | 0.1M |
| 2025-09-30 | 269.00 | 274.20 | 269.00 | 273.00 | 0.3M |
| 2025-09-29 | 267.00 | 269.60 | 267.00 | 268.80 | 0.2M |
| 2025-09-26 | 270.60 | 271.20 | 265.60 | 266.60 | 0.3M |
| 2025-09-25 | 268.40 | 271.80 | 268.20 | 269.40 | 0.1M |
| 2025-09-24 | 275.00 | 275.00 | 268.40 | 268.40 | 0.2M |
| 2025-09-23 | 274.40 | 276.00 | 270.20 | 275.20 | 0.2M |
| 2025-09-22 | 274.00 | 275.20 | 270.80 | 274.20 | 0.1M |
| 2025-09-19 | 275.40 | 276.40 | 271.60 | 273.40 | 0.3M |
| 2025-09-18 | 272.80 | 277.60 | 272.80 | 275.40 | 0.2M |
| 2025-09-17 | 272.00 | 275.20 | 270.80 | 272.00 | 0.1M |
| 2025-09-16 | 274.40 | 276.40 | 270.20 | 270.60 | 0.1M |
| 2025-09-15 | 273.80 | 277.40 | 272.80 | 274.40 | 0.1M |
| 2025-09-12 | 272.40 | 275.00 | 271.20 | 273.80 | 0.3M |
| 2025-09-11 | 277.80 | 278.40 | 269.60 | 271.20 | 0.2M |
| 2025-09-10 | 275.80 | 278.40 | 275.80 | 277.60 | 0.2M |
| 2025-09-09 | 275.20 | 275.40 | 271.80 | 274.60 | 0.1M |
| 2025-09-08 | 270.00 | 275.60 | 270.00 | 275.40 | 0.1M |
| 2025-09-05 | 273.60 | 274.80 | 269.40 | 270.80 | 0.1M |
| 2025-09-04 | 271.40 | 273.80 | 270.20 | 272.80 | 0.1M |
| 2025-09-03 | 268.60 | 272.00 | 265.20 | 271.40 | 0.2M |
| 2025-09-02 | 276.80 | 276.80 | 265.20 | 266.80 | 0.3M |
| 2025-09-01 | 275.40 | 276.40 | 271.20 | 273.00 | 0.4M |
| 2025-08-29 | 278.00 | 278.20 | 274.20 | 275.40 | 0.2M |
| 2025-08-28 | 283.20 | 284.20 | 274.00 | 276.80 | 0.2M |
| 2025-08-27 | 284.40 | 287.00 | 280.80 | 282.40 | 0.2M |
| 2025-08-26 | 284.20 | 285.00 | 280.60 | 283.40 | 0.2M |
| 2025-08-25 | 281.60 | 285.00 | 281.60 | 284.00 | 0.1M |
| 2025-08-22 | 279.00 | 282.40 | 278.60 | 282.20 | 0.1M |
| 2025-08-21 | 279.00 | 279.40 | 276.80 | 278.80 | 0.1M |
| 2025-08-20 | 276.20 | 278.60 | 274.80 | 278.60 | 0.1M |
| 2025-08-19 | 276.00 | 279.00 | 275.80 | 277.00 | 0.1M |
| 2025-08-18 | 274.20 | 276.00 | 273.60 | 276.00 | 0.1M |
| 2025-08-15 | 274.60 | 275.60 | 272.60 | 273.60 | 0.1M |
| 2025-08-14 | 271.60 | 274.40 | 271.20 | 274.20 | 0.1M |
| 2025-08-13 | 273.00 | 275.20 | 271.20 | 271.20 | 0.1M |
| 2025-08-12 | 271.40 | 273.00 | 270.00 | 271.00 | 0.3M |
| 2025-08-11 | 272.40 | 272.60 | 269.00 | 271.40 | 0.1M |
| 2025-08-08 | 271.80 | 273.00 | 270.20 | 270.80 | 0.1M |
| 2025-08-07 | 268.60 | 273.20 | 268.20 | 272.80 | 0.2M |
| 2025-08-06 | 267.00 | 270.20 | 265.40 | 267.40 | 0.2M |
| 2025-08-05 | 269.40 | 272.40 | 265.00 | 265.80 | 0.2M |
| 2025-08-04 | 262.40 | 269.80 | 262.40 | 268.40 | 0.3M |
| 2025-08-01 | 264.80 | 264.80 | 259.20 | 262.20 | 0.2M |
| 2025-07-31 | 268.80 | 270.60 | 263.20 | 265.00 | 0.4M |
| 2025-07-30 | 263.00 | 269.00 | 262.00 | 268.40 | 0.2M |
| 2025-07-29 | 264.00 | 264.00 | 264.00 | 264.00 | 0.1M |
| 2025-07-28 | 267.40 | 269.80 | 262.80 | 263.20 | 0.1M |
| 2025-07-25 | 265.40 | 267.40 | 263.80 | 266.40 | 0.1M |
| 2025-07-24 | 265.80 | 268.00 | 264.60 | 266.80 | 0.2M |
| 2025-07-23 | 261.80 | 264.80 | 261.80 | 263.40 | 0.2M |
| 2025-07-22 | 260.60 | 262.60 | 258.40 | 260.60 | 0.3M |
| 2025-07-21 | 265.40 | 267.40 | 261.00 | 262.20 | 0.3M |
| 2025-07-18 | 270.80 | 277.00 | 261.00 | 266.00 | 0.5M |
| 2025-07-17 | 276.20 | 279.80 | 275.00 | 279.80 | 0.1M |
| 2025-07-16 | 276.00 | 277.80 | 274.60 | 275.60 | 0.2M |
| 2025-07-15 | 276.40 | 279.20 | 276.40 | 276.80 | 0.2M |
| 2025-07-14 | 272.60 | 276.40 | 270.20 | 276.40 | 0.2M |
| 2025-07-11 | 274.80 | 275.00 | 269.00 | 274.20 | 0.2M |
| 2025-07-10 | 276.40 | 277.20 | 273.40 | 275.20 | 0.2M |
| 2025-07-09 | 271.00 | 276.20 | 270.80 | 275.60 | 0.3M |
| 2025-07-08 | 268.20 | 272.80 | 267.60 | 270.60 | 0.3M |
| 2025-07-07 | 262.00 | 268.40 | 262.00 | 267.20 | 0.1M |
| 2025-07-04 | 263.00 | 264.00 | 260.00 | 262.00 | 0.1M |
| 2025-07-03 | 257.20 | 263.40 | 254.60 | 263.40 | 0.2M |
| 2025-07-02 | 258.40 | 264.00 | 251.00 | 255.60 | 0.4M |
| 2025-07-01 | 257.00 | 257.20 | 254.40 | 256.00 | 0.2M |
| 2025-06-30 | 258.00 | 259.20 | 255.60 | 257.00 | 0.2M |
| 2025-06-27 | 252.20 | 257.00 | 250.20 | 256.40 | 0.2M |
| 2025-06-26 | 256.20 | 258.00 | 249.40 | 251.00 | 0.3M |
| 2025-06-25 | 257.00 | 258.00 | 255.00 | 255.80 | 0.2M |
| 2025-06-24 | 256.20 | 258.00 | 253.00 | 255.80 | 0.4M |
| 2025-06-23 | 250.00 | 252.60 | 246.60 | 252.60 | 0.2M |
| 2025-06-19 | 245.80 | 250.20 | 245.80 | 250.00 | 1.7M |
| 2025-06-18 | 245.80 | 248.80 | 245.40 | 247.80 | 0.2M |
| 2025-06-17 | 247.00 | 247.00 | 244.20 | 245.80 | 0.3M |
| 2025-06-16 | 246.80 | 249.60 | 246.40 | 248.00 | 0.3M |
| 2025-06-13 | 245.80 | 248.80 | 245.80 | 246.80 | 0.7M |
| 2025-06-12 | 249.60 | 252.40 | 248.80 | 249.20 | 0.4M |
| 2025-06-11 | 248.40 | 253.00 | 248.40 | 250.20 | 0.3M |
| 2025-06-10 | 249.40 | 251.00 | 248.00 | 248.40 | 0.3M |
| 2025-06-09 | 250.20 | 252.00 | 248.20 | 249.40 | 0.4M |
| 2025-06-05 | 250.20 | 251.60 | 248.40 | 249.80 | 0.3M |
| 2025-06-04 | 253.00 | 254.60 | 245.20 | 249.80 | 0.5M |
| 2025-06-03 | 260.40 | 261.00 | 248.20 | 250.00 | 0.4M |
| 2025-06-02 | 258.00 | 261.80 | 257.00 | 260.00 | 0.3M |
| 2025-05-30 | 258.20 | 261.60 | 257.00 | 259.60 | 0.6M |
| 2025-05-28 | 259.20 | 260.00 | 256.40 | 257.80 | 0.2M |
| 2025-05-27 | 263.00 | 264.60 | 258.60 | 259.00 | 0.3M |
| 2025-05-26 | 261.00 | 264.80 | 260.60 | 262.80 | 0.2M |
| 2025-05-23 | 263.60 | 266.00 | 255.80 | 260.40 | 0.3M |
| 2025-05-22 | 267.40 | 267.60 | 261.20 | 263.40 | 0.3M |
| 2025-05-21 | 271.00 | 271.40 | 264.00 | 267.40 | 0.2M |
| 2025-05-20 | 273.60 | 274.00 | 270.60 | 271.00 | 0.1M |
| 2025-05-19 | 272.20 | 273.60 | 270.00 | 273.60 | 0.3M |
| 2025-05-16 | 273.00 | 275.80 | 271.20 | 272.40 | 0.2M |
| 2025-05-15 | 266.60 | 272.00 | 265.40 | 272.00 | 0.5M |
| 2025-05-14 | 266.20 | 267.60 | 264.00 | 267.20 | 0.3M |
| 2025-05-13 | 268.40 | 268.40 | 262.20 | 265.40 | 0.3M |
| 2025-05-12 | 262.60 | 269.20 | 262.20 | 268.20 | 0.2M |
| 2025-05-09 | 268.00 | 268.00 | 260.20 | 261.00 | 0.2M |
| 2025-05-08 | 266.40 | 269.00 | 265.40 | 266.80 | 0.2M |
| 2025-05-07 | 263.00 | 266.20 | 260.00 | 266.00 | 0.6M |
| 2025-05-06 | 264.40 | 265.60 | 260.40 | 262.40 | 0.3M |
| 2025-05-05 | 264.20 | 267.40 | 262.40 | 266.40 | 0.1M |
| 2025-05-02 | 255.00 | 264.20 | 254.40 | 264.20 | 0.3M |
| 2025-04-30 | 256.00 | 258.40 | 253.00 | 254.00 | 0.3M |
| 2025-04-29 | 250.40 | 255.80 | 247.80 | 255.80 | 0.3M |
| 2025-04-28 | 261.00 | 262.40 | 257.20 | 257.20 | 0.3M |
| 2025-04-25 | 257.60 | 261.00 | 254.80 | 261.00 | 0.3M |
| 2025-04-24 | 258.40 | 260.00 | 248.20 | 255.60 | 0.3M |
| 2025-04-23 | 257.20 | 258.40 | 250.40 | 255.60 | 0.4M |
| 2025-04-22 | 253.00 | 254.00 | 248.80 | 254.00 | 0.5M |
| 2025-04-17 | 256.00 | 256.00 | 251.40 | 253.00 | 0.1M |
| 2025-04-16 | 254.00 | 256.60 | 250.80 | 254.60 | 0.2M |
| 2025-04-15 | 252.00 | 256.60 | 246.60 | 255.80 | 0.3M |
| 2025-04-14 | 243.20 | 247.80 | 239.80 | 247.80 | 0.5M |
| 2025-04-11 | 235.00 | 238.20 | 230.60 | 237.40 | 0.3M |
| 2025-04-10 | 245.00 | 246.00 | 233.20 | 234.60 | 0.4M |
| 2025-04-09 | 227.40 | 230.00 | 220.00 | 222.40 | 0.5M |
| 2025-04-08 | 229.00 | 235.80 | 227.20 | 233.80 | 0.3M |
| 2025-04-07 | 208.80 | 235.40 | 205.20 | 222.40 | 0.6M |
| 2025-04-04 | 241.60 | 244.00 | 221.20 | 224.80 | 0.8M |
| 2025-04-03 | 237.20 | 248.80 | 236.40 | 240.40 | 0.4M |
| 2025-04-02 | 238.80 | 245.20 | 236.60 | 245.20 | 0.3M |
| 2025-04-01 | 230.80 | 241.20 | 230.80 | 240.00 | 0.2M |
| 2025-03-31 | 232.00 | 235.00 | 230.60 | 232.00 | 0.2M |
| 2025-03-28 | 233.60 | 235.60 | 232.40 | 234.40 | 0.1M |
| 2025-03-27 | 236.80 | 237.00 | 232.20 | 235.60 | 0.2M |
| 2025-03-26 | 246.40 | 246.40 | 237.60 | 238.00 | 0.3M |
| 2025-03-25 | 242.40 | 246.20 | 239.80 | 246.00 | 0.2M |
| 2025-03-24 | 242.80 | 242.80 | 238.60 | 242.40 | 0.1M |
| 2025-03-21 | 238.60 | 240.00 | 237.40 | 239.80 | 0.3M |
| 2025-03-20 | 242.60 | 243.00 | 237.60 | 240.40 | 0.3M |
| 2025-03-19 | 239.60 | 242.60 | 237.40 | 242.60 | 0.4M |
| 2025-03-18 | 241.40 | 242.20 | 237.80 | 240.20 | 0.2M |
| 2025-03-17 | 242.20 | 243.80 | 238.80 | 241.00 | 0.3M |
| 2025-03-14 | 231.80 | 242.40 | 231.40 | 242.40 | 0.2M |
| 2025-03-13 | 230.00 | 233.80 | 228.40 | 231.80 | 0.2M |
| 2025-03-12 | 230.20 | 234.40 | 229.40 | 231.80 | 0.2M |
| 2025-03-11 | 231.80 | 233.80 | 228.60 | 228.80 | 0.5M |
| 2025-03-10 | 239.60 | 239.60 | 231.00 | 232.00 | 0.3M |
| 2025-03-07 | 236.20 | 239.60 | 234.00 | 237.80 | 0.3M |
| 2025-03-06 | 240.40 | 241.60 | 234.40 | 238.80 | 0.3M |
| 2025-03-05 | 239.80 | 242.20 | 237.00 | 239.00 | 0.5M |
| 2025-03-04 | 241.60 | 243.20 | 235.80 | 235.80 | 0.3M |
| 2025-03-03 | 243.40 | 247.20 | 243.00 | 245.40 | 0.3M |
| 2025-02-28 | 243.40 | 245.20 | 241.80 | 243.00 | 0.6M |
| 2025-02-27 | 246.60 | 247.40 | 243.60 | 245.60 | 0.3M |
| 2025-02-26 | 243.20 | 247.00 | 243.20 | 247.00 | 0.3M |
| 2025-02-25 | 244.40 | 246.60 | 241.40 | 241.60 | 0.4M |
| 2025-02-24 | 247.20 | 247.60 | 243.80 | 245.20 | 0.3M |
| 2025-02-21 | 249.20 | 251.20 | 246.40 | 247.60 | 0.4M |
| 2025-02-20 | 251.20 | 252.00 | 246.60 | 248.20 | 0.3M |
| 2025-02-19 | 255.60 | 257.20 | 249.80 | 251.20 | 0.3M |
| 2025-02-18 | 256.40 | 257.20 | 253.40 | 256.00 | 0.3M |
| 2025-02-17 | 254.00 | 256.80 | 253.80 | 256.40 | 0.2M |
| 2025-02-14 | 248.20 | 254.80 | 247.80 | 254.00 | 0.8M |
| 2025-02-13 | 249.20 | 252.20 | 247.40 | 247.40 | 0.9M |
| 2025-02-12 | 250.80 | 252.00 | 246.80 | 248.80 | 0.8M |
| 2025-02-11 | 266.40 | 267.20 | 245.80 | 249.20 | 3.3M |
| 2025-02-10 | 265.00 | 267.00 | 264.20 | 266.00 | 0.2M |
| 2025-02-07 | 268.00 | 268.00 | 264.00 | 265.00 | 0.1M |
| 2025-02-06 | 268.00 | 270.80 | 266.40 | 268.00 | 0.2M |
| 2025-02-05 | 265.80 | 268.00 | 263.60 | 266.00 | 0.2M |
| 2025-02-04 | 263.40 | 265.40 | 259.60 | 265.40 | 0.6M |
| 2025-02-03 | 257.40 | 263.00 | 254.00 | 262.60 | 0.2M |
| 2025-01-31 | 266.80 | 266.80 | 262.80 | 264.40 | 0.3M |
| 2025-01-30 | 265.00 | 270.00 | 264.60 | 266.00 | 0.2M |
| 2025-01-29 | 258.00 | 261.40 | 256.00 | 259.60 | 0.2M |
| 2025-01-28 | 263.00 | 263.80 | 247.00 | 255.80 | 0.6M |
| 2025-01-27 | 266.80 | 268.80 | 261.80 | 261.80 | 0.6M |
| 2025-01-24 | 270.00 | 271.00 | 266.80 | 268.20 | 0.3M |
| 2025-01-23 | 271.00 | 271.60 | 267.80 | 268.80 | 0.2M |
| 2025-01-22 | 268.60 | 273.20 | 268.60 | 271.20 | 0.4M |
| 2025-01-21 | 251.20 | 268.80 | 250.20 | 268.60 | 0.4M |
| 2025-01-20 | 254.40 | 255.40 | 250.00 | 250.00 | 0.2M |
| 2025-01-17 | 254.00 | 255.00 | 253.20 | 254.40 | 0.4M |
| 2025-01-16 | 255.00 | 258.00 | 252.40 | 254.00 | 0.2M |
| 2025-01-15 | 250.80 | 256.20 | 250.40 | 254.00 | 0.3M |
| 2025-01-14 | 248.00 | 256.00 | 248.00 | 250.40 | 0.3M |
| 2025-01-13 | 237.60 | 247.60 | 237.60 | 246.40 | 0.2M |
| 2025-01-10 | 235.20 | 240.00 | 234.60 | 237.60 | 0.2M |
| 2025-01-09 | 242.00 | 242.40 | 229.40 | 235.20 | 0.4M |
| 2025-01-08 | 241.80 | 245.60 | 241.80 | 242.00 | 0.2M |
| 2025-01-07 | 240.00 | 245.60 | 239.60 | 241.40 | 0.2M |
| 2025-01-03 | 238.40 | 241.20 | 237.80 | 240.40 | 0.1M |
| 2025-01-02 | 234.80 | 238.60 | 234.40 | 238.00 | 0.1M |