250.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 248.50 | 250.50 | 248.50 | 250.50 | 0.8M |
| 2025-09-25 | 250.50 | 250.50 | 248.00 | 248.00 | 0.9M |
| 2025-09-24 | 250.00 | 251.00 | 248.50 | 250.00 | 0.7M |
| 2025-09-23 | 249.00 | 250.00 | 248.50 | 250.00 | 1.0M |
| 2025-09-22 | 249.50 | 250.00 | 248.50 | 249.50 | 1.1M |
| 2025-09-19 | 250.50 | 250.50 | 248.00 | 248.00 | 2.6M |
| 2025-09-18 | 251.00 | 251.50 | 250.00 | 250.50 | 0.8M |
| 2025-09-17 | 250.00 | 251.50 | 250.00 | 250.00 | 1.2M |
| 2025-09-16 | 251.50 | 252.00 | 250.00 | 250.00 | 1.3M |
| 2025-09-15 | 253.50 | 254.00 | 251.50 | 251.50 | 0.9M |
| 2025-09-12 | 253.00 | 253.50 | 251.50 | 253.50 | 0.9M |
| 2025-09-11 | 254.50 | 255.50 | 253.00 | 253.00 | 0.8M |
| 2025-09-10 | 254.00 | 255.00 | 252.50 | 255.00 | 0.9M |
| 2025-09-09 | 253.50 | 254.00 | 252.50 | 253.50 | 1.0M |
| 2025-09-08 | 251.50 | 253.00 | 251.50 | 253.00 | 0.4M |
| 2025-09-05 | 253.50 | 253.50 | 252.00 | 252.50 | 0.3M |
| 2025-09-04 | 253.50 | 253.50 | 252.00 | 252.50 | 0.3M |
| 2025-09-03 | 251.50 | 253.00 | 251.00 | 252.50 | 0.5M |
| 2025-09-02 | 251.50 | 253.00 | 251.50 | 252.00 | 0.6M |
| 2025-09-01 | 254.50 | 254.50 | 251.00 | 251.50 | 0.6M |
| 2025-08-29 | 251.00 | 254.50 | 250.50 | 254.50 | 2.0M |
| 2025-08-28 | 251.00 | 252.50 | 250.50 | 250.50 | 1.2M |
| 2025-08-27 | 252.00 | 253.00 | 251.00 | 251.50 | 1.2M |
| 2025-08-26 | 254.00 | 254.00 | 252.00 | 252.00 | 2.3M |
| 2025-08-25 | 255.00 | 256.50 | 254.50 | 254.50 | 0.7M |
| 2025-08-22 | 256.00 | 257.50 | 255.00 | 255.00 | 0.7M |
| 2025-08-21 | 256.50 | 258.00 | 255.50 | 257.50 | 0.9M |
| 2025-08-20 | 255.50 | 256.50 | 254.50 | 256.00 | 0.8M |
| 2025-08-19 | 255.00 | 256.50 | 255.00 | 256.00 | 0.5M |
| 2025-08-18 | 255.00 | 256.50 | 254.00 | 256.00 | 0.9M |
| 2025-08-15 | 256.00 | 257.00 | 255.00 | 255.00 | 1.3M |
| 2025-08-14 | 258.50 | 258.50 | 255.00 | 256.50 | 1.2M |
| 2025-08-13 | 256.00 | 258.00 | 256.00 | 258.00 | 0.9M |
| 2025-08-12 | 256.00 | 257.00 | 255.50 | 256.00 | 1.0M |
| 2025-08-11 | 258.50 | 258.50 | 256.50 | 256.50 | 1.0M |
| 2025-08-08 | 258.50 | 260.00 | 258.00 | 258.50 | 0.8M |
| 2025-08-07 | 258.00 | 259.50 | 257.00 | 259.50 | 1.3M |
| 2025-08-06 | 259.00 | 259.00 | 257.00 | 258.00 | 1.1M |
| 2025-08-05 | 258.50 | 260.00 | 258.00 | 260.00 | 1.1M |
| 2025-08-04 | 256.00 | 259.50 | 255.50 | 259.00 | 1.1M |
| 2025-08-01 | 256.00 | 258.50 | 255.50 | 257.00 | 1.4M |
| 2025-07-31 | 255.50 | 258.00 | 255.00 | 256.00 | 2.0M |
| 2025-07-30 | 261.00 | 263.00 | 260.00 | 262.50 | 1.3M |
| 2025-07-29 | 262.50 | 263.50 | 260.50 | 260.50 | 1.3M |
| 2025-07-28 | 264.50 | 265.50 | 262.50 | 262.50 | 1.3M |
| 2025-07-25 | 264.50 | 266.00 | 264.00 | 264.00 | 1.2M |
| 2025-07-24 | 267.00 | 267.50 | 264.50 | 265.00 | 1.0M |
| 2025-07-23 | 265.00 | 267.50 | 265.00 | 267.50 | 0.8M |
| 2025-07-22 | 266.50 | 267.50 | 265.50 | 265.50 | 1.1M |
| 2025-07-21 | 263.50 | 265.50 | 263.50 | 265.50 | 0.8M |
| 2025-07-18 | 266.00 | 266.50 | 263.00 | 263.50 | 1.0M |
| 2025-07-17 | 263.50 | 266.50 | 263.50 | 265.00 | 1.4M |
| 2025-07-16 | 263.50 | 266.50 | 263.50 | 263.50 | 1.6M |
| 2025-07-15 | 267.00 | 267.50 | 265.00 | 265.00 | 1.2M |
| 2025-07-14 | 265.00 | 268.50 | 265.00 | 268.50 | 1.7M |
| 2025-07-11 | 263.50 | 266.50 | 263.50 | 265.00 | 1.4M |
| 2025-07-10 | 261.50 | 264.50 | 261.00 | 263.50 | 1.5M |
| 2025-07-09 | 262.50 | 263.50 | 261.50 | 261.50 | 1.1M |
| 2025-07-08 | 263.50 | 264.00 | 261.00 | 263.50 | 1.1M |
| 2025-07-07 | 264.00 | 264.50 | 262.00 | 263.00 | 0.9M |
| 2025-07-04 | 261.50 | 265.00 | 261.50 | 264.00 | 1.8M |
| 2025-07-03 | 261.50 | 263.50 | 261.50 | 262.50 | 1.3M |
| 2025-07-02 | 258.50 | 262.50 | 258.50 | 262.50 | 1.8M |
| 2025-07-01 | 258.00 | 261.50 | 257.50 | 260.00 | 1.8M |
| 2025-06-30 | 259.00 | 261.00 | 256.50 | 256.50 | 1.0M |
| 2025-06-27 | 257.50 | 260.50 | 257.50 | 260.00 | 0.9M |
| 2025-06-26 | 258.50 | 260.00 | 257.00 | 258.50 | 1.8M |
| 2025-06-25 | 258.50 | 259.50 | 257.00 | 258.50 | 1.5M |
| 2025-06-24 | 259.00 | 259.50 | 257.00 | 258.50 | 1.3M |
| 2025-06-23 | 255.50 | 258.00 | 254.50 | 257.00 | 1.6M |
| 2025-06-20 | 259.00 | 260.00 | 257.00 | 257.00 | 2.0M |
| 2025-06-19 | 259.50 | 260.50 | 257.50 | 257.50 | 2.0M |
| 2025-06-18 | 260.00 | 262.00 | 259.50 | 260.50 | 2.2M |
| 2025-06-17 | 262.00 | 262.00 | 259.50 | 261.50 | 1.9M |
| 2025-06-16 | 260.00 | 262.00 | 260.00 | 262.00 | 1.1M |
| 2025-06-13 | 259.00 | 261.50 | 259.00 | 261.00 | 1.5M |
| 2025-06-12 | 259.00 | 261.50 | 259.00 | 261.00 | 1.0M |
| 2025-06-11 | 258.00 | 259.50 | 258.00 | 259.50 | 0.9M |
| 2025-06-10 | 256.00 | 259.00 | 255.00 | 258.50 | 0.9M |
| 2025-06-09 | 257.50 | 258.00 | 255.50 | 255.50 | 0.4M |
| 2025-06-06 | 256.50 | 258.00 | 255.00 | 256.50 | 0.7M |
| 2025-06-05 | 253.50 | 256.50 | 253.50 | 256.50 | 0.8M |
| 2025-06-04 | 255.00 | 255.50 | 253.00 | 253.00 | 1.2M |
| 2025-06-03 | 255.50 | 256.50 | 253.00 | 253.00 | 1.2M |
| 2025-06-02 | 257.00 | 258.00 | 254.00 | 254.00 | 1.7M |
| 2025-05-29 | 259.50 | 259.50 | 255.50 | 255.50 | 3.3M |
| 2025-05-28 | 260.50 | 260.50 | 258.00 | 259.50 | 1.2M |
| 2025-05-27 | 260.00 | 260.50 | 259.00 | 259.50 | 1.3M |
| 2025-05-26 | 260.50 | 261.00 | 259.00 | 260.00 | 0.8M |
| 2025-05-23 | 260.00 | 261.00 | 259.00 | 261.00 | 0.8M |
| 2025-05-22 | 260.50 | 262.00 | 260.00 | 261.00 | 0.6M |
| 2025-05-21 | 262.00 | 263.00 | 260.50 | 261.50 | 1.2M |
| 2025-05-20 | 260.50 | 262.50 | 259.00 | 262.50 | 0.9M |
| 2025-05-19 | 260.50 | 261.50 | 259.00 | 260.50 | 0.7M |
| 2025-05-16 | 257.50 | 260.50 | 257.50 | 260.50 | 0.9M |
| 2025-05-15 | 258.50 | 259.00 | 257.00 | 257.00 | 0.8M |
| 2025-05-14 | 261.50 | 261.50 | 256.00 | 258.50 | 2.1M |
| 2025-05-13 | 261.50 | 262.00 | 259.50 | 260.00 | 1.2M |
| 2025-05-12 | 263.50 | 263.50 | 260.50 | 262.00 | 1.2M |
| 2025-05-09 | 260.00 | 262.50 | 258.50 | 262.50 | 1.4M |
| 2025-05-08 | 261.50 | 261.50 | 258.50 | 261.00 | 1.0M |
| 2025-05-07 | 263.50 | 263.50 | 259.50 | 259.50 | 1.0M |
| 2025-05-06 | 262.00 | 263.00 | 260.50 | 261.50 | 1.1M |
| 2025-05-05 | 261.00 | 263.00 | 259.50 | 259.50 | 1.6M |
| 2025-05-02 | 261.50 | 261.50 | 258.50 | 261.00 | 0.8M |
| 2025-04-30 | 258.50 | 261.00 | 258.00 | 261.00 | 1.7M |
| 2025-04-29 | 258.50 | 259.50 | 257.50 | 259.50 | 0.8M |
| 2025-04-28 | 258.50 | 259.50 | 257.00 | 258.50 | 1.1M |
| 2025-04-25 | 258.00 | 259.00 | 257.50 | 257.50 | 0.9M |
| 2025-04-24 | 256.50 | 259.00 | 255.50 | 259.00 | 1.0M |
| 2025-04-23 | 253.50 | 257.50 | 253.50 | 257.50 | 1.2M |
| 2025-04-22 | 256.00 | 256.00 | 253.00 | 254.00 | 1.4M |
| 2025-04-21 | 255.00 | 256.00 | 254.00 | 254.50 | 0.9M |
| 2025-04-18 | 255.50 | 256.00 | 252.50 | 256.00 | 1.1M |
| 2025-04-17 | 256.50 | 257.50 | 251.50 | 254.00 | 1.9M |
| 2025-04-16 | 251.00 | 256.50 | 250.00 | 256.50 | 2.2M |
| 2025-04-15 | 251.00 | 253.00 | 251.00 | 251.00 | 1.9M |
| 2025-04-14 | 256.00 | 257.50 | 250.00 | 250.50 | 3.5M |
| 2025-04-11 | 252.50 | 255.50 | 250.50 | 255.00 | 2.9M |
| 2025-04-10 | 260.00 | 260.00 | 251.00 | 252.50 | 5.5M |
| 2025-04-09 | 249.00 | 255.00 | 247.00 | 247.50 | 4.5M |
| 2025-04-08 | 245.00 | 256.00 | 242.00 | 254.00 | 5.6M |
| 2025-04-07 | 229.00 | 243.50 | 229.00 | 236.00 | 5.3M |
| 2025-04-02 | 251.50 | 256.00 | 251.50 | 254.00 | 1.6M |
| 2025-04-01 | 252.50 | 254.50 | 252.50 | 252.50 | 1.6M |
| 2025-03-31 | 256.00 | 256.00 | 251.00 | 251.00 | 3.2M |
| 2025-03-28 | 257.00 | 258.00 | 256.00 | 257.00 | 1.0M |
| 2025-03-27 | 257.50 | 257.50 | 256.00 | 257.00 | 0.9M |
| 2025-03-26 | 256.50 | 258.00 | 256.00 | 256.50 | 1.6M |
| 2025-03-25 | 259.00 | 259.50 | 257.00 | 257.00 | 1.3M |
| 2025-03-24 | 259.50 | 261.00 | 257.50 | 257.50 | 1.7M |
| 2025-03-21 | 258.00 | 260.50 | 257.00 | 260.00 | 2.8M |
| 2025-03-20 | 257.50 | 259.00 | 257.00 | 258.50 | 1.6M |
| 2025-03-19 | 258.00 | 259.50 | 257.00 | 257.00 | 1.7M |
| 2025-03-18 | 260.00 | 260.50 | 258.00 | 258.00 | 2.3M |
| 2025-03-17 | 260.00 | 260.50 | 258.00 | 259.50 | 1.7M |
| 2025-03-14 | 262.00 | 262.00 | 259.00 | 259.00 | 1.0M |
| 2025-03-13 | 262.00 | 262.00 | 259.00 | 260.00 | 1.2M |
| 2025-03-12 | 261.00 | 262.50 | 260.50 | 260.50 | 1.8M |
| 2025-03-11 | 260.00 | 261.00 | 257.50 | 260.00 | 2.6M |
| 2025-03-10 | 262.00 | 263.00 | 261.50 | 261.50 | 1.1M |
| 2025-03-07 | 263.50 | 263.50 | 261.00 | 262.00 | 1.4M |
| 2025-03-06 | 261.00 | 263.00 | 261.00 | 262.00 | 1.3M |
| 2025-03-05 | 262.50 | 263.00 | 261.50 | 261.50 | 2.0M |
| 2025-03-04 | 263.00 | 264.00 | 262.00 | 263.00 | 1.9M |
| 2025-03-03 | 260.50 | 265.50 | 260.50 | 265.00 | 2.1M |
| 2025-02-27 | 265.50 | 266.00 | 262.50 | 262.50 | 2.9M |
| 2025-02-26 | 264.50 | 267.00 | 263.50 | 265.50 | 2.1M |
| 2025-02-25 | 266.00 | 267.50 | 265.00 | 265.00 | 1.0M |
| 2025-02-24 | 267.50 | 269.50 | 267.00 | 267.00 | 1.3M |
| 2025-02-21 | 265.50 | 268.50 | 264.50 | 268.00 | 1.4M |
| 2025-02-20 | 266.00 | 267.00 | 264.00 | 264.50 | 1.8M |
| 2025-02-19 | 266.00 | 267.00 | 265.00 | 266.00 | 1.0M |
| 2025-02-18 | 264.50 | 265.00 | 263.00 | 265.00 | 1.1M |
| 2025-02-17 | 265.00 | 265.00 | 263.00 | 264.00 | 1.6M |
| 2025-02-14 | 263.00 | 264.50 | 262.00 | 264.50 | 1.2M |
| 2025-02-13 | 262.00 | 263.50 | 260.50 | 263.00 | 1.7M |
| 2025-02-12 | 259.50 | 262.00 | 259.50 | 261.00 | 1.4M |
| 2025-02-11 | 264.00 | 264.00 | 259.00 | 259.50 | 2.2M |
| 2025-02-10 | 260.00 | 262.50 | 259.00 | 262.50 | 1.1M |
| 2025-02-07 | 262.00 | 262.00 | 259.50 | 260.00 | 1.5M |
| 2025-02-06 | 258.50 | 262.50 | 258.50 | 261.50 | 1.9M |
| 2025-02-05 | 258.00 | 260.00 | 256.50 | 258.50 | 2.0M |
| 2025-02-04 | 259.50 | 259.50 | 255.50 | 256.00 | 3.9M |
| 2025-02-03 | 260.00 | 261.50 | 257.50 | 258.00 | 3.8M |
| 2025-01-22 | 262.00 | 262.50 | 259.50 | 260.00 | 2.7M |
| 2025-01-21 | 260.00 | 262.00 | 259.50 | 261.00 | 1.0M |
| 2025-01-20 | 261.00 | 261.50 | 259.50 | 259.50 | 1.3M |
| 2025-01-17 | 260.50 | 261.50 | 260.00 | 260.00 | 1.3M |
| 2025-01-16 | 260.50 | 261.00 | 259.00 | 259.00 | 1.3M |
| 2025-01-15 | 259.00 | 260.00 | 258.50 | 258.50 | 1.1M |
| 2025-01-14 | 261.00 | 262.00 | 258.00 | 258.00 | 1.9M |
| 2025-01-13 | 259.00 | 261.50 | 259.00 | 260.00 | 1.5M |
| 2025-01-10 | 258.50 | 259.50 | 258.00 | 259.50 | 2.0M |
| 2025-01-09 | 261.00 | 261.50 | 260.00 | 260.00 | 1.0M |
| 2025-01-08 | 262.00 | 263.00 | 260.50 | 260.50 | 2.4M |
| 2025-01-07 | 266.00 | 266.00 | 262.00 | 262.00 | 1.5M |
| 2025-01-06 | 264.50 | 266.00 | 263.50 | 265.50 | 0.9M |
| 2025-01-03 | 264.00 | 265.00 | 262.00 | 263.50 | 0.7M |
| 2025-01-02 | 263.00 | 264.00 | 262.00 | 263.00 | 1.3M |