250.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 263.50 | 264.50 | 263.00 | 263.00 | 1.3M |
| 2024-12-30 | 266.50 | 266.50 | 264.00 | 264.00 | 0.7M |
| 2024-12-27 | 267.00 | 267.00 | 265.50 | 265.50 | 0.7M |
| 2024-12-26 | 270.50 | 270.50 | 266.50 | 268.00 | 1.1M |
| 2024-12-25 | 269.00 | 270.50 | 266.50 | 270.00 | 1.3M |
| 2024-12-24 | 266.50 | 269.50 | 266.00 | 268.00 | 1.9M |
| 2024-12-23 | 264.50 | 266.50 | 263.00 | 266.50 | 2.3M |
| 2024-12-20 | 264.00 | 264.50 | 262.00 | 262.00 | 5.6M |
| 2024-12-19 | 264.50 | 266.50 | 264.50 | 265.50 | 2.7M |
| 2024-12-18 | 264.50 | 267.50 | 264.00 | 267.50 | 2.1M |
| 2024-12-17 | 267.00 | 268.00 | 264.50 | 264.50 | 3.8M |
| 2024-12-16 | 268.00 | 268.50 | 267.00 | 267.00 | 1.6M |
| 2024-12-13 | 268.00 | 268.50 | 267.00 | 268.00 | 1.2M |
| 2024-12-12 | 270.00 | 271.00 | 268.00 | 268.00 | 1.7M |
| 2024-12-11 | 270.50 | 271.50 | 269.50 | 269.50 | 0.8M |
| 2024-12-10 | 271.50 | 271.50 | 270.00 | 270.50 | 0.8M |
| 2024-12-09 | 272.50 | 272.50 | 270.00 | 270.00 | 1.1M |
| 2024-12-06 | 272.50 | 273.00 | 270.50 | 272.00 | 0.9M |
| 2024-12-05 | 272.50 | 272.50 | 270.50 | 270.50 | 0.6M |
| 2024-12-04 | 274.50 | 274.50 | 271.00 | 272.50 | 1.1M |
| 2024-12-03 | 274.50 | 275.00 | 272.00 | 274.50 | 1.3M |
| 2024-12-02 | 271.50 | 273.50 | 271.00 | 272.00 | 0.6M |
| 2024-11-29 | 269.50 | 272.00 | 268.00 | 270.50 | 1.7M |
| 2024-11-28 | 272.50 | 272.50 | 269.50 | 271.00 | 1.0M |
| 2024-11-27 | 271.00 | 274.50 | 271.00 | 272.50 | 1.0M |
| 2024-11-26 | 270.50 | 272.00 | 270.00 | 270.50 | 0.8M |
| 2024-11-25 | 272.50 | 275.00 | 268.50 | 268.50 | 3.8M |
| 2024-11-22 | 270.00 | 271.00 | 269.00 | 269.00 | 0.6M |
| 2024-11-21 | 270.50 | 271.00 | 268.50 | 268.50 | 1.0M |
| 2024-11-20 | 269.00 | 272.50 | 269.00 | 272.00 | 0.6M |
| 2024-11-19 | 270.00 | 271.50 | 269.00 | 269.00 | 0.9M |
| 2024-11-18 | 271.00 | 271.50 | 269.50 | 271.00 | 0.7M |
| 2024-11-15 | 269.00 | 272.00 | 269.00 | 269.00 | 0.9M |
| 2024-11-14 | 269.00 | 270.50 | 268.00 | 268.00 | 1.6M |
| 2024-11-13 | 269.00 | 271.00 | 268.50 | 269.00 | 1.2M |
| 2024-11-12 | 271.50 | 272.00 | 270.00 | 270.00 | 1.7M |
| 2024-11-11 | 273.00 | 273.50 | 271.00 | 272.00 | 1.1M |
| 2024-11-08 | 274.00 | 276.00 | 273.00 | 273.00 | 1.3M |
| 2024-11-07 | 275.00 | 277.50 | 273.50 | 273.50 | 1.7M |
| 2024-11-06 | 276.50 | 279.00 | 276.50 | 278.00 | 1.4M |
| 2024-11-05 | 272.50 | 276.50 | 272.50 | 276.50 | 1.2M |
| 2024-11-04 | 277.00 | 278.50 | 272.00 | 272.00 | 2.0M |
| 2024-11-01 | 270.00 | 285.00 | 270.00 | 276.00 | 4.9M |
| 2024-10-30 | 296.50 | 296.50 | 293.50 | 295.00 | 1.6M |
| 2024-10-29 | 291.50 | 295.00 | 291.50 | 295.00 | 0.6M |
| 2024-10-28 | 295.00 | 296.00 | 292.00 | 292.00 | 0.6M |
| 2024-10-25 | 292.00 | 295.00 | 292.00 | 295.00 | 0.5M |
| 2024-10-24 | 289.50 | 293.50 | 288.50 | 293.00 | 1.9M |
| 2024-10-23 | 294.50 | 294.50 | 289.50 | 289.50 | 1.7M |
| 2024-10-22 | 293.50 | 295.50 | 292.50 | 295.50 | 0.9M |
| 2024-10-21 | 299.00 | 299.00 | 294.00 | 295.50 | 0.8M |
| 2024-10-18 | 297.50 | 297.50 | 294.50 | 297.00 | 0.9M |
| 2024-10-17 | 295.00 | 297.00 | 294.00 | 296.50 | 0.9M |
| 2024-10-16 | 291.50 | 295.50 | 291.00 | 293.50 | 1.3M |
| 2024-10-15 | 295.00 | 295.50 | 291.00 | 294.00 | 1.4M |
| 2024-10-14 | 294.00 | 296.00 | 293.50 | 295.00 | 0.5M |
| 2024-10-11 | 297.00 | 297.00 | 294.00 | 294.00 | 0.7M |
| 2024-10-09 | 294.50 | 297.00 | 293.50 | 297.00 | 0.9M |
| 2024-10-08 | 292.50 | 296.50 | 290.50 | 296.50 | 2.1M |
| 2024-10-07 | 296.00 | 296.50 | 289.00 | 291.00 | 1.2M |
| 2024-10-04 | 296.00 | 298.00 | 295.00 | 297.00 | 1.2M |
| 2024-10-01 | 296.50 | 297.00 | 290.50 | 297.00 | 1.1M |
| 2024-09-30 | 300.00 | 301.00 | 295.00 | 295.00 | 1.6M |
| 2024-09-27 | 302.50 | 302.50 | 294.50 | 298.00 | 1.9M |
| 2024-09-26 | 303.00 | 306.00 | 298.00 | 302.00 | 2.7M |
| 2024-09-25 | 305.00 | 306.00 | 302.50 | 303.00 | 2.2M |
| 2024-09-24 | 298.00 | 303.00 | 296.00 | 303.00 | 2.2M |
| 2024-09-23 | 298.00 | 298.50 | 295.50 | 298.00 | 0.9M |
| 2024-09-20 | 296.50 | 298.00 | 295.00 | 298.00 | 2.5M |
| 2024-09-19 | 293.50 | 296.00 | 292.50 | 295.50 | 1.8M |
| 2024-09-18 | 292.00 | 294.50 | 290.50 | 292.00 | 1.8M |
| 2024-09-16 | 290.50 | 293.00 | 290.00 | 292.00 | 1.1M |
| 2024-09-13 | 291.50 | 293.00 | 289.50 | 290.50 | 1.2M |
| 2024-09-12 | 292.00 | 295.00 | 288.50 | 293.00 | 4.3M |
| 2024-09-11 | 289.00 | 289.50 | 285.50 | 287.00 | 1.4M |
| 2024-09-10 | 286.00 | 289.50 | 284.50 | 289.00 | 1.8M |
| 2024-09-09 | 280.00 | 286.00 | 280.00 | 286.00 | 1.7M |
| 2024-09-06 | 283.50 | 285.50 | 280.50 | 285.00 | 1.2M |
| 2024-09-05 | 281.00 | 285.00 | 280.50 | 283.50 | 1.8M |
| 2024-09-04 | 278.50 | 282.00 | 277.00 | 279.50 | 1.8M |
| 2024-09-03 | 284.00 | 285.00 | 282.50 | 282.50 | 0.9M |
| 2024-09-02 | 283.00 | 284.50 | 280.00 | 284.50 | 1.1M |
| 2024-08-30 | 286.50 | 287.00 | 281.50 | 281.50 | 2.7M |
| 2024-08-29 | 285.50 | 289.50 | 285.50 | 286.50 | 1.4M |
| 2024-08-28 | 291.50 | 291.50 | 285.50 | 287.00 | 1.2M |
| 2024-08-27 | 285.00 | 291.50 | 284.50 | 291.50 | 2.8M |
| 2024-08-26 | 282.00 | 286.00 | 281.50 | 286.00 | 2.2M |
| 2024-08-23 | 281.00 | 282.50 | 281.00 | 282.00 | 1.0M |
| 2024-08-22 | 278.50 | 281.00 | 277.00 | 280.50 | 1.0M |
| 2024-08-21 | 280.50 | 281.00 | 276.50 | 278.50 | 0.8M |
| 2024-08-20 | 278.00 | 280.00 | 276.50 | 280.00 | 1.1M |
| 2024-08-19 | 278.00 | 279.50 | 275.00 | 277.00 | 0.8M |
| 2024-08-16 | 281.00 | 281.00 | 275.00 | 278.00 | 1.5M |
| 2024-08-15 | 285.00 | 286.00 | 277.50 | 278.00 | 1.3M |
| 2024-08-14 | 283.00 | 283.50 | 281.00 | 283.50 | 1.5M |
| 2024-08-13 | 282.00 | 283.00 | 280.00 | 283.00 | 1.6M |
| 2024-08-12 | 281.50 | 282.50 | 280.00 | 281.50 | 1.4M |
| 2024-08-09 | 278.00 | 284.00 | 278.00 | 284.00 | 3.5M |
| 2024-08-08 | 279.00 | 281.50 | 278.00 | 279.00 | 2.0M |
| 2024-08-07 | 276.00 | 280.50 | 276.00 | 280.50 | 2.5M |
| 2024-08-06 | 273.00 | 278.50 | 272.50 | 278.50 | 3.4M |
| 2024-08-05 | 268.50 | 272.50 | 265.00 | 272.50 | 2.4M |
| 2024-08-02 | 271.50 | 273.50 | 270.50 | 273.50 | 1.3M |
| 2024-08-01 | 268.00 | 273.00 | 268.00 | 273.00 | 2.2M |
| 2024-07-31 | 276.00 | 278.50 | 274.00 | 277.50 | 3.1M |
| 2024-07-30 | 282.00 | 282.00 | 275.00 | 276.50 | 1.8M |
| 2024-07-29 | 283.00 | 283.00 | 281.00 | 282.00 | 2.1M |
| 2024-07-26 | 281.00 | 283.00 | 280.50 | 282.50 | 2.4M |
| 2024-07-23 | 282.00 | 283.00 | 281.50 | 283.00 | 1.4M |
| 2024-07-22 | 282.00 | 282.00 | 279.50 | 282.00 | 1.6M |
| 2024-07-19 | 280.50 | 282.00 | 279.50 | 282.00 | 2.4M |
| 2024-07-18 | 280.50 | 284.00 | 280.00 | 281.50 | 2.4M |
| 2024-07-17 | 280.50 | 282.00 | 279.50 | 279.50 | 1.9M |
| 2024-07-16 | 281.50 | 282.50 | 279.50 | 280.50 | 1.7M |
| 2024-07-15 | 282.00 | 283.00 | 281.50 | 283.00 | 1.2M |
| 2024-07-12 | 282.00 | 283.00 | 280.50 | 282.00 | 1.2M |
| 2024-07-11 | 280.00 | 282.00 | 278.50 | 281.00 | 1.0M |
| 2024-07-10 | 282.00 | 283.00 | 279.50 | 279.50 | 0.8M |
| 2024-07-09 | 279.50 | 283.00 | 279.50 | 282.50 | 1.4M |
| 2024-07-08 | 277.50 | 280.00 | 277.50 | 280.00 | 1.1M |
| 2024-07-05 | 277.50 | 279.00 | 277.00 | 279.00 | 1.0M |
| 2024-07-04 | 274.00 | 277.00 | 273.00 | 277.00 | 1.2M |
| 2024-07-03 | 273.50 | 275.00 | 271.50 | 271.50 | 2.0M |
| 2024-07-02 | 274.50 | 276.00 | 273.00 | 273.50 | 1.2M |
| 2024-07-01 | 275.50 | 276.00 | 274.50 | 276.00 | 0.6M |
| 2024-06-28 | 275.50 | 276.00 | 273.50 | 273.50 | 1.3M |
| 2024-06-27 | 275.50 | 277.00 | 273.00 | 274.50 | 1.2M |
| 2024-06-26 | 276.00 | 278.00 | 276.00 | 278.00 | 1.3M |
| 2024-06-25 | 277.00 | 278.00 | 276.00 | 278.00 | 0.9M |
| 2024-06-24 | 275.00 | 276.00 | 273.50 | 275.50 | 1.1M |
| 2024-06-21 | 278.00 | 278.00 | 275.00 | 275.00 | 1.5M |
| 2024-06-20 | 275.00 | 278.00 | 274.00 | 278.00 | 1.4M |
| 2024-06-19 | 273.50 | 275.50 | 273.00 | 274.00 | 1.2M |
| 2024-06-18 | 271.50 | 274.50 | 271.00 | 273.50 | 2.1M |
| 2024-06-17 | 272.50 | 273.00 | 271.00 | 271.50 | 0.7M |
| 2024-06-14 | 270.00 | 272.50 | 270.00 | 272.50 | 0.4M |
| 2024-06-13 | 271.50 | 272.00 | 270.00 | 270.00 | 0.6M |
| 2024-06-12 | 270.50 | 273.00 | 270.50 | 270.50 | 0.4M |
| 2024-06-11 | 270.50 | 273.00 | 270.50 | 270.50 | 0.9M |
| 2024-06-07 | 271.00 | 273.50 | 271.00 | 273.50 | 0.9M |
| 2024-06-06 | 270.00 | 272.00 | 270.00 | 270.50 | 0.9M |
| 2024-06-05 | 270.00 | 272.00 | 270.00 | 270.00 | 0.8M |
| 2024-06-04 | 269.00 | 272.00 | 268.00 | 271.00 | 1.0M |
| 2024-06-03 | 270.00 | 270.50 | 268.00 | 269.50 | 1.1M |
| 2024-05-31 | 269.00 | 270.00 | 267.50 | 270.00 | 4.5M |
| 2024-05-30 | 270.00 | 270.00 | 267.00 | 267.00 | 1.7M |
| 2024-05-29 | 270.00 | 270.50 | 268.00 | 268.00 | 1.7M |
| 2024-05-28 | 270.50 | 271.00 | 269.50 | 270.00 | 1.6M |
| 2024-05-27 | 271.00 | 272.00 | 270.50 | 270.50 | 0.8M |
| 2024-05-24 | 272.50 | 272.50 | 271.00 | 271.00 | 0.7M |
| 2024-05-23 | 273.50 | 274.50 | 271.50 | 272.50 | 1.5M |
| 2024-05-22 | 276.00 | 276.00 | 274.50 | 274.50 | 1.1M |
| 2024-05-21 | 276.00 | 276.50 | 275.50 | 276.00 | 0.6M |
| 2024-05-20 | 277.00 | 277.00 | 274.50 | 277.00 | 1.0M |
| 2024-05-17 | 276.00 | 277.00 | 275.50 | 275.50 | 0.7M |
| 2024-05-16 | 276.00 | 277.00 | 275.00 | 276.50 | 1.5M |
| 2024-05-15 | 275.50 | 276.50 | 274.00 | 274.50 | 0.9M |
| 2024-05-14 | 273.50 | 275.50 | 273.50 | 273.50 | 0.8M |
| 2024-05-13 | 273.50 | 275.50 | 273.50 | 275.00 | 0.5M |
| 2024-05-10 | 272.00 | 275.00 | 272.00 | 274.50 | 0.7M |
| 2024-05-09 | 274.50 | 275.00 | 271.50 | 272.50 | 0.8M |
| 2024-05-08 | 275.00 | 276.00 | 274.00 | 275.00 | 0.7M |
| 2024-05-07 | 276.50 | 276.50 | 273.50 | 275.00 | 1.0M |
| 2024-05-06 | 275.50 | 277.00 | 273.50 | 274.00 | 1.2M |
| 2024-05-03 | 275.00 | 276.50 | 273.00 | 274.50 | 0.9M |
| 2024-05-02 | 272.00 | 276.00 | 271.50 | 272.50 | 1.4M |
| 2024-04-30 | 276.00 | 277.00 | 274.00 | 274.00 | 1.5M |
| 2024-04-29 | 276.00 | 278.50 | 276.00 | 276.50 | 1.5M |
| 2024-04-26 | 273.00 | 277.00 | 273.00 | 275.50 | 0.8M |
| 2024-04-25 | 273.00 | 274.50 | 272.50 | 274.50 | 0.7M |
| 2024-04-24 | 277.00 | 277.00 | 275.00 | 276.00 | 0.9M |
| 2024-04-23 | 275.50 | 277.00 | 274.00 | 276.00 | 1.1M |
| 2024-04-22 | 272.50 | 277.50 | 271.50 | 277.50 | 1.6M |
| 2024-04-19 | 271.50 | 273.00 | 269.50 | 270.00 | 2.0M |
| 2024-04-18 | 271.00 | 272.50 | 270.50 | 271.50 | 1.2M |
| 2024-04-17 | 270.00 | 273.00 | 269.50 | 272.50 | 1.0M |
| 2024-04-16 | 274.00 | 274.50 | 270.00 | 270.00 | 1.5M |
| 2024-04-15 | 275.00 | 275.50 | 273.50 | 275.50 | 0.8M |
| 2024-04-12 | 275.00 | 276.50 | 273.50 | 275.00 | 1.9M |
| 2024-04-11 | 274.00 | 277.50 | 274.00 | 277.50 | 0.8M |
| 2024-04-10 | 273.50 | 276.00 | 273.50 | 276.00 | 1.0M |
| 2024-04-09 | 272.50 | 273.00 | 271.00 | 273.00 | 0.7M |
| 2024-04-08 | 271.50 | 272.50 | 270.00 | 272.00 | 1.0M |
| 2024-04-03 | 271.00 | 271.50 | 269.50 | 269.50 | 1.1M |
| 2024-04-02 | 268.50 | 271.50 | 268.50 | 271.50 | 1.1M |
| 2024-04-01 | 267.50 | 269.50 | 267.00 | 269.50 | 0.8M |
| 2024-03-29 | 266.50 | 268.00 | 266.50 | 266.50 | 0.5M |
| 2024-03-28 | 267.50 | 268.00 | 265.50 | 265.50 | 1.3M |
| 2024-03-27 | 266.00 | 268.50 | 266.00 | 268.50 | 0.4M |
| 2024-03-26 | 268.00 | 268.00 | 266.00 | 266.00 | 1.5M |
| 2024-03-25 | 267.00 | 268.00 | 267.00 | 267.50 | 0.6M |
| 2024-03-22 | 267.00 | 268.00 | 266.50 | 267.50 | 0.9M |
| 2024-03-21 | 267.50 | 268.50 | 267.00 | 267.50 | 1.5M |
| 2024-03-20 | 266.50 | 267.50 | 266.00 | 266.00 | 0.9M |
| 2024-03-19 | 267.50 | 268.00 | 266.00 | 266.00 | 1.6M |
| 2024-03-18 | 268.00 | 270.00 | 268.00 | 268.50 | 0.6M |
| 2024-03-15 | 269.00 | 269.00 | 267.50 | 267.50 | 2.4M |
| 2024-03-14 | 268.00 | 270.00 | 267.50 | 267.50 | 1.2M |
| 2024-03-13 | 267.00 | 269.50 | 267.00 | 268.00 | 0.9M |
| 2024-03-12 | 269.50 | 270.50 | 267.50 | 267.50 | 1.2M |
| 2024-03-11 | 269.50 | 269.50 | 268.00 | 268.00 | 0.5M |
| 2024-03-08 | 267.50 | 270.50 | 267.50 | 268.50 | 0.9M |
| 2024-03-07 | 268.00 | 269.00 | 267.00 | 267.00 | 1.9M |
| 2024-03-06 | 268.50 | 270.00 | 268.00 | 270.00 | 0.4M |
| 2024-03-05 | 268.50 | 270.50 | 268.50 | 268.50 | 0.8M |
| 2024-03-04 | 270.00 | 270.00 | 268.50 | 269.00 | 0.9M |
| 2024-03-01 | 269.00 | 271.50 | 269.00 | 270.50 | 0.8M |
| 2024-02-29 | 270.50 | 271.00 | 268.50 | 269.50 | 2.5M |
| 2024-02-27 | 269.50 | 270.50 | 268.00 | 268.00 | 0.9M |
| 2024-02-26 | 269.00 | 270.50 | 269.00 | 270.50 | 0.5M |
| 2024-02-23 | 268.50 | 270.50 | 268.50 | 270.00 | 0.6M |
| 2024-02-22 | 270.00 | 271.00 | 268.00 | 268.50 | 1.0M |
| 2024-02-21 | 270.00 | 270.50 | 268.50 | 270.50 | 0.7M |
| 2024-02-20 | 268.00 | 270.00 | 268.00 | 270.00 | 0.6M |
| 2024-02-19 | 267.00 | 268.50 | 265.50 | 268.00 | 0.7M |
| 2024-02-16 | 267.00 | 267.00 | 265.00 | 265.00 | 0.7M |
| 2024-02-15 | 265.50 | 266.00 | 265.00 | 265.50 | 1.3M |
| 2024-02-05 | 268.00 | 268.00 | 266.00 | 267.00 | 0.6M |
| 2024-02-02 | 270.00 | 270.00 | 268.00 | 270.00 | 0.6M |
| 2024-02-01 | 266.00 | 270.00 | 266.00 | 270.00 | 1.0M |
| 2024-01-31 | 264.50 | 265.50 | 263.50 | 264.00 | 1.3M |
| 2024-01-30 | 264.50 | 264.50 | 263.00 | 263.50 | 1.5M |
| 2024-01-29 | 264.50 | 266.00 | 264.00 | 264.50 | 0.8M |
| 2024-01-26 | 265.00 | 266.00 | 264.50 | 265.00 | 0.9M |
| 2024-01-25 | 264.00 | 266.50 | 264.00 | 266.50 | 0.7M |
| 2024-01-24 | 264.00 | 265.00 | 263.50 | 264.00 | 0.3M |
| 2024-01-23 | 264.50 | 265.00 | 263.50 | 263.50 | 1.2M |
| 2024-01-22 | 265.00 | 265.50 | 264.50 | 264.50 | 0.3M |
| 2024-01-19 | 263.50 | 265.50 | 263.50 | 265.00 | 0.5M |
| 2024-01-18 | 264.50 | 266.00 | 263.50 | 264.50 | 0.5M |
| 2024-01-17 | 264.50 | 266.50 | 263.00 | 263.00 | 1.3M |
| 2024-01-16 | 266.50 | 267.00 | 265.00 | 265.00 | 1.4M |
| 2024-01-15 | 269.00 | 269.50 | 267.50 | 268.00 | 0.3M |
| 2024-01-12 | 268.50 | 269.00 | 267.50 | 268.00 | 0.4M |
| 2024-01-11 | 269.00 | 270.00 | 268.50 | 270.00 | 0.5M |
| 2024-01-10 | 268.00 | 269.00 | 268.00 | 268.00 | 0.4M |
| 2024-01-09 | 269.00 | 269.50 | 268.00 | 269.00 | 0.6M |
| 2024-01-08 | 268.50 | 269.50 | 267.50 | 268.00 | 0.3M |
| 2024-01-05 | 267.50 | 268.00 | 267.00 | 267.50 | 0.2M |
| 2024-01-04 | 267.50 | 268.00 | 266.50 | 267.50 | 0.3M |
| 2024-01-03 | 268.50 | 270.00 | 266.00 | 267.00 | 0.6M |
| 2024-01-02 | 268.50 | 271.00 | 268.50 | 270.00 | 0.6M |