280.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 281.00 | 281.00 | 280.00 | 280.00 | 0.0M |
| 2025-09-25 | 280.00 | 280.00 | 279.00 | 279.00 | 0.0M |
| 2025-09-24 | 281.00 | 281.00 | 279.00 | 279.00 | 0.0M |
| 2025-09-23 | 282.00 | 288.00 | 281.00 | 281.00 | 0.4M |
| 2025-09-22 | 281.00 | 282.00 | 276.00 | 276.00 | 0.1M |
| 2025-09-19 | 275.00 | 285.00 | 275.00 | 278.00 | 0.1M |
| 2025-09-18 | 280.00 | 280.00 | 275.00 | 275.00 | 0.1M |
| 2025-09-17 | 281.00 | 281.00 | 275.00 | 275.00 | 0.0M |
| 2025-09-16 | 279.00 | 279.00 | 275.00 | 275.00 | 0.0M |
| 2025-09-15 | 280.00 | 281.00 | 279.00 | 281.00 | 0.2M |
| 2025-09-12 | 277.00 | 277.00 | 277.00 | 277.00 | 0.1M |
| 2025-09-11 | 281.00 | 281.00 | 281.00 | 281.00 | 0.0M |
| 2025-09-10 | 278.00 | 282.00 | 278.00 | 280.50 | 0.1M |
| 2025-09-09 | 282.00 | 282.00 | 276.00 | 277.00 | 0.1M |
| 2025-09-08 | 283.00 | 284.00 | 283.00 | 280.50 | 0.1M |
| 2025-09-05 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2025-09-04 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2025-09-03 | 276.00 | 278.00 | 274.00 | 276.00 | 0.0M |
| 2025-09-02 | 276.00 | 279.00 | 276.00 | 279.00 | 0.1M |
| 2025-09-01 | 282.00 | 282.00 | 282.00 | 282.00 | 0.1M |
| 2025-08-29 | 282.00 | 282.00 | 281.00 | 283.00 | 0.1M |
| 2025-08-28 | 282.00 | 282.00 | 279.00 | 281.50 | 0.1M |
| 2025-08-27 | 281.00 | 283.00 | 281.00 | 283.00 | 0.9M |
| 2025-08-26 | 282.00 | 282.00 | 282.00 | 282.00 | 0.2M |
| 2025-08-22 | 280.00 | 280.00 | 280.00 | 280.00 | 0.1M |
| 2025-08-21 | 280.00 | 282.00 | 280.00 | 281.00 | 0.1M |
| 2025-08-20 | 281.00 | 281.00 | 280.00 | 281.00 | 0.1M |
| 2025-08-19 | 280.00 | 282.00 | 280.00 | 280.50 | 0.1M |
| 2025-08-18 | 278.00 | 278.00 | 278.00 | 277.50 | 0.1M |
| 2025-08-15 | 280.00 | 280.00 | 278.00 | 278.00 | 0.4M |
| 2025-08-14 | 280.00 | 280.00 | 279.00 | 282.00 | 0.1M |
| 2025-08-13 | 279.00 | 282.00 | 278.00 | 282.00 | 0.2M |
| 2025-08-12 | 279.00 | 279.00 | 279.00 | 284.50 | 0.2M |
| 2025-08-11 | 284.00 | 284.00 | 279.00 | 279.00 | 0.2M |
| 2025-08-08 | 284.00 | 284.00 | 284.00 | 285.00 | 0.1M |
| 2025-08-07 | 285.00 | 285.00 | 285.00 | 285.00 | 0.2M |
| 2025-08-06 | 287.00 | 289.00 | 286.00 | 286.00 | 0.1M |
| 2025-08-05 | 288.00 | 288.00 | 286.00 | 286.00 | 0.0M |
| 2025-08-04 | 292.00 | 292.00 | 289.00 | 289.00 | 0.1M |
| 2025-08-01 | 291.00 | 292.00 | 289.00 | 289.00 | 0.4M |
| 2025-07-31 | 290.00 | 293.00 | 290.00 | 292.00 | 0.2M |
| 2025-07-30 | 294.00 | 294.00 | 289.00 | 293.00 | 2.9M |
| 2025-07-29 | 302.00 | 302.00 | 292.00 | 294.50 | 0.1M |
| 2025-07-28 | 303.00 | 303.00 | 303.00 | 302.50 | 0.1M |
| 2025-07-25 | 305.00 | 307.00 | 302.00 | 302.00 | 0.1M |
| 2025-07-24 | 306.00 | 307.00 | 305.00 | 305.00 | 0.1M |
| 2025-07-23 | 307.00 | 307.00 | 306.00 | 306.00 | 0.1M |
| 2025-07-22 | 307.00 | 308.00 | 306.00 | 306.00 | 0.2M |
| 2025-07-21 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1M |
| 2025-07-18 | 308.00 | 308.00 | 306.00 | 307.00 | 0.1M |
| 2025-07-17 | 308.00 | 309.00 | 306.00 | 306.00 | 0.1M |
| 2025-07-16 | 310.00 | 311.00 | 308.00 | 308.00 | 0.2M |
| 2025-07-15 | 310.00 | 313.00 | 310.00 | 310.00 | 0.2M |
| 2025-07-14 | 310.00 | 311.00 | 310.00 | 310.00 | 0.2M |
| 2025-07-11 | 308.00 | 311.00 | 308.00 | 310.00 | 0.2M |
| 2025-07-10 | 306.00 | 308.00 | 306.00 | 307.00 | 0.2M |
| 2025-07-09 | 298.00 | 304.00 | 298.00 | 303.00 | 0.2M |
| 2025-07-08 | 291.00 | 297.00 | 291.00 | 295.00 | 0.1M |
| 2025-07-07 | 290.00 | 293.00 | 290.00 | 291.00 | 0.9M |
| 2025-07-04 | 291.00 | 293.00 | 290.00 | 290.00 | 0.2M |
| 2025-07-03 | 290.00 | 292.00 | 290.00 | 291.00 | 0.5M |
| 2025-07-02 | 291.00 | 291.00 | 287.00 | 287.00 | 0.4M |
| 2025-07-01 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1M |
| 2025-06-30 | 288.00 | 289.00 | 288.00 | 287.50 | 0.4M |
| 2025-06-27 | 284.00 | 287.00 | 284.00 | 287.00 | 0.3M |
| 2025-06-26 | 282.00 | 284.00 | 282.00 | 284.00 | 0.2M |
| 2025-06-25 | 283.00 | 283.00 | 283.00 | 283.00 | 0.3M |
| 2025-06-24 | 282.00 | 282.00 | 281.00 | 282.00 | 0.8M |
| 2025-06-23 | 282.00 | 283.00 | 279.00 | 280.00 | 0.1M |
| 2025-06-20 | 283.00 | 285.00 | 282.00 | 282.00 | 0.8M |
| 2025-06-19 | 285.00 | 285.00 | 285.00 | 282.50 | 0.3M |
| 2025-06-18 | 284.00 | 285.00 | 281.00 | 284.00 | 0.5M |
| 2025-06-17 | 282.00 | 283.00 | 281.00 | 281.50 | 0.0M |
| 2025-06-16 | 281.00 | 283.00 | 280.00 | 279.50 | 0.1M |
| 2025-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 0.1M |
| 2025-06-12 | 280.00 | 280.00 | 280.00 | 280.00 | 0.1M |
| 2025-06-11 | 279.50 | 279.50 | 279.50 | 279.50 | 0.2M |
| 2025-06-10 | 280.00 | 280.00 | 280.00 | 280.00 | 0.7M |
| 2025-06-09 | 277.00 | 277.00 | 277.00 | 277.00 | 0.3M |
| 2025-06-06 | 269.50 | 275.00 | 268.80 | 273.50 | 0.6M |
| 2025-06-05 | 269.00 | 271.07 | 268.44 | 269.50 | 0.1M |
| 2025-06-04 | 267.50 | 270.59 | 267.13 | 269.00 | 0.1M |
| 2025-06-03 | 265.00 | 269.90 | 265.38 | 267.50 | 4.6M |
| 2025-06-02 | 263.50 | 266.00 | 264.12 | 264.50 | 0.1M |
| 2025-05-30 | 262.00 | 264.99 | 261.52 | 263.50 | 0.0M |
| 2025-05-29 | 262.50 | 263.80 | 261.13 | 262.00 | 0.1M |
| 2025-05-28 | 262.50 | 264.00 | 260.00 | 262.00 | 0.1M |
| 2025-05-27 | 261.50 | 262.70 | 259.40 | 261.50 | 0.1M |
| 2025-05-23 | 262.50 | 262.92 | 260.00 | 261.50 | 0.0M |
| 2025-05-22 | 262.50 | 262.50 | 260.00 | 262.50 | 0.0M |
| 2025-05-21 | 262.50 | 262.50 | 260.50 | 262.50 | 0.1M |
| 2025-05-20 | 262.00 | 265.00 | 260.83 | 265.00 | 0.2M |
| 2025-05-19 | 258.50 | 260.86 | 256.25 | 260.50 | 0.3M |
| 2025-05-16 | 255.00 | 260.00 | 256.02 | 259.00 | 0.0M |
| 2025-05-15 | 253.50 | 257.00 | 252.48 | 254.50 | 0.1M |
| 2025-05-14 | 253.50 | 256.00 | 251.60 | 254.50 | 0.4M |
| 2025-05-13 | 250.00 | 255.40 | 251.52 | 253.50 | 0.2M |
| 2025-05-12 | 248.00 | 252.00 | 246.00 | 250.00 | 0.0M |
| 2025-05-09 | 244.50 | 249.96 | 246.00 | 248.00 | 0.1M |
| 2025-05-08 | 240.50 | 244.00 | 241.00 | 244.50 | 0.1M |
| 2025-05-07 | 238.50 | 241.00 | 236.05 | 239.50 | 0.1M |
| 2025-05-06 | 240.50 | 241.00 | 236.00 | 238.50 | 0.1M |
| 2025-05-02 | 242.50 | 242.50 | 239.00 | 240.50 | 0.1M |
| 2025-05-01 | 245.00 | 243.93 | 240.20 | 243.50 | 0.0M |
| 2025-04-30 | 241.00 | 241.00 | 240.00 | 245.00 | 0.3M |
| 2025-04-29 | 243.00 | 241.00 | 240.00 | 241.00 | 0.0M |
| 2025-04-28 | 243.00 | 243.00 | 241.00 | 243.00 | 0.1M |
| 2025-04-25 | 247.00 | 250.00 | 241.00 | 243.00 | 0.0M |
| 2025-04-24 | 246.50 | 244.00 | 242.00 | 244.00 | 0.1M |
| 2025-04-23 | 247.50 | 247.00 | 241.48 | 244.00 | 0.2M |
| 2025-04-22 | 243.50 | 247.00 | 240.00 | 243.00 | 0.1M |
| 2025-04-17 | 246.00 | 245.96 | 241.76 | 243.50 | 0.0M |
| 2025-04-16 | 246.50 | 245.31 | 240.51 | 246.00 | 0.0M |
| 2025-04-15 | 245.00 | 246.00 | 240.60 | 246.00 | 0.3M |
| 2025-04-14 | 243.00 | 246.95 | 243.60 | 245.00 | 0.1M |
| 2025-04-11 | 243.50 | 247.50 | 238.34 | 243.00 | 0.0M |
| 2025-04-10 | 240.00 | 248.00 | 238.71 | 243.00 | 0.2M |
| 2025-04-09 | 233.00 | 235.08 | 230.00 | 233.00 | 0.1M |
| 2025-04-08 | 228.00 | 238.46 | 224.00 | 235.50 | 0.5M |
| 2025-04-07 | 241.50 | 238.13 | 223.00 | 228.00 | 0.1M |
| 2025-04-04 | 252.00 | 255.20 | 238.00 | 242.00 | 0.1M |
| 2025-04-03 | 252.00 | 255.20 | 248.10 | 252.00 | 0.1M |
| 2025-04-02 | 253.00 | 258.00 | 248.50 | 253.00 | 0.0M |
| 2025-04-01 | 253.00 | 257.00 | 248.00 | 253.00 | 0.1M |
| 2025-03-31 | 253.00 | 257.00 | 248.00 | 253.00 | 0.3M |
| 2025-03-28 | 253.00 | 257.00 | 252.70 | 255.00 | 0.0M |
| 2025-03-27 | 254.00 | 257.10 | 250.89 | 253.50 | 0.0M |
| 2025-03-26 | 254.00 | 257.40 | 254.11 | 255.00 | 0.2M |
| 2025-03-25 | 253.50 | 257.20 | 252.25 | 254.00 | 0.1M |
| 2025-03-24 | 253.00 | 257.10 | 249.80 | 253.50 | 0.1M |
| 2025-03-21 | 254.00 | 257.10 | 249.08 | 253.00 | 0.1M |
| 2025-03-20 | 250.00 | 254.00 | 248.30 | 254.00 | 0.1M |
| 2025-03-19 | 251.00 | 253.70 | 248.00 | 251.00 | 0.1M |
| 2025-03-18 | 250.00 | 253.70 | 246.66 | 251.00 | 0.0M |
| 2025-03-17 | 250.00 | 253.60 | 246.00 | 250.00 | 0.1M |
| 2025-03-14 | 253.50 | 253.80 | 246.50 | 250.00 | 0.2M |
| 2025-03-13 | 254.00 | 253.00 | 250.01 | 253.00 | 0.0M |
| 2025-03-12 | 254.00 | 253.30 | 250.00 | 254.00 | 0.0M |
| 2025-03-11 | 255.00 | 259.50 | 250.00 | 254.00 | 0.4M |
| 2025-03-10 | 256.00 | 260.00 | 250.60 | 255.00 | 0.1M |
| 2025-03-07 | 255.50 | 259.60 | 252.07 | 256.00 | 0.0M |
| 2025-03-06 | 257.50 | 262.00 | 252.08 | 256.00 | 0.1M |
| 2025-03-05 | 257.50 | 261.50 | 252.50 | 257.50 | 0.1M |
| 2025-03-04 | 258.50 | 261.50 | 252.00 | 257.00 | 0.1M |
| 2025-03-03 | 263.50 | 266.60 | 256.00 | 258.50 | 0.1M |
| 2025-02-28 | 265.50 | 263.00 | 256.00 | 263.50 | 0.1M |
| 2025-02-27 | 267.50 | 266.50 | 263.01 | 266.50 | 0.1M |
| 2025-02-26 | 266.50 | 267.00 | 264.00 | 267.50 | 0.1M |
| 2025-02-25 | 265.00 | 268.75 | 264.05 | 266.50 | 0.1M |
| 2025-02-24 | 265.50 | 266.85 | 264.62 | 265.00 | 0.1M |
| 2025-02-21 | 265.50 | 267.00 | 264.93 | 265.50 | 0.1M |
| 2025-02-20 | 266.00 | 267.50 | 265.00 | 265.50 | 0.2M |
| 2025-02-19 | 267.50 | 269.40 | 265.92 | 266.50 | 0.1M |
| 2025-02-18 | 267.00 | 269.92 | 267.43 | 267.00 | 0.1M |
| 2025-02-17 | 266.00 | 270.00 | 264.00 | 267.00 | 0.0M |
| 2025-02-14 | 267.00 | 270.00 | 268.72 | 267.00 | 0.0M |
| 2025-02-13 | 267.00 | 270.00 | 268.31 | 267.00 | 0.1M |
| 2025-02-12 | 264.00 | 270.29 | 265.48 | 267.00 | 0.2M |
| 2025-02-11 | 263.00 | 266.00 | 265.00 | 264.00 | 0.1M |
| 2025-02-10 | 266.00 | 265.40 | 261.39 | 263.00 | 0.1M |
| 2025-02-07 | 266.50 | 265.38 | 263.39 | 266.00 | 0.2M |
| 2025-02-06 | 263.50 | 268.50 | 262.00 | 264.00 | 0.3M |
| 2025-02-05 | 264.50 | 264.75 | 260.00 | 263.00 | 0.5M |
| 2025-02-04 | 267.50 | 267.70 | 260.45 | 264.50 | 0.2M |
| 2025-02-03 | 269.00 | 271.60 | 264.00 | 268.00 | 0.1M |
| 2025-01-31 | 270.00 | 269.20 | 267.00 | 270.00 | 0.1M |
| 2025-01-30 | 268.50 | 269.45 | 267.03 | 269.50 | 0.4M |
| 2025-01-29 | 269.00 | 270.50 | 267.00 | 268.50 | 0.1M |
| 2025-01-28 | 269.00 | 270.30 | 267.20 | 269.00 | 0.2M |
| 2025-01-27 | 270.00 | 272.00 | 267.20 | 269.00 | 0.2M |
| 2025-01-24 | 269.50 | 270.99 | 269.32 | 269.00 | 0.3M |
| 2025-01-23 | 269.50 | 271.05 | 270.00 | 270.00 | 0.0M |
| 2025-01-22 | 270.50 | 271.25 | 267.25 | 269.50 | 0.1M |
| 2025-01-21 | 270.00 | 271.70 | 268.40 | 270.00 | 0.1M |
| 2025-01-20 | 269.00 | 271.31 | 268.16 | 269.50 | 0.4M |
| 2025-01-17 | 270.00 | 271.50 | 268.98 | 270.50 | 0.1M |
| 2025-01-16 | 266.50 | 269.40 | 267.00 | 267.00 | 0.3M |
| 2025-01-15 | 266.00 | 268.00 | 266.26 | 266.00 | 0.1M |
| 2025-01-14 | 264.50 | 266.97 | 265.02 | 265.50 | 0.1M |
| 2025-01-13 | 264.50 | 265.85 | 263.15 | 264.50 | 0.1M |
| 2025-01-10 | 264.00 | 266.00 | 263.60 | 264.50 | 0.0M |
| 2025-01-09 | 263.00 | 265.00 | 263.85 | 263.00 | 0.3M |
| 2025-01-08 | 263.00 | 265.00 | 263.44 | 263.00 | 0.1M |
| 2025-01-07 | 263.00 | 264.95 | 263.04 | 263.00 | 0.1M |
| 2025-01-06 | 263.00 | 265.00 | 262.52 | 263.00 | 0.2M |
| 2025-01-03 | 263.00 | 265.00 | 262.12 | 263.00 | 0.1M |
| 2025-01-02 | 262.50 | 264.00 | 261.45 | 263.00 | 0.2M |