260.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 260.50 | 261.96 | 260.11 | 260.49 | 36.6M |
| 2025-09-25 | 260.62 | 261.77 | 260.43 | 260.97 | 36.3M |
| 2025-09-24 | 258.73 | 260.99 | 257.91 | 260.74 | 53.1M |
| 2025-09-23 | 260.64 | 260.89 | 256.97 | 259.05 | 48.8M |
| 2025-09-22 | 262.10 | 262.33 | 260.05 | 260.52 | 40.3M |
| 2025-09-19 | 263.74 | 264.33 | 260.68 | 260.68 | 50.3M |
| 2025-09-18 | 265.14 | 266.02 | 262.74 | 264.09 | 63.3M |
| 2025-09-17 | 264.86 | 265.28 | 264.15 | 265.21 | 31.7M |
| 2025-09-16 | 263.17 | 264.93 | 263.17 | 264.92 | 35.1M |
| 2025-09-15 | 263.12 | 263.93 | 262.43 | 263.22 | 36.6M |
| 2025-09-12 | 264.06 | 264.28 | 263.19 | 263.19 | 47.2M |
| 2025-09-11 | 262.24 | 264.22 | 261.34 | 264.22 | 54.6M |
| 2025-09-10 | 262.53 | 262.93 | 261.55 | 262.22 | 44.3M |
| 2025-09-09 | 263.66 | 264.32 | 261.31 | 262.65 | 58.2M |
| 2025-09-08 | 263.56 | 264.20 | 262.38 | 264.20 | 41.5M |
| 2025-09-05 | 259.75 | 263.30 | 259.57 | 263.30 | 53.0M |
| 2025-09-04 | 259.98 | 260.66 | 258.40 | 259.95 | 48.0M |
| 2025-09-03 | 264.33 | 264.77 | 259.63 | 260.09 | 57.1M |
| 2025-09-02 | 265.95 | 265.95 | 262.71 | 264.14 | 58.1M |
| 2025-09-01 | 264.95 | 266.54 | 264.60 | 266.02 | 57.3M |
| 2025-08-29 | 264.81 | 267.21 | 264.71 | 265.88 | 63.8M |
| 2025-08-28 | 260.63 | 264.64 | 260.52 | 264.42 | 71.4M |
| 2025-08-27 | 258.22 | 264.70 | 258.22 | 260.90 | 102.4M |
| 2025-08-26 | 268.21 | 268.25 | 256.71 | 257.50 | 217.5M |
| 2025-08-25 | 266.89 | 269.07 | 266.89 | 268.46 | 101.0M |
| 2025-08-22 | 266.13 | 266.88 | 264.99 | 266.68 | 82.9M |
| 2025-08-21 | 269.46 | 269.75 | 265.61 | 266.02 | 77.8M |
| 2025-08-20 | 268.71 | 269.44 | 267.74 | 269.43 | 72.1M |
| 2025-08-19 | 269.43 | 270.60 | 268.39 | 268.94 | 104.5M |
| 2025-08-18 | 267.15 | 270.43 | 267.15 | 269.91 | 84.2M |
| 2025-08-15 | 265.40 | 267.28 | 265.09 | 267.28 | 61.8M |
| 2025-08-14 | 267.18 | 267.75 | 265.28 | 265.54 | 51.4M |
| 2025-08-13 | 267.29 | 267.77 | 266.87 | 267.18 | 59.4M |
| 2025-08-12 | 267.32 | 267.57 | 266.37 | 267.37 | 68.1M |
| 2025-08-11 | 266.30 | 267.43 | 266.02 | 267.24 | 37.8M |
| 2025-08-08 | 267.42 | 267.46 | 266.35 | 266.72 | 32.9M |
| 2025-08-07 | 268.64 | 268.64 | 266.95 | 267.57 | 44.9M |
| 2025-08-06 | 268.33 | 268.63 | 267.70 | 268.63 | 41.0M |
| 2025-08-05 | 267.22 | 268.33 | 266.91 | 268.33 | 36.8M |
| 2025-08-04 | 265.18 | 267.03 | 264.50 | 267.03 | 20.3M |
| 2025-08-01 | 265.02 | 266.08 | 264.65 | 265.50 | 27.4M |
| 2025-07-31 | 268.46 | 268.46 | 264.81 | 264.81 | 31.5M |
| 2025-07-30 | 268.44 | 269.56 | 267.67 | 268.55 | 40.1M |
| 2025-07-29 | 268.27 | 268.91 | 267.39 | 268.68 | 35.1M |
| 2025-07-28 | 267.34 | 268.01 | 266.48 | 267.96 | 40.5M |
| 2025-07-25 | 268.46 | 268.59 | 267.36 | 268.16 | 49.7M |
| 2025-07-24 | 264.90 | 267.86 | 264.48 | 267.86 | 50.2M |
| 2025-07-23 | 264.71 | 264.92 | 263.47 | 264.27 | 44.9M |
| 2025-07-22 | 262.13 | 263.86 | 261.47 | 263.86 | 44.7M |
| 2025-07-21 | 260.58 | 262.06 | 260.54 | 262.05 | 42.1M |
| 2025-07-18 | 260.10 | 260.51 | 259.92 | 260.49 | 41.4M |
| 2025-07-17 | 259.81 | 260.28 | 259.25 | 260.14 | 43.7M |
| 2025-07-16 | 259.25 | 260.05 | 259.06 | 259.86 | 34.5M |
| 2025-07-15 | 261.38 | 261.56 | 258.38 | 259.38 | 48.1M |
| 2025-07-14 | 263.12 | 263.64 | 262.26 | 262.90 | 45.8M |
| 2025-07-11 | 261.90 | 262.75 | 261.78 | 262.72 | 43.5M |
| 2025-07-10 | 261.14 | 261.91 | 260.71 | 261.90 | 34.7M |
| 2025-07-09 | 261.26 | 262.26 | 260.68 | 260.97 | 36.4M |
| 2025-07-08 | 259.65 | 261.12 | 259.65 | 261.12 | 32.4M |
| 2025-07-07 | 259.80 | 259.92 | 259.18 | 259.85 | 28.5M |
| 2025-07-04 | 259.02 | 260.39 | 258.75 | 259.47 | 37.9M |
| 2025-07-03 | 259.38 | 259.80 | 258.61 | 259.43 | 33.0M |
| 2025-07-02 | 258.01 | 259.30 | 257.81 | 259.30 | 55.3M |
| 2025-07-01 | 257.93 | 258.17 | 257.56 | 258.09 | 45.4M |
| 2025-06-30 | 258.13 | 258.56 | 256.84 | 258.05 | 53.2M |
| 2025-06-27 | 258.81 | 259.60 | 257.75 | 258.22 | 26.6M |
| 2025-06-26 | 259.39 | 259.58 | 258.36 | 258.80 | 44.0M |
| 2025-06-25 | 257.32 | 259.16 | 257.05 | 258.97 | 40.6M |
| 2025-06-24 | 255.38 | 257.55 | 255.38 | 257.35 | 59.2M |
| 2025-06-23 | 253.30 | 254.26 | 252.55 | 254.26 | 26.7M |
| 2025-06-20 | 252.00 | 254.77 | 251.89 | 254.75 | 19.0M |
| 2025-06-19 | 253.46 | 253.95 | 251.81 | 252.18 | 20.8M |
| 2025-06-18 | 255.58 | 255.74 | 252.58 | 253.30 | 21.9M |
| 2025-06-17 | 256.00 | 256.70 | 255.41 | 255.95 | 21.2M |
| 2025-06-16 | 255.78 | 257.06 | 255.60 | 256.00 | 19.0M |
| 2025-06-13 | 256.95 | 257.24 | 255.08 | 255.85 | 23.2M |
| 2025-06-12 | 256.77 | 257.03 | 255.87 | 257.02 | 17.5M |
| 2025-06-11 | 256.65 | 257.76 | 255.57 | 256.89 | 26.4M |
| 2025-06-10 | 257.01 | 257.62 | 255.64 | 256.91 | 22.2M |
| 2025-06-09 | 255.69 | 257.55 | 255.69 | 256.89 | 22.8M |
| 2025-06-06 | 254.66 | 256.22 | 254.14 | 256.21 | 26.8M |
| 2025-06-05 | 258.94 | 260.40 | 258.94 | 260.28 | 27.8M |
| 2025-06-04 | 255.77 | 259.08 | 255.77 | 259.08 | 19.6M |
| 2025-06-03 | 256.37 | 257.73 | 255.49 | 255.66 | 25.1M |
| 2025-05-30 | 261.35 | 261.63 | 256.82 | 256.82 | 47.0M |
| 2025-05-29 | 258.06 | 260.90 | 257.90 | 260.58 | 38.2M |
| 2025-05-28 | 256.71 | 259.62 | 256.71 | 258.23 | 34.1M |
| 2025-05-27 | 259.53 | 259.53 | 256.71 | 256.88 | 25.2M |
| 2025-05-26 | 261.96 | 262.05 | 259.06 | 259.55 | 32.7M |
| 2025-05-23 | 261.02 | 262.67 | 260.66 | 262.00 | 33.6M |
| 2025-05-22 | 260.82 | 261.40 | 260.17 | 260.84 | 40.0M |
| 2025-05-21 | 259.75 | 261.30 | 259.69 | 260.95 | 42.3M |
| 2025-05-20 | 259.59 | 260.20 | 258.85 | 259.73 | 30.1M |
| 2025-05-19 | 259.31 | 260.30 | 258.76 | 259.62 | 28.9M |
| 2025-05-16 | 258.27 | 259.67 | 258.27 | 259.33 | 19.8M |
| 2025-05-15 | 261.40 | 261.60 | 258.67 | 258.71 | 32.3M |
| 2025-05-14 | 260.75 | 261.75 | 260.20 | 261.75 | 23.7M |
| 2025-05-13 | 262.33 | 263.55 | 259.91 | 260.77 | 28.7M |
| 2025-05-12 | 261.05 | 262.00 | 260.19 | 261.98 | 23.1M |
| 2025-05-09 | 260.43 | 260.44 | 258.74 | 260.05 | 35.3M |
| 2025-05-08 | 259.94 | 260.48 | 258.96 | 260.10 | 26.4M |
| 2025-05-07 | 258.48 | 260.09 | 258.48 | 260.09 | 45.6M |
| 2025-05-06 | 254.35 | 257.86 | 254.35 | 257.85 | 32.2M |
| 2025-04-30 | 251.99 | 254.06 | 251.89 | 254.01 | 29.9M |
| 2025-04-29 | 252.56 | 252.66 | 251.27 | 252.24 | 23.9M |
| 2025-04-28 | 255.27 | 255.41 | 250.35 | 250.66 | 34.8M |
| 2025-04-25 | 254.92 | 256.16 | 254.92 | 256.16 | 27.8M |
| 2025-04-24 | 255.44 | 255.84 | 254.65 | 254.83 | 22.1M |
| 2025-04-23 | 254.78 | 256.03 | 254.49 | 255.04 | 19.3M |
| 2025-04-22 | 255.46 | 256.12 | 254.06 | 254.90 | 27.0M |
| 2025-04-21 | 256.59 | 257.52 | 254.73 | 255.79 | 29.3M |
| 2025-04-18 | 258.93 | 259.25 | 256.45 | 259.25 | 18.3M |
| 2025-04-17 | 258.75 | 259.29 | 257.29 | 258.95 | 18.4M |
| 2025-04-16 | 259.58 | 260.52 | 256.92 | 258.63 | 26.7M |
| 2025-04-15 | 258.39 | 259.47 | 256.51 | 259.47 | 23.2M |
| 2025-04-14 | 255.02 | 258.48 | 255.02 | 258.48 | 29.6M |
| 2025-04-11 | 252.46 | 254.97 | 251.63 | 254.68 | 26.6M |
| 2025-04-10 | 253.82 | 256.08 | 252.86 | 253.05 | 42.5M |
| 2025-04-09 | 247.40 | 252.28 | 243.28 | 250.90 | 54.8M |
| 2025-04-08 | 247.08 | 251.87 | 246.62 | 249.68 | 56.1M |
| 2025-04-07 | 255.95 | 258.10 | 244.25 | 246.95 | 108.7M |
| 2025-04-03 | 266.83 | 268.22 | 265.13 | 267.48 | 22.7M |
| 2025-04-02 | 268.77 | 268.77 | 266.68 | 267.29 | 25.5M |
| 2025-04-01 | 272.16 | 272.95 | 267.09 | 269.26 | 45.2M |
| 2025-03-31 | 272.34 | 273.35 | 271.76 | 272.74 | 35.7M |
| 2025-03-28 | 270.33 | 273.28 | 269.99 | 273.12 | 35.4M |
| 2025-03-27 | 274.73 | 274.98 | 270.22 | 271.02 | 50.6M |
| 2025-03-26 | 271.82 | 274.85 | 271.51 | 274.82 | 41.2M |
| 2025-03-25 | 272.77 | 273.94 | 271.62 | 271.83 | 53.9M |
| 2025-03-24 | 274.20 | 274.73 | 270.84 | 272.78 | 72.5M |
| 2025-03-21 | 275.70 | 275.99 | 272.61 | 274.06 | 70.4M |
| 2025-03-20 | 274.50 | 276.21 | 274.02 | 275.58 | 47.0M |
| 2025-03-19 | 274.44 | 275.22 | 273.62 | 275.20 | 36.6M |
| 2025-03-18 | 274.05 | 274.60 | 273.04 | 274.57 | 39.6M |
| 2025-03-17 | 271.36 | 274.10 | 271.21 | 274.09 | 49.7M |
| 2025-03-14 | 266.66 | 271.08 | 266.54 | 271.08 | 57.4M |
| 2025-03-13 | 267.23 | 267.29 | 265.38 | 267.03 | 55.1M |
| 2025-03-12 | 266.72 | 267.51 | 266.43 | 267.30 | 45.2M |
| 2025-03-11 | 265.61 | 267.12 | 265.23 | 267.12 | 41.3M |
| 2025-03-10 | 265.48 | 266.97 | 264.94 | 266.97 | 38.7M |
| 2025-03-07 | 266.10 | 266.80 | 265.44 | 265.79 | 44.6M |
| 2025-03-06 | 263.75 | 266.25 | 263.75 | 266.24 | 51.4M |
| 2025-03-05 | 262.92 | 263.94 | 261.77 | 263.94 | 37.1M |
| 2025-03-04 | 262.28 | 262.62 | 260.58 | 262.60 | 39.1M |
| 2025-03-03 | 260.57 | 263.45 | 260.40 | 262.55 | 38.7M |
| 2025-02-28 | 262.91 | 262.91 | 259.32 | 260.58 | 57.1M |
| 2025-02-27 | 263.75 | 263.88 | 261.06 | 263.24 | 47.7M |
| 2025-02-26 | 259.51 | 263.35 | 259.31 | 263.35 | 41.5M |
| 2025-02-25 | 257.72 | 260.86 | 256.90 | 259.22 | 56.3M |
| 2025-02-24 | 263.57 | 263.57 | 257.67 | 259.64 | 76.4M |
| 2025-02-21 | 265.54 | 265.68 | 261.89 | 263.83 | 71.9M |
| 2025-02-20 | 265.81 | 266.07 | 264.19 | 265.03 | 35.7M |
| 2025-02-19 | 263.80 | 265.86 | 263.80 | 265.56 | 32.5M |
| 2025-02-18 | 265.41 | 266.19 | 262.94 | 263.86 | 42.4M |
| 2025-02-17 | 267.29 | 267.29 | 264.46 | 265.86 | 65.2M |
| 2025-02-14 | 266.16 | 267.34 | 265.81 | 267.14 | 58.2M |
| 2025-02-13 | 266.84 | 267.08 | 265.21 | 266.52 | 43.0M |
| 2025-02-12 | 265.25 | 266.56 | 264.48 | 266.56 | 57.3M |
| 2025-02-11 | 267.25 | 267.28 | 264.40 | 265.31 | 39.1M |
| 2025-02-10 | 267.40 | 267.42 | 266.14 | 267.17 | 36.4M |
| 2025-02-07 | 265.68 | 267.81 | 265.27 | 267.27 | 50.1M |
| 2025-02-06 | 262.93 | 265.73 | 262.43 | 265.73 | 27.5M |
| 2025-02-05 | 265.87 | 266.33 | 262.71 | 262.90 | 24.7M |
| 2025-01-27 | 265.64 | 266.47 | 264.35 | 264.93 | 17.1M |
| 2025-01-24 | 263.64 | 265.49 | 263.14 | 265.48 | 18.9M |
| 2025-01-23 | 262.92 | 265.64 | 262.72 | 263.52 | 25.4M |
| 2025-01-22 | 264.33 | 264.33 | 261.88 | 262.81 | 23.4M |
| 2025-01-21 | 261.76 | 262.51 | 260.98 | 261.92 | 16.2M |
| 2025-01-20 | 260.96 | 262.16 | 260.96 | 261.63 | 22.2M |
| 2025-01-17 | 260.83 | 261.25 | 258.88 | 260.77 | 22.1M |
| 2025-01-16 | 261.40 | 264.10 | 261.40 | 262.30 | 27.4M |
| 2025-01-15 | 262.18 | 262.31 | 260.71 | 261.17 | 24.2M |
| 2025-01-14 | 255.82 | 261.92 | 255.82 | 261.60 | 41.2M |
| 2025-01-13 | 256.10 | 256.73 | 255.18 | 255.63 | 17.7M |
| 2025-01-10 | 258.34 | 259.18 | 256.12 | 256.25 | 28.1M |
| 2025-01-09 | 259.60 | 259.60 | 258.44 | 258.69 | 14.8M |
| 2025-01-08 | 262.02 | 262.02 | 256.92 | 259.62 | 22.9M |
| 2025-01-07 | 259.78 | 262.13 | 259.29 | 262.13 | 26.5M |
| 2025-01-06 | 258.80 | 260.65 | 258.45 | 259.80 | 26.3M |
| 2025-01-03 | 262.86 | 263.94 | 257.85 | 259.12 | 51.6M |
| 2025-01-02 | 267.23 | 268.06 | 261.80 | 262.80 | 43.3M |