270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 206.00 | 213.00 | 206.00 | 206.00 | 0.1M |
| 2024-12-27 | 209.00 | 213.00 | 203.00 | 206.00 | 0.2M |
| 2024-12-26 | 215.00 | 224.00 | 210.00 | 211.00 | 0.2M |
| 2024-12-24 | 222.00 | 224.00 | 210.00 | 215.00 | 0.2M |
| 2024-12-23 | 218.00 | 222.00 | 215.00 | 220.00 | 0.2M |
| 2024-12-20 | 234.00 | 234.00 | 214.00 | 217.00 | 0.5M |
| 2024-12-19 | 225.00 | 235.00 | 223.00 | 234.00 | 0.2M |
| 2024-12-18 | 235.00 | 247.00 | 235.00 | 236.00 | 0.5M |
| 2024-12-17 | 229.00 | 248.00 | 227.00 | 234.00 | 0.5M |
| 2024-12-16 | 223.00 | 229.00 | 218.00 | 229.00 | 0.4M |
| 2024-12-13 | 214.00 | 222.00 | 214.00 | 220.00 | 0.3M |
| 2024-12-12 | 218.00 | 220.00 | 209.00 | 214.00 | 0.2M |
| 2024-12-11 | 212.00 | 220.00 | 210.00 | 216.00 | 0.3M |
| 2024-12-10 | 200.00 | 210.00 | 196.00 | 208.00 | 0.2M |
| 2024-12-09 | 192.00 | 206.00 | 190.00 | 196.00 | 0.6M |
| 2024-12-06 | 213.00 | 213.00 | 200.00 | 206.00 | 0.5M |
| 2024-12-05 | 213.00 | 219.00 | 210.00 | 213.00 | 0.2M |
| 2024-12-04 | 221.00 | 221.00 | 213.00 | 215.00 | 0.3M |
| 2024-12-03 | 216.00 | 221.00 | 216.00 | 219.00 | 0.2M |
| 2024-12-02 | 216.00 | 220.00 | 213.00 | 216.00 | 0.3M |
| 2024-11-29 | 219.00 | 225.00 | 215.00 | 215.00 | 0.2M |
| 2024-11-28 | 220.00 | 226.00 | 220.00 | 220.00 | 0.1M |
| 2024-11-27 | 220.00 | 223.00 | 215.00 | 220.00 | 0.2M |
| 2024-11-26 | 222.00 | 224.00 | 214.00 | 220.00 | 0.3M |
| 2024-11-25 | 229.00 | 229.00 | 215.00 | 220.00 | 0.4M |
| 2024-11-22 | 228.00 | 228.00 | 221.00 | 226.00 | 0.4M |
| 2024-11-21 | 233.00 | 239.00 | 227.00 | 229.00 | 0.3M |
| 2024-11-20 | 228.00 | 233.00 | 227.00 | 231.00 | 0.3M |
| 2024-11-19 | 231.00 | 238.00 | 228.00 | 231.00 | 0.2M |
| 2024-11-18 | 224.00 | 237.00 | 224.00 | 231.00 | 0.4M |
| 2024-11-15 | 227.00 | 227.00 | 218.00 | 227.00 | 0.3M |
| 2024-11-14 | 219.00 | 237.00 | 219.00 | 227.00 | 0.3M |
| 2024-11-13 | 225.00 | 225.00 | 219.00 | 222.00 | 0.2M |
| 2024-11-12 | 232.00 | 235.00 | 222.00 | 225.00 | 0.5M |
| 2024-11-11 | 248.00 | 252.00 | 231.00 | 232.00 | 0.5M |
| 2024-11-08 | 251.00 | 254.00 | 248.00 | 252.00 | 0.3M |
| 2024-11-07 | 259.00 | 260.00 | 249.00 | 251.00 | 0.4M |
| 2024-11-06 | 261.00 | 266.00 | 255.00 | 260.00 | 0.5M |
| 2024-11-05 | 264.00 | 268.00 | 256.00 | 259.00 | 0.4M |
| 2024-11-04 | 251.00 | 260.00 | 250.00 | 259.00 | 0.4M |
| 2024-11-01 | 255.00 | 255.00 | 251.00 | 252.00 | 0.3M |
| 2024-10-31 | 258.00 | 260.00 | 252.00 | 255.00 | 0.3M |
| 2024-10-30 | 258.00 | 268.00 | 255.00 | 258.00 | 0.6M |
| 2024-10-29 | 264.00 | 264.00 | 255.00 | 259.00 | 0.2M |
| 2024-10-28 | 252.00 | 268.00 | 252.00 | 260.00 | 1.1M |
| 2024-10-25 | 254.00 | 257.00 | 251.00 | 252.00 | 0.4M |
| 2024-10-24 | 256.00 | 260.00 | 251.00 | 254.00 | 0.3M |
| 2024-10-23 | 260.00 | 266.00 | 254.00 | 256.00 | 0.5M |
| 2024-10-22 | 272.00 | 272.00 | 260.00 | 261.00 | 0.6M |
| 2024-10-21 | 264.00 | 275.00 | 264.00 | 272.00 | 0.9M |
| 2024-10-18 | 263.00 | 270.00 | 261.00 | 269.00 | 0.5M |
| 2024-10-17 | 265.00 | 272.00 | 262.00 | 265.00 | 0.4M |
| 2024-10-16 | 276.00 | 276.00 | 263.00 | 265.00 | 0.7M |
| 2024-10-15 | 271.00 | 277.00 | 261.00 | 271.00 | 0.9M |
| 2024-10-14 | 271.00 | 274.00 | 268.00 | 273.00 | 0.7M |
| 2024-10-11 | 282.00 | 288.00 | 270.00 | 275.00 | 1.0M |
| 2024-10-10 | 281.00 | 288.00 | 275.00 | 282.00 | 1.3M |
| 2024-10-08 | 272.00 | 330.00 | 272.00 | 283.00 | 9.0M |
| 2024-10-07 | 281.00 | 281.00 | 267.00 | 272.00 | 1.9M |
| 2024-10-04 | 286.00 | 298.00 | 276.00 | 282.00 | 2.2M |
| 2024-10-02 | 276.00 | 318.00 | 276.00 | 284.00 | 14.2M |
| 2024-09-30 | 287.00 | 287.00 | 271.00 | 275.00 | 3.3M |
| 2024-09-27 | 325.00 | 345.00 | 287.00 | 288.00 | 16.6M |
| 2024-09-26 | 353.00 | 423.00 | 320.00 | 320.00 | 75.0M |
| 2024-09-25 | 326.00 | 326.00 | 326.00 | 326.00 | 4.4M |
| 2024-09-24 | 262.00 | 262.00 | 251.00 | 251.00 | 0.5M |
| 2024-09-23 | 263.00 | 263.00 | 253.00 | 255.00 | 0.4M |
| 2024-09-20 | 264.00 | 266.00 | 257.00 | 259.00 | 0.5M |
| 2024-09-19 | 246.00 | 268.00 | 246.00 | 265.00 | 1.5M |
| 2024-09-13 | 237.00 | 268.00 | 235.00 | 246.00 | 5.1M |
| 2024-09-12 | 226.00 | 253.00 | 221.00 | 235.00 | 3.3M |
| 2024-09-11 | 219.00 | 226.00 | 218.00 | 219.00 | 0.4M |
| 2024-09-10 | 232.00 | 232.00 | 219.00 | 219.00 | 0.4M |
| 2024-09-09 | 224.00 | 229.00 | 216.00 | 224.00 | 0.5M |
| 2024-09-06 | 244.00 | 256.00 | 224.00 | 224.00 | 1.4M |
| 2024-09-05 | 234.00 | 257.00 | 234.00 | 244.00 | 1.1M |
| 2024-09-04 | 236.00 | 240.00 | 227.00 | 238.00 | 0.6M |
| 2024-09-03 | 244.00 | 250.00 | 235.00 | 238.00 | 0.4M |
| 2024-09-02 | 245.00 | 245.00 | 235.00 | 244.00 | 0.4M |
| 2024-08-30 | 242.00 | 245.00 | 233.00 | 242.00 | 0.6M |
| 2024-08-29 | 254.00 | 254.00 | 239.00 | 242.00 | 0.5M |
| 2024-08-28 | 254.00 | 257.00 | 247.00 | 252.00 | 0.5M |
| 2024-08-27 | 268.00 | 268.00 | 250.00 | 254.00 | 0.5M |
| 2024-08-26 | 251.00 | 271.00 | 251.00 | 261.00 | 1.0M |
| 2024-08-23 | 253.00 | 258.00 | 249.00 | 254.00 | 0.9M |
| 2024-08-22 | 271.00 | 274.00 | 259.00 | 260.00 | 1.0M |
| 2024-08-21 | 269.00 | 277.00 | 260.00 | 271.00 | 1.4M |
| 2024-08-20 | 282.00 | 284.00 | 266.00 | 269.00 | 1.3M |
| 2024-08-19 | 269.00 | 280.00 | 261.00 | 279.00 | 1.5M |
| 2024-08-16 | 271.00 | 272.00 | 261.00 | 269.00 | 2.0M |
| 2024-08-14 | 267.00 | 282.00 | 262.00 | 273.00 | 2.4M |
| 2024-08-13 | 285.00 | 288.00 | 266.00 | 269.00 | 4.1M |
| 2024-08-12 | 281.00 | 306.00 | 279.00 | 285.00 | 7.7M |
| 2024-08-09 | 309.00 | 322.00 | 282.00 | 282.00 | 12.6M |
| 2024-08-08 | 325.00 | 380.00 | 280.00 | 302.00 | 78.1M |
| 2024-08-07 | 239.00 | 309.00 | 239.00 | 309.00 | 34.0M |
| 2024-08-06 | 240.00 | 252.00 | 230.00 | 238.00 | 1.5M |
| 2024-08-05 | 246.00 | 264.00 | 219.00 | 240.00 | 3.1M |
| 2024-08-02 | 266.00 | 268.00 | 239.00 | 243.00 | 3.6M |
| 2024-08-01 | 255.00 | 288.00 | 252.00 | 264.00 | 10.9M |
| 2024-07-31 | 305.00 | 311.00 | 249.00 | 250.00 | 12.3M |
| 2024-07-30 | 283.00 | 362.00 | 283.00 | 307.00 | 41.2M |
| 2024-07-29 | 218.00 | 283.00 | 218.00 | 283.00 | 26.4M |
| 2024-07-26 | 216.00 | 221.00 | 211.00 | 218.00 | 0.3M |
| 2024-07-25 | 219.00 | 224.00 | 210.00 | 217.00 | 0.6M |
| 2024-07-24 | 221.00 | 224.00 | 212.00 | 215.00 | 0.6M |
| 2024-07-23 | 228.00 | 232.00 | 218.00 | 221.00 | 0.8M |
| 2024-07-22 | 222.00 | 235.00 | 220.00 | 227.00 | 1.0M |
| 2024-07-19 | 230.00 | 230.00 | 215.00 | 229.00 | 1.2M |
| 2024-07-18 | 224.00 | 236.00 | 215.00 | 230.00 | 1.6M |
| 2024-07-17 | 235.00 | 245.00 | 220.00 | 229.00 | 3.6M |
| 2024-07-16 | 217.00 | 250.00 | 208.00 | 231.00 | 13.8M |
| 2024-07-15 | 186.00 | 239.00 | 183.00 | 218.00 | 18.5M |
| 2024-07-12 | 190.00 | 192.00 | 184.00 | 186.00 | 0.9M |
| 2024-07-11 | 195.00 | 198.00 | 188.00 | 190.00 | 0.7M |
| 2024-07-10 | 203.00 | 210.00 | 192.00 | 195.00 | 1.7M |
| 2024-07-09 | 199.00 | 218.00 | 193.00 | 203.00 | 2.9M |
| 2024-07-08 | 188.00 | 212.00 | 188.00 | 202.00 | 4.1M |
| 2024-07-05 | 183.00 | 194.00 | 178.00 | 188.00 | 0.4M |
| 2024-07-04 | 179.00 | 184.00 | 178.00 | 182.00 | 0.2M |
| 2024-07-03 | 184.00 | 193.00 | 180.00 | 180.00 | 0.5M |
| 2024-07-02 | 185.00 | 191.00 | 184.00 | 185.00 | 0.2M |
| 2024-07-01 | 192.00 | 195.00 | 187.00 | 188.00 | 0.3M |
| 2024-06-28 | 191.00 | 197.00 | 191.00 | 192.00 | 0.3M |
| 2024-06-27 | 190.00 | 210.00 | 187.00 | 192.00 | 1.3M |
| 2024-06-26 | 184.00 | 195.00 | 184.00 | 190.00 | 0.2M |
| 2024-06-25 | 185.00 | 187.00 | 182.00 | 187.00 | 0.2M |
| 2024-06-24 | 190.00 | 191.00 | 183.00 | 186.00 | 0.4M |
| 2024-06-21 | 195.00 | 195.00 | 190.00 | 192.00 | 0.2M |
| 2024-06-20 | 197.00 | 197.00 | 190.00 | 195.00 | 0.3M |
| 2024-06-19 | 197.00 | 201.00 | 193.00 | 197.00 | 0.3M |
| 2024-06-18 | 198.00 | 201.00 | 196.00 | 196.00 | 0.3M |
| 2024-06-17 | 203.00 | 203.00 | 199.00 | 199.00 | 0.3M |
| 2024-06-14 | 204.00 | 205.00 | 201.00 | 203.00 | 0.2M |
| 2024-06-13 | 202.00 | 206.00 | 201.00 | 205.00 | 0.1M |
| 2024-06-12 | 204.00 | 205.00 | 202.00 | 204.00 | 0.1M |
| 2024-06-11 | 206.00 | 209.00 | 201.00 | 205.00 | 0.2M |
| 2024-06-10 | 207.00 | 210.00 | 201.00 | 204.00 | 0.3M |
| 2024-06-07 | 216.00 | 216.00 | 204.00 | 206.00 | 0.3M |
| 2024-06-05 | 207.00 | 212.00 | 204.00 | 209.00 | 0.3M |
| 2024-06-04 | 212.00 | 216.00 | 204.00 | 208.00 | 0.6M |
| 2024-06-03 | 212.00 | 222.00 | 210.00 | 211.00 | 1.1M |
| 2024-05-31 | 202.00 | 238.00 | 200.00 | 208.00 | 4.6M |
| 2024-05-30 | 206.00 | 211.00 | 200.00 | 203.00 | 0.3M |
| 2024-05-29 | 218.00 | 218.00 | 197.00 | 207.00 | 0.6M |
| 2024-05-28 | 219.00 | 221.00 | 209.00 | 216.00 | 1.2M |
| 2024-05-27 | 221.00 | 222.00 | 215.00 | 219.00 | 0.3M |
| 2024-05-24 | 224.00 | 228.00 | 217.00 | 222.00 | 0.3M |
| 2024-05-23 | 228.00 | 233.00 | 222.00 | 224.00 | 0.3M |
| 2024-05-22 | 228.00 | 232.00 | 227.00 | 230.00 | 0.1M |
| 2024-05-21 | 235.00 | 235.00 | 227.00 | 228.00 | 0.2M |
| 2024-05-20 | 228.00 | 235.00 | 226.00 | 233.00 | 0.2M |
| 2024-05-17 | 232.00 | 238.00 | 229.00 | 230.00 | 0.2M |
| 2024-05-16 | 233.00 | 235.00 | 231.00 | 232.00 | 0.1M |
| 2024-05-14 | 231.00 | 233.00 | 229.00 | 233.00 | 0.2M |
| 2024-05-13 | 233.00 | 233.00 | 229.00 | 230.00 | 0.1M |
| 2024-05-10 | 235.00 | 235.00 | 231.00 | 234.00 | 0.2M |
| 2024-05-09 | 237.00 | 237.00 | 232.00 | 235.00 | 0.2M |
| 2024-05-08 | 231.00 | 239.00 | 230.00 | 235.00 | 0.3M |
| 2024-05-07 | 231.00 | 235.00 | 230.00 | 231.00 | 0.2M |
| 2024-05-03 | 230.00 | 240.00 | 230.00 | 231.00 | 0.6M |
| 2024-05-02 | 237.00 | 240.00 | 229.00 | 232.00 | 0.7M |
| 2024-04-30 | 235.00 | 240.00 | 234.00 | 237.00 | 0.3M |
| 2024-04-29 | 234.00 | 239.00 | 230.00 | 235.00 | 0.5M |
| 2024-04-26 | 245.00 | 245.00 | 234.00 | 236.00 | 0.9M |
| 2024-04-25 | 255.00 | 258.00 | 244.00 | 246.00 | 1.1M |
| 2024-04-24 | 243.00 | 266.00 | 243.00 | 255.00 | 2.5M |
| 2024-04-23 | 245.00 | 247.00 | 240.00 | 243.00 | 0.8M |
| 2024-04-22 | 248.00 | 255.00 | 242.00 | 245.00 | 1.2M |
| 2024-04-19 | 247.00 | 275.00 | 243.00 | 256.00 | 4.8M |
| 2024-04-18 | 239.00 | 247.00 | 236.00 | 247.00 | 0.5M |
| 2024-04-17 | 242.00 | 249.00 | 240.00 | 242.00 | 0.8M |
| 2024-04-16 | 239.00 | 272.00 | 233.00 | 246.00 | 4.1M |
| 2024-04-15 | 235.00 | 265.00 | 232.00 | 240.00 | 4.0M |
| 2024-04-12 | 238.00 | 239.00 | 233.00 | 235.00 | 0.1M |
| 2024-04-11 | 236.00 | 244.00 | 230.00 | 235.00 | 0.3M |
| 2024-04-09 | 232.00 | 240.00 | 229.00 | 236.00 | 0.4M |
| 2024-04-08 | 235.00 | 235.00 | 227.00 | 234.00 | 0.3M |
| 2024-04-05 | 244.00 | 244.00 | 233.00 | 235.00 | 0.4M |
| 2024-04-04 | 249.00 | 249.00 | 243.00 | 244.00 | 0.2M |
| 2024-04-03 | 238.00 | 266.00 | 226.00 | 249.00 | 2.7M |
| 2024-04-02 | 246.00 | 257.00 | 235.00 | 238.00 | 0.7M |
| 2024-04-01 | 253.00 | 257.00 | 244.00 | 249.00 | 0.4M |
| 2024-03-29 | 239.00 | 255.00 | 239.00 | 253.00 | 0.8M |
| 2024-03-28 | 242.00 | 245.00 | 236.00 | 238.00 | 0.2M |
| 2024-03-27 | 245.00 | 248.00 | 236.00 | 242.00 | 0.3M |
| 2024-03-26 | 247.00 | 247.00 | 240.00 | 243.00 | 0.3M |
| 2024-03-25 | 246.00 | 255.00 | 242.00 | 244.00 | 0.3M |
| 2024-03-22 | 250.00 | 259.00 | 242.00 | 246.00 | 0.6M |
| 2024-03-21 | 241.00 | 258.00 | 236.00 | 250.00 | 1.1M |
| 2024-03-20 | 225.00 | 267.00 | 225.00 | 240.00 | 3.1M |
| 2024-03-19 | 231.00 | 261.00 | 227.00 | 228.00 | 2.3M |
| 2024-03-18 | 225.00 | 233.00 | 211.00 | 231.00 | 0.9M |
| 2024-03-15 | 251.00 | 251.00 | 226.00 | 229.00 | 1.1M |
| 2024-03-14 | 250.00 | 253.00 | 247.00 | 253.00 | 0.2M |
| 2024-03-13 | 257.00 | 257.00 | 244.00 | 253.00 | 0.6M |
| 2024-03-12 | 254.00 | 267.00 | 249.00 | 260.00 | 0.6M |
| 2024-03-11 | 263.00 | 265.00 | 256.00 | 258.00 | 0.2M |
| 2024-03-08 | 257.00 | 267.00 | 255.00 | 263.00 | 0.3M |
| 2024-03-07 | 256.00 | 258.00 | 252.00 | 257.00 | 0.2M |
| 2024-03-06 | 256.00 | 264.00 | 252.00 | 256.00 | 0.3M |
| 2024-03-05 | 263.00 | 263.00 | 256.00 | 259.00 | 0.4M |
| 2024-03-04 | 261.00 | 267.00 | 259.00 | 263.00 | 0.4M |
| 2024-02-29 | 262.00 | 266.00 | 258.00 | 262.00 | 0.5M |
| 2024-02-28 | 261.00 | 269.00 | 257.00 | 260.00 | 0.4M |
| 2024-02-27 | 268.00 | 268.00 | 260.00 | 261.00 | 0.4M |
| 2024-02-26 | 271.00 | 273.00 | 262.00 | 269.00 | 0.8M |
| 2024-02-23 | 282.00 | 286.00 | 269.00 | 271.00 | 1.0M |
| 2024-02-22 | 285.00 | 291.00 | 279.00 | 282.00 | 1.3M |
| 2024-02-21 | 289.00 | 340.00 | 278.00 | 280.00 | 9.8M |
| 2024-02-20 | 270.00 | 305.00 | 268.00 | 290.00 | 6.1M |
| 2024-02-19 | 269.00 | 272.00 | 259.00 | 268.00 | 0.6M |
| 2024-02-16 | 263.00 | 306.00 | 260.00 | 269.00 | 4.8M |
| 2024-02-15 | 269.00 | 272.00 | 255.00 | 262.00 | 0.5M |
| 2024-02-14 | 274.00 | 275.00 | 262.00 | 269.00 | 0.2M |
| 2024-02-13 | 272.00 | 282.00 | 270.00 | 274.00 | 0.4M |
| 2024-02-08 | 269.00 | 272.00 | 255.00 | 272.00 | 0.4M |
| 2024-02-07 | 277.00 | 277.00 | 265.00 | 269.00 | 0.4M |
| 2024-02-06 | 281.00 | 281.00 | 277.00 | 280.00 | 0.3M |
| 2024-02-05 | 281.00 | 286.00 | 276.00 | 281.00 | 0.2M |
| 2024-02-02 | 283.00 | 286.00 | 278.00 | 281.00 | 0.4M |
| 2024-02-01 | 287.00 | 289.00 | 279.00 | 282.00 | 0.2M |
| 2024-01-31 | 291.00 | 291.00 | 283.00 | 287.00 | 0.4M |
| 2024-01-30 | 301.00 | 302.00 | 287.00 | 291.00 | 0.5M |
| 2024-01-29 | 291.00 | 309.00 | 289.00 | 301.00 | 1.2M |
| 2024-01-26 | 284.00 | 292.00 | 280.00 | 288.00 | 0.4M |
| 2024-01-25 | 294.00 | 299.00 | 280.00 | 284.00 | 0.9M |
| 2024-01-24 | 285.00 | 306.00 | 280.00 | 294.00 | 2.4M |
| 2024-01-23 | 277.00 | 299.00 | 277.00 | 278.00 | 1.4M |
| 2024-01-22 | 282.00 | 285.00 | 273.00 | 277.00 | 0.2M |
| 2024-01-19 | 284.00 | 290.00 | 276.00 | 279.00 | 0.5M |
| 2024-01-18 | 292.00 | 297.00 | 279.00 | 284.00 | 0.5M |
| 2024-01-17 | 308.00 | 319.00 | 291.00 | 292.00 | 1.2M |
| 2024-01-16 | 302.00 | 320.00 | 301.00 | 306.00 | 1.5M |
| 2024-01-15 | 300.00 | 315.00 | 290.00 | 301.00 | 1.1M |
| 2024-01-12 | 307.00 | 330.00 | 291.00 | 300.00 | 3.2M |
| 2024-01-11 | 279.00 | 312.00 | 275.00 | 306.00 | 1.0M |
| 2024-01-10 | 293.00 | 294.00 | 276.00 | 279.00 | 0.4M |
| 2024-01-09 | 285.00 | 291.00 | 281.00 | 288.00 | 0.2M |
| 2024-01-08 | 291.00 | 292.00 | 282.00 | 285.00 | 0.1M |
| 2024-01-05 | 290.00 | 301.00 | 286.00 | 290.00 | 0.6M |
| 2024-01-04 | 273.00 | 303.00 | 273.00 | 290.00 | 2.5M |
| 2024-01-03 | 280.00 | 284.00 | 270.00 | 273.00 | 0.5M |
| 2024-01-02 | 271.00 | 291.00 | 271.00 | 280.00 | 0.5M |