246.46
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 283.55 | 283.55 | 280.65 | 282.63 | 3.0M |
| 2024-12-30 | 285.37 | 285.37 | 283.11 | 283.49 | 2.2M |
| 2024-12-27 | 286.42 | 286.97 | 284.82 | 285.19 | 0.0M |
| 2024-12-26 | 285.79 | 287.82 | 285.79 | 286.42 | 1.9M |
| 2024-12-25 | 286.06 | 287.88 | 285.08 | 285.79 | 2.1M |
| 2024-12-24 | 284.72 | 288.11 | 284.72 | 285.70 | 2.8M |
| 2024-12-23 | 278.40 | 284.83 | 278.40 | 284.72 | 4.6M |
| 2024-12-20 | 282.03 | 282.03 | 277.58 | 277.97 | 7.4M |
| 2024-12-19 | 284.42 | 284.42 | 280.41 | 282.03 | 7.1M |
| 2024-12-18 | 284.62 | 286.29 | 282.75 | 285.60 | 4.9M |
| 2024-12-17 | 285.54 | 287.20 | 284.54 | 284.91 | 4.2M |
| 2024-12-16 | 291.07 | 293.07 | 285.54 | 285.54 | 6.7M |
| 2024-12-13 | 295.49 | 295.49 | 290.97 | 291.07 | 7.1M |
| 2024-12-12 | 296.70 | 298.38 | 295.61 | 295.61 | 3.5M |
| 2024-12-11 | 299.25 | 299.57 | 295.92 | 296.70 | 5.7M |
| 2024-12-10 | 299.70 | 302.43 | 299.02 | 299.25 | 2.5M |
| 2024-12-09 | 301.71 | 301.99 | 298.99 | 299.70 | 5.9M |
| 2024-12-06 | 301.69 | 303.66 | 301.58 | 301.71 | 3.0M |
| 2024-12-05 | 304.34 | 304.57 | 301.41 | 301.58 | 4.2M |
| 2024-12-04 | 304.78 | 305.01 | 303.24 | 304.34 | 3.2M |
| 2024-12-03 | 300.69 | 304.78 | 300.57 | 304.78 | 3.4M |
| 2024-12-02 | 301.31 | 302.57 | 300.69 | 300.69 | 2.4M |
| 2024-11-29 | 300.92 | 302.17 | 298.30 | 301.31 | 2.9M |
| 2024-11-28 | 303.51 | 303.92 | 299.86 | 301.82 | 3.2M |
| 2024-11-27 | 307.17 | 307.17 | 303.27 | 303.45 | 3.3M |
| 2024-11-26 | 308.58 | 309.17 | 305.68 | 307.17 | 2.3M |
| 2024-11-25 | 305.91 | 308.77 | 305.73 | 308.30 | 4.5M |
| 2024-11-22 | 303.00 | 306.44 | 303.00 | 304.84 | 3.7M |
| 2024-11-21 | 303.10 | 303.74 | 302.48 | 302.72 | 1.9M |
| 2024-11-20 | 304.75 | 304.75 | 302.29 | 303.76 | 3.4M |
| 2024-11-19 | 303.67 | 306.27 | 302.20 | 305.40 | 3.2M |
| 2024-11-18 | 302.89 | 304.97 | 301.95 | 303.67 | 3.3M |
| 2024-11-15 | 298.51 | 303.12 | 298.51 | 302.89 | 4.7M |
| 2024-11-14 | 300.81 | 301.61 | 296.55 | 298.28 | 8.3M |
| 2024-11-13 | 303.56 | 303.56 | 299.70 | 300.81 | 8.5M |
| 2024-11-12 | 311.42 | 311.60 | 303.60 | 304.76 | 9.9M |
| 2024-11-11 | 316.63 | 316.63 | 312.47 | 313.22 | 5.1M |
| 2024-11-08 | 317.56 | 318.82 | 315.70 | 316.45 | 3.9M |
| 2024-11-07 | 316.43 | 319.04 | 315.40 | 317.38 | 3.5M |
| 2024-11-06 | 315.79 | 317.42 | 315.79 | 316.46 | 2.1M |
| 2024-11-05 | 315.93 | 317.38 | 315.50 | 316.83 | 2.8M |
| 2024-11-04 | 317.63 | 317.63 | 314.85 | 315.93 | 2.4M |
| 2024-11-01 | 312.50 | 317.63 | 309.45 | 317.63 | 4.9M |
| 2024-10-30 | 313.79 | 315.84 | 312.16 | 312.64 | 2.7M |
| 2024-10-29 | 316.99 | 317.19 | 311.39 | 313.43 | 5.5M |
| 2024-10-28 | 318.58 | 318.70 | 316.20 | 316.99 | 3.6M |
| 2024-10-25 | 317.92 | 319.74 | 317.75 | 318.58 | 2.4M |
| 2024-10-24 | 318.81 | 319.36 | 316.91 | 317.92 | 5.2M |
| 2024-10-23 | 321.20 | 323.14 | 318.15 | 318.81 | 4.4M |
| 2024-10-22 | 321.37 | 323.04 | 320.87 | 321.20 | 3.8M |
| 2024-10-21 | 322.44 | 324.48 | 320.66 | 321.13 | 4.0M |
| 2024-10-18 | 322.58 | 324.87 | 320.89 | 322.32 | 3.7M |
| 2024-10-17 | 318.88 | 323.98 | 318.67 | 322.34 | 4.7M |
| 2024-10-16 | 321.03 | 321.92 | 317.18 | 318.88 | 7.7M |
| 2024-10-15 | 322.04 | 323.00 | 320.78 | 321.74 | 5.8M |
| 2024-10-14 | 321.24 | 322.53 | 320.02 | 322.04 | 3.9M |
| 2024-10-11 | 319.33 | 323.80 | 319.22 | 320.89 | 6.5M |
| 2024-10-09 | 328.04 | 328.40 | 318.75 | 319.33 | 12.0M |
| 2024-10-08 | 334.24 | 334.25 | 326.60 | 327.96 | 10.3M |
| 2024-10-07 | 332.60 | 334.87 | 331.96 | 334.53 | 10.2M |
| 2024-10-04 | 334.87 | 335.88 | 330.18 | 332.60 | 14.3M |
| 2024-10-01 | 337.05 | 337.29 | 331.68 | 334.75 | 10.9M |
| 2024-09-30 | 338.49 | 339.80 | 334.61 | 337.17 | 20.5M |
| 2024-09-27 | 326.52 | 339.26 | 326.52 | 338.06 | 35.8M |
| 2024-09-26 | 324.00 | 329.32 | 324.00 | 326.46 | 10.0M |
| 2024-09-25 | 322.14 | 326.13 | 322.14 | 323.74 | 6.0M |
| 2024-09-24 | 320.13 | 321.79 | 320.05 | 321.79 | 3.5M |
| 2024-09-23 | 321.86 | 322.62 | 319.41 | 320.13 | 3.3M |
| 2024-09-20 | 321.59 | 323.33 | 318.07 | 321.45 | 6.4M |
| 2024-09-19 | 319.33 | 322.50 | 318.59 | 321.59 | 5.8M |
| 2024-09-18 | 320.78 | 322.57 | 317.58 | 319.09 | 8.4M |
| 2024-09-16 | 312.49 | 321.48 | 312.49 | 320.54 | 12.5M |
| 2024-09-13 | 308.79 | 314.46 | 307.95 | 312.25 | 7.4M |
| 2024-09-12 | 305.03 | 309.39 | 305.03 | 308.91 | 3.6M |
| 2024-09-11 | 305.07 | 308.11 | 304.95 | 305.20 | 4.0M |
| 2024-09-10 | 304.05 | 306.95 | 303.37 | 305.07 | 4.9M |
| 2024-09-09 | 307.38 | 307.38 | 299.71 | 304.05 | 6.2M |
| 2024-09-06 | 308.10 | 308.68 | 303.58 | 307.38 | 3.9M |
| 2024-09-05 | 307.82 | 312.72 | 307.69 | 308.07 | 6.0M |
| 2024-09-04 | 321.40 | 321.40 | 307.05 | 307.84 | 13.3M |
| 2024-09-03 | 324.21 | 325.67 | 322.32 | 322.86 | 4.9M |
| 2024-09-02 | 326.14 | 326.83 | 324.17 | 324.57 | 3.8M |
| 2024-08-30 | 322.05 | 326.06 | 322.05 | 326.06 | 6.7M |
| 2024-08-29 | 322.08 | 322.96 | 320.74 | 321.93 | 3.4M |
| 2024-08-28 | 323.79 | 323.79 | 321.33 | 322.08 | 2.9M |
| 2024-08-27 | 323.59 | 323.65 | 321.95 | 323.55 | 3.1M |
| 2024-08-26 | 319.18 | 325.25 | 318.96 | 323.59 | 6.2M |
| 2024-08-23 | 320.63 | 320.92 | 318.00 | 319.00 | 2.8M |
| 2024-08-22 | 318.12 | 321.17 | 317.68 | 320.87 | 4.1M |
| 2024-08-21 | 315.82 | 318.30 | 315.03 | 318.19 | 8.8M |
| 2024-08-20 | 317.15 | 318.51 | 315.82 | 315.82 | 3.5M |
| 2024-08-19 | 318.05 | 319.34 | 316.55 | 316.55 | 3.2M |
| 2024-08-16 | 318.34 | 321.21 | 317.62 | 317.99 | 5.6M |
| 2024-08-15 | 316.79 | 320.31 | 316.79 | 317.48 | 3.9M |
| 2024-08-14 | 315.99 | 317.52 | 314.74 | 316.90 | 5.2M |
| 2024-08-13 | 317.36 | 317.88 | 314.95 | 316.35 | 3.6M |
| 2024-08-12 | 314.36 | 319.81 | 314.36 | 317.69 | 4.2M |
| 2024-08-09 | 309.80 | 317.83 | 309.80 | 313.42 | 7.1M |
| 2024-08-08 | 311.74 | 311.74 | 306.11 | 308.91 | 6.1M |
| 2024-08-07 | 301.65 | 313.40 | 300.44 | 312.58 | 6.6M |
| 2024-08-06 | 298.73 | 304.45 | 290.62 | 301.50 | 12.3M |
| 2024-08-05 | 323.82 | 323.82 | 295.54 | 296.57 | 19.8M |
| 2024-08-02 | 331.53 | 331.53 | 324.74 | 325.02 | 7.1M |
| 2024-08-01 | 327.56 | 332.11 | 327.33 | 331.98 | 6.1M |
| 2024-07-31 | 328.21 | 328.81 | 326.47 | 327.17 | 3.7M |
| 2024-07-30 | 327.16 | 328.21 | 322.92 | 328.21 | 6.7M |
| 2024-07-29 | 328.46 | 330.26 | 326.87 | 326.87 | 4.9M |
| 2024-07-26 | 331.13 | 331.13 | 326.29 | 328.22 | 5.4M |
| 2024-07-23 | 329.38 | 333.28 | 328.14 | 332.03 | 5.6M |
| 2024-07-22 | 334.26 | 334.26 | 325.68 | 329.26 | 12.1M |
| 2024-07-19 | 343.08 | 343.08 | 333.20 | 333.90 | 12.7M |
| 2024-07-18 | 338.23 | 343.08 | 336.68 | 343.08 | 12.3M |
| 2024-07-17 | 338.91 | 340.15 | 337.41 | 337.87 | 8.8M |
| 2024-07-16 | 338.84 | 341.86 | 338.22 | 338.79 | 10.0M |
| 2024-07-15 | 340.84 | 341.17 | 338.44 | 338.84 | 5.9M |
| 2024-07-12 | 339.56 | 342.95 | 339.31 | 340.84 | 8.9M |
| 2024-07-11 | 339.50 | 341.54 | 338.25 | 341.29 | 9.7M |
| 2024-07-10 | 343.77 | 344.57 | 342.15 | 342.15 | 7.4M |
| 2024-07-09 | 346.37 | 346.71 | 342.11 | 343.89 | 8.3M |
| 2024-07-08 | 346.80 | 347.22 | 345.11 | 346.37 | 7.3M |
| 2024-07-05 | 348.14 | 349.10 | 346.39 | 346.98 | 9.2M |
| 2024-07-04 | 346.93 | 348.70 | 346.70 | 347.88 | 9.5M |
| 2024-07-03 | 341.33 | 347.50 | 341.33 | 346.85 | 13.9M |
| 2024-07-02 | 340.17 | 342.03 | 339.21 | 341.33 | 9.3M |
| 2024-07-01 | 340.99 | 342.18 | 339.95 | 340.34 | 5.5M |
| 2024-06-28 | 340.95 | 343.57 | 340.76 | 340.87 | 6.1M |
| 2024-06-27 | 342.57 | 344.37 | 340.09 | 340.09 | 9.4M |
| 2024-06-26 | 342.22 | 345.27 | 342.22 | 343.61 | 10.0M |
| 2024-06-25 | 340.56 | 342.92 | 338.70 | 342.22 | 9.4M |
| 2024-06-24 | 343.49 | 343.55 | 340.23 | 340.44 | 8.3M |
| 2024-06-21 | 342.56 | 345.47 | 341.97 | 344.54 | 12.1M |
| 2024-06-20 | 340.69 | 342.57 | 340.49 | 342.45 | 6.1M |
| 2024-06-19 | 340.91 | 341.95 | 340.18 | 340.57 | 9.7M |
| 2024-06-18 | 340.32 | 341.51 | 339.35 | 340.63 | 7.6M |
| 2024-06-17 | 339.70 | 341.46 | 339.70 | 340.20 | 6.3M |
| 2024-06-14 | 337.57 | 340.82 | 337.57 | 339.46 | 6.6M |
| 2024-06-13 | 337.84 | 339.38 | 337.07 | 337.57 | 5.9M |
| 2024-06-12 | 339.01 | 339.63 | 337.20 | 337.84 | 7.1M |
| 2024-06-11 | 341.85 | 342.33 | 338.84 | 338.84 | 7.8M |
| 2024-06-07 | 339.11 | 342.87 | 339.11 | 341.85 | 6.8M |
| 2024-06-06 | 340.61 | 340.75 | 338.63 | 339.29 | 10.1M |
| 2024-06-05 | 341.46 | 342.70 | 340.08 | 340.46 | 6.3M |
| 2024-06-04 | 342.53 | 342.94 | 341.19 | 341.46 | 8.3M |
| 2024-06-03 | 344.38 | 345.01 | 341.93 | 342.53 | 6.7M |
| 2024-05-31 | 343.06 | 345.19 | 342.26 | 344.38 | 7.6M |
| 2024-05-30 | 342.86 | 344.20 | 341.58 | 341.81 | 6.1M |
| 2024-05-29 | 345.02 | 345.69 | 342.65 | 342.86 | 6.7M |
| 2024-05-28 | 342.93 | 345.59 | 342.44 | 345.02 | 9.5M |
| 2024-05-27 | 341.41 | 347.36 | 341.41 | 343.27 | 12.2M |
| 2024-05-24 | 341.08 | 342.00 | 338.77 | 341.18 | 8.6M |
| 2024-05-23 | 347.11 | 347.18 | 341.32 | 341.32 | 13.7M |
| 2024-05-22 | 348.60 | 350.00 | 346.69 | 347.23 | 10.0M |
| 2024-05-21 | 352.47 | 352.67 | 347.43 | 347.90 | 9.1M |
| 2024-05-20 | 352.88 | 354.37 | 351.53 | 352.48 | 13.7M |
| 2024-05-17 | 349.98 | 353.64 | 349.63 | 352.71 | 9.6M |
| 2024-05-16 | 347.62 | 351.00 | 347.62 | 349.95 | 10.5M |
| 2024-05-15 | 346.83 | 349.09 | 346.68 | 347.56 | 11.5M |
| 2024-05-14 | 349.61 | 349.99 | 346.70 | 346.83 | 6.3M |
| 2024-05-13 | 351.30 | 352.11 | 348.36 | 349.36 | 6.9M |
| 2024-05-10 | 346.26 | 350.65 | 346.26 | 350.40 | 9.1M |
| 2024-05-09 | 349.35 | 350.61 | 346.08 | 346.26 | 11.7M |
| 2024-05-08 | 352.90 | 355.49 | 348.88 | 349.81 | 9.0M |
| 2024-05-07 | 360.02 | 360.55 | 351.11 | 352.78 | 15.0M |
| 2024-05-06 | 360.46 | 363.10 | 358.40 | 359.90 | 10.9M |
| 2024-05-03 | 360.96 | 362.58 | 358.88 | 360.03 | 14.4M |
| 2024-05-02 | 355.23 | 363.56 | 354.69 | 361.32 | 21.7M |
| 2024-04-30 | 362.53 | 362.53 | 354.42 | 355.20 | 15.6M |
| 2024-04-29 | 348.85 | 364.88 | 348.85 | 362.53 | 41.0M |
| 2024-04-26 | 348.17 | 348.85 | 345.12 | 348.85 | 9.3M |
| 2024-04-25 | 346.16 | 352.04 | 346.16 | 348.17 | 16.6M |
| 2024-04-24 | 350.31 | 350.63 | 345.94 | 346.16 | 10.4M |
| 2024-04-23 | 347.29 | 353.29 | 345.13 | 348.60 | 18.3M |
| 2024-04-22 | 336.97 | 353.50 | 336.97 | 347.29 | 27.9M |
| 2024-04-19 | 341.72 | 346.69 | 331.63 | 335.53 | 16.0M |
| 2024-04-18 | 335.07 | 342.33 | 332.76 | 342.02 | 8.3M |
| 2024-04-17 | 333.10 | 335.56 | 333.03 | 334.90 | 5.9M |
| 2024-04-16 | 340.92 | 340.92 | 331.94 | 332.74 | 14.6M |
| 2024-04-15 | 341.95 | 347.62 | 341.04 | 341.04 | 11.7M |
| 2024-04-12 | 343.26 | 343.60 | 341.53 | 342.03 | 7.8M |
| 2024-04-11 | 345.74 | 346.77 | 343.26 | 343.26 | 8.7M |
| 2024-04-10 | 344.17 | 349.47 | 344.17 | 345.74 | 12.4M |
| 2024-04-09 | 343.35 | 345.65 | 342.29 | 344.17 | 11.8M |
| 2024-04-08 | 338.95 | 343.15 | 338.71 | 343.11 | 7.2M |
| 2024-04-03 | 339.69 | 340.33 | 338.21 | 339.36 | 5.0M |
| 2024-04-02 | 342.89 | 343.10 | 339.96 | 339.98 | 16.8M |
| 2024-04-01 | 339.92 | 343.48 | 339.92 | 343.13 | 7.5M |
| 2024-03-29 | 340.25 | 342.03 | 338.51 | 339.92 | 9.1M |
| 2024-03-28 | 342.27 | 343.19 | 339.85 | 340.25 | 10.6M |
| 2024-03-27 | 336.66 | 342.82 | 336.45 | 341.79 | 13.2M |
| 2024-03-26 | 339.74 | 340.90 | 336.27 | 336.51 | 11.1M |
| 2024-03-25 | 338.44 | 340.98 | 337.56 | 339.86 | 10.3M |
| 2024-03-22 | 338.34 | 339.34 | 336.23 | 338.44 | 5.5M |
| 2024-03-21 | 335.92 | 339.29 | 335.92 | 338.34 | 8.0M |
| 2024-03-20 | 332.05 | 335.87 | 331.93 | 335.57 | 7.8M |
| 2024-03-19 | 333.50 | 334.71 | 332.17 | 332.17 | 5.4M |
| 2024-03-18 | 333.03 | 334.42 | 332.66 | 333.50 | 5.7M |
| 2024-03-15 | 334.90 | 335.18 | 333.03 | 333.03 | 8.1M |
| 2024-03-14 | 334.61 | 336.22 | 334.22 | 334.79 | 7.1M |
| 2024-03-13 | 335.04 | 335.66 | 332.29 | 334.37 | 6.9M |
| 2024-03-12 | 333.54 | 336.61 | 333.54 | 335.40 | 6.5M |
| 2024-03-11 | 328.83 | 333.24 | 328.83 | 333.18 | 5.6M |
| 2024-03-08 | 330.78 | 330.83 | 326.96 | 328.59 | 10.4M |
| 2024-03-07 | 334.39 | 334.80 | 330.56 | 330.56 | 10.1M |
| 2024-03-06 | 334.88 | 337.19 | 334.01 | 334.38 | 7.7M |
| 2024-03-05 | 338.06 | 339.00 | 335.06 | 335.11 | 12.8M |
| 2024-03-04 | 332.72 | 348.59 | 332.72 | 337.88 | 38.1M |
| 2024-03-01 | 332.86 | 334.87 | 331.78 | 332.52 | 7.4M |
| 2024-02-29 | 330.62 | 333.68 | 330.62 | 332.98 | 4.5M |
| 2024-02-27 | 332.99 | 333.60 | 330.32 | 330.59 | 5.2M |
| 2024-02-26 | 332.30 | 334.48 | 332.30 | 332.93 | 4.5M |
| 2024-02-23 | 335.94 | 336.31 | 332.66 | 332.66 | 5.8M |
| 2024-02-22 | 336.00 | 337.72 | 335.65 | 335.94 | 5.0M |
| 2024-02-21 | 336.26 | 338.09 | 335.38 | 336.00 | 4.7M |
| 2024-02-20 | 340.21 | 340.34 | 335.33 | 335.54 | 5.5M |
| 2024-02-19 | 335.88 | 340.64 | 335.88 | 340.31 | 8.2M |
| 2024-02-16 | 328.64 | 336.10 | 328.64 | 335.71 | 9.7M |
| 2024-02-15 | 327.00 | 329.88 | 326.08 | 327.63 | 5.4M |
| 2024-02-05 | 330.18 | 330.39 | 325.78 | 326.38 | 7.2M |
| 2024-02-02 | 332.88 | 332.91 | 329.89 | 330.18 | 3.3M |
| 2024-02-01 | 329.95 | 333.06 | 329.95 | 332.16 | 2.7M |
| 2024-01-31 | 328.87 | 330.76 | 328.87 | 329.71 | 2.9M |
| 2024-01-30 | 332.48 | 333.62 | 328.87 | 328.87 | 4.7M |
| 2024-01-29 | 330.65 | 333.36 | 330.47 | 332.36 | 3.2M |
| 2024-01-26 | 330.45 | 333.15 | 330.45 | 331.33 | 2.7M |
| 2024-01-25 | 333.41 | 334.42 | 330.78 | 330.88 | 3.8M |
| 2024-01-24 | 331.88 | 337.38 | 331.88 | 333.41 | 5.6M |
| 2024-01-23 | 330.70 | 332.16 | 330.70 | 331.41 | 3.8M |
| 2024-01-22 | 329.01 | 331.63 | 328.89 | 329.98 | 5.1M |
| 2024-01-19 | 327.19 | 330.36 | 327.14 | 328.42 | 4.3M |
| 2024-01-18 | 328.20 | 329.77 | 326.04 | 327.69 | 3.8M |
| 2024-01-17 | 331.89 | 332.11 | 327.12 | 328.09 | 10.0M |
| 2024-01-16 | 339.98 | 339.98 | 331.74 | 332.08 | 12.3M |
| 2024-01-15 | 337.92 | 341.91 | 337.80 | 340.81 | 6.6M |
| 2024-01-12 | 337.11 | 339.00 | 336.84 | 337.92 | 4.9M |
| 2024-01-11 | 335.62 | 337.51 | 335.60 | 336.88 | 3.5M |
| 2024-01-10 | 339.30 | 339.30 | 335.62 | 335.62 | 5.1M |
| 2024-01-09 | 344.31 | 345.03 | 339.30 | 339.30 | 5.0M |
| 2024-01-08 | 344.17 | 348.62 | 344.02 | 344.02 | 4.6M |
| 2024-01-05 | 342.72 | 344.68 | 342.60 | 343.69 | 3.8M |
| 2024-01-04 | 343.78 | 344.65 | 342.60 | 342.60 | 4.4M |
| 2024-01-03 | 348.28 | 349.13 | 343.95 | 344.29 | 7.5M |
| 2024-01-02 | 348.89 | 349.91 | 346.41 | 348.62 | 8.5M |