269.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 273.00 | 277.50 | 269.50 | 269.50 | 0.5M |
| 2025-09-30 | 273.50 | 274.00 | 269.00 | 273.00 | 0.3M |
| 2025-09-26 | 282.50 | 283.50 | 267.00 | 272.50 | 1.1M |
| 2025-09-25 | 280.00 | 285.00 | 277.00 | 279.00 | 0.9M |
| 2025-09-24 | 275.50 | 285.00 | 275.50 | 278.00 | 1.2M |
| 2025-09-23 | 279.50 | 284.00 | 273.50 | 275.50 | 1.0M |
| 2025-09-22 | 269.50 | 280.50 | 268.00 | 279.50 | 1.6M |
| 2025-09-19 | 269.00 | 278.50 | 267.50 | 269.50 | 1.2M |
| 2025-09-18 | 262.00 | 267.00 | 259.00 | 266.50 | 0.5M |
| 2025-09-17 | 264.00 | 264.00 | 258.50 | 259.50 | 0.5M |
| 2025-09-16 | 266.50 | 266.50 | 260.00 | 262.50 | 0.6M |
| 2025-09-15 | 266.00 | 268.00 | 262.00 | 264.00 | 0.6M |
| 2025-09-12 | 269.00 | 272.50 | 264.00 | 264.50 | 1.2M |
| 2025-09-11 | 276.00 | 278.00 | 266.50 | 268.00 | 3.3M |
| 2025-09-10 | 291.00 | 293.00 | 285.00 | 288.00 | 1.2M |
| 2025-09-09 | 292.00 | 296.50 | 286.00 | 288.50 | 2.2M |
| 2025-09-08 | 289.50 | 291.00 | 284.00 | 288.00 | 1.1M |
| 2025-09-05 | 283.00 | 290.00 | 281.50 | 286.00 | 1.3M |
| 2025-09-04 | 284.00 | 289.50 | 279.50 | 280.00 | 1.3M |
| 2025-09-03 | 280.00 | 286.00 | 277.50 | 284.00 | 1.4M |
| 2025-09-02 | 294.00 | 294.50 | 272.00 | 276.50 | 3.7M |
| 2025-09-01 | 304.50 | 310.00 | 282.00 | 290.00 | 8.3M |
| 2025-08-29 | 291.00 | 301.00 | 278.00 | 301.00 | 6.6M |
| 2025-08-28 | 279.50 | 279.50 | 273.00 | 274.00 | 1.4M |
| 2025-08-27 | 274.00 | 278.00 | 272.00 | 277.50 | 1.9M |
| 2025-08-26 | 273.00 | 275.00 | 268.00 | 273.50 | 2.7M |
| 2025-08-25 | 265.00 | 271.50 | 265.00 | 268.50 | 1.5M |
| 2025-08-22 | 263.00 | 267.00 | 259.00 | 259.50 | 0.8M |
| 2025-08-21 | 260.50 | 271.50 | 260.50 | 263.50 | 1.1M |
| 2025-08-20 | 263.00 | 264.50 | 255.00 | 259.50 | 1.1M |
| 2025-08-19 | 265.50 | 270.00 | 260.00 | 265.50 | 1.3M |
| 2025-08-18 | 268.00 | 270.00 | 260.00 | 264.50 | 2.1M |
| 2025-08-15 | 271.50 | 275.00 | 266.50 | 270.00 | 1.8M |
| 2025-08-14 | 268.50 | 271.50 | 263.00 | 268.00 | 1.8M |
| 2025-08-13 | 277.00 | 277.50 | 260.00 | 264.00 | 2.4M |
| 2025-08-12 | 272.50 | 275.00 | 266.50 | 270.00 | 1.9M |
| 2025-08-11 | 275.50 | 276.50 | 264.00 | 271.00 | 2.2M |
| 2025-08-08 | 279.50 | 288.00 | 268.00 | 275.50 | 9.6M |
| 2025-08-07 | 257.00 | 275.00 | 257.00 | 275.00 | 5.4M |
| 2025-08-06 | 256.00 | 257.00 | 249.50 | 250.00 | 1.9M |
| 2025-08-05 | 250.00 | 254.00 | 246.50 | 254.00 | 1.8M |
| 2025-08-04 | 247.00 | 253.50 | 246.00 | 246.00 | 1.9M |
| 2025-08-01 | 233.00 | 256.50 | 232.00 | 249.00 | 2.9M |
| 2025-07-31 | 239.00 | 243.00 | 236.50 | 238.00 | 0.7M |
| 2025-07-30 | 239.00 | 242.50 | 234.00 | 239.00 | 0.6M |
| 2025-07-29 | 245.00 | 245.00 | 230.50 | 237.00 | 1.7M |
| 2025-07-28 | 245.00 | 249.50 | 241.50 | 244.50 | 0.9M |
| 2025-07-25 | 246.00 | 246.00 | 240.50 | 243.00 | 1.0M |
| 2025-07-24 | 241.00 | 248.00 | 241.00 | 246.50 | 1.0M |
| 2025-07-23 | 243.50 | 247.50 | 240.50 | 240.50 | 1.1M |
| 2025-07-22 | 248.50 | 251.00 | 239.50 | 241.50 | 1.9M |
| 2025-07-21 | 252.00 | 252.00 | 246.00 | 247.50 | 1.3M |
| 2025-07-18 | 259.50 | 260.00 | 248.00 | 252.00 | 2.8M |
| 2025-07-17 | 251.00 | 255.50 | 248.00 | 254.00 | 2.0M |
| 2025-07-16 | 260.00 | 262.00 | 247.00 | 253.50 | 3.9M |
| 2025-07-15 | 248.00 | 256.00 | 244.00 | 256.00 | 3.6M |
| 2025-07-14 | 245.00 | 261.00 | 243.00 | 245.50 | 9.8M |
| 2025-07-11 | 241.00 | 243.00 | 233.00 | 243.00 | 4.8M |
| 2025-07-10 | 220.00 | 226.00 | 216.00 | 221.00 | 1.1M |
| 2025-07-09 | 220.00 | 222.00 | 217.50 | 218.00 | 0.7M |
| 2025-07-08 | 219.00 | 222.50 | 217.00 | 220.00 | 0.8M |
| 2025-07-07 | 221.50 | 224.50 | 218.50 | 219.00 | 1.0M |
| 2025-07-04 | 233.00 | 235.00 | 221.00 | 222.50 | 2.1M |
| 2025-07-03 | 247.00 | 248.00 | 228.00 | 230.00 | 4.0M |
| 2025-07-02 | 226.00 | 246.50 | 224.50 | 244.50 | 8.4M |
| 2025-07-01 | 225.00 | 228.50 | 223.00 | 224.50 | 1.5M |
| 2025-06-30 | 217.00 | 227.50 | 215.50 | 225.00 | 2.9M |
| 2025-06-27 | 217.50 | 223.00 | 214.00 | 215.00 | 2.5M |
| 2025-06-26 | 220.00 | 223.50 | 218.00 | 221.50 | 1.2M |
| 2025-06-25 | 227.00 | 227.00 | 218.50 | 218.50 | 3.2M |
| 2025-06-24 | 222.00 | 224.00 | 216.50 | 221.50 | 1.7M |
| 2025-06-23 | 209.50 | 222.50 | 206.50 | 219.50 | 1.7M |
| 2025-06-20 | 212.50 | 219.00 | 208.50 | 213.00 | 1.6M |
| 2025-06-19 | 216.50 | 217.00 | 212.00 | 212.00 | 0.8M |
| 2025-06-18 | 220.50 | 222.00 | 216.00 | 216.00 | 1.2M |
| 2025-06-17 | 215.00 | 225.00 | 214.50 | 218.50 | 3.1M |
| 2025-06-16 | 208.00 | 214.00 | 204.50 | 212.50 | 0.9M |
| 2025-06-13 | 213.50 | 215.50 | 209.50 | 209.50 | 1.4M |
| 2025-06-12 | 211.00 | 217.00 | 209.50 | 215.00 | 1.7M |
| 2025-06-11 | 209.00 | 217.00 | 208.50 | 211.50 | 2.2M |
| 2025-06-10 | 210.50 | 211.50 | 207.00 | 209.00 | 1.8M |
| 2025-06-09 | 201.50 | 211.00 | 200.50 | 209.00 | 3.5M |
| 2025-06-06 | 198.50 | 199.00 | 195.00 | 199.00 | 0.5M |
| 2025-06-05 | 199.50 | 203.50 | 196.50 | 197.00 | 0.9M |
| 2025-06-04 | 199.00 | 200.50 | 198.50 | 199.50 | 0.6M |
| 2025-06-03 | 202.50 | 203.00 | 195.50 | 195.50 | 0.9M |
| 2025-06-02 | 200.50 | 203.00 | 199.50 | 200.00 | 0.9M |
| 2025-05-29 | 204.00 | 206.00 | 201.00 | 201.50 | 0.8M |
| 2025-05-28 | 203.00 | 204.00 | 198.50 | 201.00 | 0.6M |
| 2025-05-27 | 202.00 | 204.00 | 199.50 | 200.00 | 0.5M |
| 2025-05-26 | 204.00 | 206.00 | 201.00 | 201.00 | 0.8M |
| 2025-05-23 | 208.00 | 210.50 | 204.00 | 204.00 | 1.8M |
| 2025-05-22 | 203.00 | 207.00 | 199.50 | 203.50 | 0.9M |
| 2025-05-21 | 203.00 | 205.00 | 203.00 | 203.50 | 0.7M |
| 2025-05-20 | 205.00 | 213.50 | 200.50 | 204.00 | 2.9M |
| 2025-05-19 | 202.00 | 203.50 | 199.00 | 201.00 | 0.8M |
| 2025-05-16 | 200.00 | 213.00 | 199.00 | 203.00 | 2.1M |
| 2025-05-15 | 203.00 | 203.00 | 196.50 | 200.50 | 1.5M |
| 2025-05-14 | 193.50 | 202.00 | 192.00 | 202.00 | 2.0M |
| 2025-05-13 | 195.50 | 197.00 | 190.00 | 190.50 | 1.0M |
| 2025-05-12 | 190.50 | 193.00 | 190.00 | 190.00 | 0.6M |
| 2025-05-09 | 190.00 | 191.50 | 182.50 | 189.00 | 0.9M |
| 2025-05-08 | 194.00 | 194.00 | 189.00 | 190.00 | 0.8M |
| 2025-05-07 | 197.00 | 197.50 | 187.50 | 189.00 | 2.5M |
| 2025-05-06 | 190.50 | 208.50 | 190.50 | 205.00 | 1.9M |
| 2025-05-05 | 203.50 | 204.50 | 182.50 | 194.00 | 2.2M |
| 2025-05-02 | 192.50 | 205.00 | 190.00 | 202.00 | 2.5M |
| 2025-04-30 | 183.50 | 191.50 | 183.50 | 186.50 | 2.1M |
| 2025-04-29 | 177.50 | 180.00 | 176.50 | 179.50 | 0.4M |
| 2025-04-28 | 178.50 | 179.50 | 177.00 | 177.00 | 0.3M |
| 2025-04-25 | 180.50 | 184.00 | 175.50 | 176.00 | 0.9M |
| 2025-04-24 | 174.50 | 180.00 | 174.50 | 174.50 | 0.8M |
| 2025-04-23 | 166.50 | 174.50 | 166.50 | 174.50 | 0.9M |
| 2025-04-22 | 162.00 | 166.50 | 157.00 | 159.00 | 1.0M |
| 2025-04-21 | 176.50 | 178.00 | 165.00 | 165.00 | 0.7M |
| 2025-04-18 | 180.00 | 181.00 | 175.00 | 178.00 | 0.5M |
| 2025-04-17 | 177.50 | 178.50 | 171.50 | 178.00 | 0.6M |
| 2025-04-16 | 175.00 | 183.50 | 173.50 | 177.00 | 0.9M |
| 2025-04-15 | 171.00 | 179.00 | 171.00 | 176.50 | 0.8M |
| 2025-04-14 | 170.50 | 177.00 | 167.50 | 170.00 | 1.3M |
| 2025-04-11 | 162.00 | 165.50 | 151.00 | 165.00 | 1.6M |
| 2025-04-10 | 165.50 | 165.50 | 165.50 | 165.50 | 0.2M |
| 2025-04-09 | 152.50 | 158.50 | 150.50 | 150.50 | 1.6M |
| 2025-04-08 | 167.00 | 171.00 | 167.00 | 167.00 | 1.2M |
| 2025-04-07 | 185.50 | 185.50 | 185.50 | 185.50 | 0.0M |
| 2025-04-02 | 198.50 | 210.00 | 198.50 | 206.00 | 1.2M |
| 2025-04-01 | 189.00 | 203.00 | 187.50 | 199.50 | 1.0M |
| 2025-03-31 | 195.50 | 196.50 | 184.00 | 186.50 | 1.2M |
| 2025-03-28 | 206.00 | 206.00 | 197.00 | 201.50 | 0.9M |
| 2025-03-27 | 214.00 | 214.50 | 204.50 | 207.00 | 1.2M |
| 2025-03-26 | 217.00 | 218.50 | 213.50 | 216.00 | 0.5M |
| 2025-03-25 | 221.00 | 221.50 | 212.50 | 216.50 | 1.0M |
| 2025-03-24 | 221.50 | 223.00 | 216.50 | 218.50 | 0.8M |
| 2025-03-21 | 219.50 | 223.50 | 217.00 | 220.00 | 0.9M |
| 2025-03-20 | 220.00 | 228.00 | 217.00 | 219.50 | 1.8M |
| 2025-03-19 | 219.00 | 223.50 | 216.50 | 216.50 | 1.6M |
| 2025-03-18 | 210.00 | 223.00 | 209.50 | 219.00 | 3.6M |
| 2025-03-17 | 210.00 | 210.00 | 204.50 | 206.50 | 1.4M |
| 2025-03-14 | 207.00 | 214.00 | 202.50 | 208.50 | 3.7M |
| 2025-03-13 | 199.00 | 206.00 | 196.00 | 197.00 | 1.1M |
| 2025-03-12 | 200.00 | 202.50 | 195.00 | 196.50 | 1.2M |
| 2025-03-11 | 193.00 | 205.00 | 188.00 | 198.00 | 3.4M |
| 2025-03-10 | 195.00 | 195.00 | 188.50 | 188.50 | 0.4M |
| 2025-03-07 | 197.00 | 198.50 | 191.00 | 192.00 | 0.5M |
| 2025-03-06 | 201.00 | 203.00 | 197.00 | 197.00 | 0.7M |
| 2025-03-05 | 206.00 | 207.50 | 199.00 | 200.00 | 1.9M |
| 2025-03-04 | 185.00 | 204.00 | 180.50 | 204.00 | 1.8M |
| 2025-03-03 | 190.50 | 194.00 | 185.50 | 185.50 | 0.4M |
| 2025-02-27 | 200.50 | 202.00 | 191.00 | 191.00 | 0.0M |
| 2025-02-26 | 200.50 | 204.50 | 197.00 | 199.00 | 0.0M |
| 2025-02-25 | 204.00 | 204.50 | 197.00 | 199.00 | 0.0M |
| 2025-02-24 | 185.00 | 199.00 | 185.00 | 199.00 | 0.0M |
| 2025-02-21 | 178.00 | 183.00 | 177.00 | 181.00 | 0.0M |
| 2025-02-20 | 180.00 | 182.00 | 178.50 | 178.50 | 0.0M |
| 2025-02-19 | 181.00 | 183.00 | 179.50 | 180.00 | 0.0M |
| 2025-02-18 | 176.00 | 180.00 | 176.00 | 180.00 | 0.0M |
| 2025-02-17 | 177.00 | 177.00 | 174.00 | 175.50 | 0.0M |
| 2025-02-14 | 177.00 | 179.50 | 174.50 | 175.50 | 0.0M |
| 2025-02-13 | 172.50 | 177.00 | 172.50 | 176.50 | 0.0M |
| 2025-02-12 | 175.50 | 177.50 | 172.50 | 172.50 | 0.0M |
| 2025-02-11 | 176.00 | 179.50 | 173.50 | 174.50 | 0.0M |
| 2025-02-10 | 168.50 | 168.50 | 166.00 | 168.00 | 0.0M |
| 2025-02-07 | 169.00 | 171.00 | 169.00 | 170.00 | 0.0M |
| 2025-02-06 | 172.00 | 172.00 | 169.00 | 170.00 | 0.0M |
| 2025-02-05 | 167.00 | 170.50 | 167.00 | 170.50 | 0.0M |
| 2025-02-04 | 165.50 | 167.00 | 164.00 | 165.50 | 0.0M |
| 2025-02-03 | 169.50 | 169.50 | 164.50 | 165.50 | 0.0M |
| 2025-01-22 | 174.50 | 174.50 | 171.50 | 174.50 | 0.0M |
| 2025-01-21 | 172.00 | 174.00 | 171.00 | 173.50 | 0.0M |
| 2025-01-20 | 167.00 | 173.00 | 167.00 | 172.00 | 0.0M |
| 2025-01-17 | 170.50 | 172.50 | 164.50 | 166.00 | 0.0M |
| 2025-01-16 | 171.00 | 172.00 | 169.00 | 170.00 | 0.0M |
| 2025-01-15 | 170.00 | 173.00 | 166.50 | 166.50 | 0.0M |
| 2025-01-14 | 164.00 | 169.00 | 164.00 | 169.00 | 0.0M |
| 2025-01-13 | 170.50 | 171.00 | 160.00 | 164.00 | 0.0M |
| 2025-01-10 | 174.00 | 176.00 | 170.50 | 174.00 | 0.2M |
| 2025-01-09 | 180.00 | 180.00 | 172.50 | 173.50 | 0.0M |
| 2025-01-08 | 181.50 | 181.50 | 178.50 | 179.00 | 0.0M |
| 2025-01-07 | 181.00 | 184.00 | 180.00 | 182.00 | 0.0M |
| 2025-01-06 | 179.50 | 184.00 | 177.00 | 180.00 | 0.0M |
| 2025-01-03 | 177.50 | 180.00 | 176.50 | 176.50 | 0.1M |
| 2025-01-02 | 180.00 | 180.50 | 176.50 | 176.50 | 0.0M |