269.60
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 270.60 | 270.80 | 267.40 | 269.60 | 0.1M |
| 2025-09-29 | 276.00 | 276.00 | 268.20 | 270.00 | 0.1M |
| 2025-09-26 | 271.80 | 277.20 | 270.00 | 276.00 | 0.1M |
| 2025-09-25 | 272.80 | 273.40 | 266.60 | 266.60 | 0.1M |
| 2025-09-24 | 276.80 | 276.80 | 271.40 | 272.40 | 0.2M |
| 2025-09-23 | 273.20 | 279.20 | 273.00 | 278.00 | 0.0M |
| 2025-09-22 | 274.40 | 275.00 | 271.80 | 272.60 | 0.2M |
| 2025-09-19 | 276.20 | 278.40 | 274.40 | 274.40 | 0.3M |
| 2025-09-18 | 275.20 | 278.60 | 275.20 | 276.40 | 0.1M |
| 2025-09-17 | 274.40 | 276.60 | 274.00 | 275.00 | 0.0M |
| 2025-09-16 | 274.00 | 277.80 | 273.60 | 274.40 | 0.1M |
| 2025-09-15 | 273.80 | 276.40 | 272.00 | 272.80 | 0.1M |
| 2025-09-12 | 275.00 | 276.00 | 272.60 | 273.40 | 0.1M |
| 2025-09-11 | 272.60 | 275.80 | 269.80 | 274.60 | 0.1M |
| 2025-09-10 | 274.80 | 275.20 | 271.60 | 272.40 | 0.4M |
| 2025-09-09 | 273.80 | 276.20 | 271.40 | 273.60 | 0.1M |
| 2025-09-08 | 275.80 | 275.80 | 270.20 | 273.80 | 0.1M |
| 2025-09-05 | 278.00 | 281.60 | 275.40 | 276.40 | 0.0M |
| 2025-09-04 | 276.80 | 279.00 | 274.80 | 276.80 | 0.1M |
| 2025-09-03 | 277.20 | 279.40 | 275.00 | 276.80 | 0.1M |
| 2025-09-02 | 288.00 | 288.40 | 278.60 | 278.60 | 0.1M |
| 2025-09-01 | 291.20 | 292.20 | 287.80 | 288.20 | 0.0M |
| 2025-08-29 | 292.00 | 292.20 | 288.40 | 290.40 | 0.1M |
| 2025-08-28 | 292.40 | 294.40 | 291.40 | 292.00 | 0.0M |
| 2025-08-27 | 294.80 | 296.00 | 290.80 | 291.00 | 0.1M |
| 2025-08-26 | 296.00 | 296.40 | 293.20 | 294.80 | 0.3M |
| 2025-08-25 | 299.20 | 299.20 | 296.20 | 296.60 | 0.1M |
| 2025-08-22 | 293.40 | 300.00 | 293.20 | 299.60 | 0.1M |
| 2025-08-21 | 296.20 | 297.00 | 292.80 | 292.80 | 0.1M |
| 2025-08-20 | 295.60 | 297.40 | 294.80 | 296.20 | 0.1M |
| 2025-08-19 | 290.00 | 297.40 | 290.00 | 297.00 | 0.1M |
| 2025-08-18 | 293.60 | 293.80 | 289.20 | 289.20 | 0.1M |
| 2025-08-15 | 293.60 | 296.20 | 292.80 | 293.80 | 0.1M |
| 2025-08-14 | 290.20 | 293.80 | 290.20 | 292.20 | 0.1M |
| 2025-08-13 | 291.00 | 291.80 | 289.40 | 290.60 | 0.1M |
| 2025-08-12 | 289.40 | 290.80 | 287.00 | 290.40 | 0.1M |
| 2025-08-11 | 290.20 | 290.80 | 287.40 | 287.60 | 0.0M |
| 2025-08-08 | 286.20 | 289.40 | 286.20 | 289.00 | 0.1M |
| 2025-08-07 | 277.00 | 286.00 | 277.00 | 285.20 | 0.1M |
| 2025-08-06 | 274.00 | 278.80 | 274.00 | 277.60 | 0.1M |
| 2025-08-05 | 272.80 | 275.20 | 271.20 | 272.80 | 0.0M |
| 2025-08-04 | 273.80 | 274.40 | 270.20 | 271.80 | 0.0M |
| 2025-08-01 | 277.20 | 278.60 | 271.20 | 272.60 | 0.1M |
| 2025-07-31 | 283.80 | 284.20 | 281.00 | 281.00 | 0.1M |
| 2025-07-30 | 284.60 | 286.80 | 281.40 | 283.60 | 0.0M |
| 2025-07-29 | 284.60 | 284.60 | 284.60 | 284.60 | 0.0M |
| 2025-07-28 | 293.40 | 293.40 | 283.80 | 284.00 | 0.1M |
| 2025-07-25 | 283.80 | 289.40 | 282.00 | 287.60 | 0.1M |
| 2025-07-24 | 289.40 | 289.80 | 285.40 | 286.80 | 0.2M |
| 2025-07-23 | 273.80 | 287.40 | 273.20 | 286.40 | 0.2M |
| 2025-07-22 | 264.80 | 269.60 | 263.60 | 268.20 | 0.1M |
| 2025-07-21 | 259.40 | 265.60 | 259.40 | 264.40 | 0.1M |
| 2025-07-18 | 265.00 | 266.20 | 259.00 | 259.40 | 0.1M |
| 2025-07-17 | 274.60 | 278.00 | 262.40 | 264.20 | 0.2M |
| 2025-07-16 | 268.60 | 273.00 | 268.40 | 269.60 | 0.1M |
| 2025-07-15 | 269.60 | 272.80 | 269.60 | 271.20 | 0.0M |
| 2025-07-14 | 270.40 | 271.00 | 269.40 | 269.60 | 0.1M |
| 2025-07-11 | 276.40 | 277.00 | 272.60 | 273.40 | 0.1M |
| 2025-07-10 | 271.00 | 276.80 | 271.00 | 276.80 | 0.0M |
| 2025-07-09 | 267.40 | 273.20 | 266.60 | 270.60 | 0.1M |
| 2025-07-08 | 263.00 | 267.60 | 261.60 | 267.60 | 0.1M |
| 2025-07-07 | 262.80 | 263.60 | 260.20 | 263.60 | 0.1M |
| 2025-07-04 | 267.20 | 267.20 | 261.60 | 262.80 | 0.0M |
| 2025-07-03 | 271.80 | 271.80 | 267.00 | 267.20 | 0.1M |
| 2025-07-02 | 268.20 | 272.60 | 265.40 | 271.00 | 0.1M |
| 2025-07-01 | 266.00 | 266.20 | 262.00 | 266.00 | 0.1M |
| 2025-06-30 | 270.80 | 270.80 | 265.00 | 265.80 | 0.1M |
| 2025-06-27 | 261.40 | 269.40 | 261.40 | 269.20 | 0.1M |
| 2025-06-26 | 258.80 | 259.40 | 256.80 | 258.60 | 0.1M |
| 2025-06-25 | 262.40 | 263.80 | 258.40 | 258.80 | 0.1M |
| 2025-06-24 | 263.80 | 266.00 | 261.00 | 261.40 | 0.1M |
| 2025-06-23 | 257.00 | 259.00 | 255.00 | 257.00 | 0.1M |
| 2025-06-19 | 255.80 | 259.40 | 255.80 | 256.80 | 0.2M |
| 2025-06-18 | 261.20 | 261.40 | 257.40 | 258.60 | 0.1M |
| 2025-06-17 | 262.20 | 264.80 | 261.20 | 261.20 | 0.1M |
| 2025-06-16 | 264.20 | 267.40 | 263.00 | 263.60 | 0.1M |
| 2025-06-13 | 260.60 | 264.80 | 260.60 | 264.80 | 0.1M |
| 2025-06-12 | 264.00 | 266.60 | 262.80 | 266.00 | 0.1M |
| 2025-06-11 | 269.60 | 270.40 | 265.40 | 266.20 | 0.1M |
| 2025-06-10 | 267.00 | 270.20 | 265.80 | 270.20 | 0.1M |
| 2025-06-09 | 263.60 | 266.40 | 263.60 | 265.20 | 0.1M |
| 2025-06-05 | 262.40 | 265.60 | 261.00 | 264.40 | 0.1M |
| 2025-06-04 | 261.00 | 263.00 | 260.40 | 261.80 | 0.1M |
| 2025-06-03 | 259.80 | 261.20 | 257.60 | 260.40 | 0.1M |
| 2025-06-02 | 263.40 | 265.00 | 257.60 | 259.40 | 0.1M |
| 2025-05-30 | 267.40 | 268.40 | 265.20 | 266.40 | 0.2M |
| 2025-05-28 | 268.80 | 270.00 | 267.00 | 268.60 | 0.0M |
| 2025-05-27 | 271.40 | 274.20 | 268.80 | 269.40 | 0.1M |
| 2025-05-26 | 268.80 | 271.80 | 268.80 | 271.40 | 0.1M |
| 2025-05-23 | 269.60 | 272.20 | 260.00 | 265.40 | 0.1M |
| 2025-05-22 | 272.00 | 273.20 | 267.20 | 269.20 | 0.1M |
| 2025-05-21 | 277.00 | 277.00 | 271.80 | 274.80 | 0.1M |
| 2025-05-20 | 276.00 | 278.60 | 274.00 | 276.80 | 0.1M |
| 2025-05-19 | 275.00 | 276.60 | 273.80 | 276.60 | 0.1M |
| 2025-05-16 | 278.00 | 280.60 | 274.60 | 276.40 | 0.1M |
| 2025-05-15 | 277.00 | 278.80 | 274.80 | 278.60 | 0.1M |
| 2025-05-14 | 278.60 | 281.00 | 275.40 | 278.80 | 0.1M |
| 2025-05-13 | 276.40 | 280.20 | 275.40 | 279.80 | 0.1M |
| 2025-05-12 | 269.60 | 280.00 | 269.20 | 276.40 | 0.1M |
| 2025-05-09 | 264.40 | 267.40 | 263.60 | 265.20 | 0.1M |
| 2025-05-08 | 262.00 | 265.80 | 261.40 | 263.40 | 0.1M |
| 2025-05-07 | 260.00 | 262.00 | 258.40 | 260.40 | 0.1M |
| 2025-05-06 | 265.20 | 265.20 | 256.20 | 260.20 | 0.1M |
| 2025-05-05 | 267.00 | 267.00 | 262.80 | 265.00 | 0.1M |
| 2025-05-02 | 266.80 | 269.40 | 262.60 | 267.00 | 0.1M |
| 2025-04-30 | 266.40 | 266.40 | 261.60 | 263.20 | 0.1M |
| 2025-04-29 | 269.00 | 269.00 | 263.00 | 265.00 | 0.2M |
| 2025-04-28 | 265.00 | 269.60 | 264.60 | 267.60 | 0.2M |
| 2025-04-25 | 263.60 | 265.40 | 261.80 | 264.20 | 0.2M |
| 2025-04-24 | 250.40 | 260.00 | 249.80 | 259.00 | 0.4M |
| 2025-04-23 | 247.00 | 258.80 | 244.80 | 252.20 | 0.4M |
| 2025-04-22 | 250.60 | 251.20 | 247.80 | 251.00 | 0.2M |
| 2025-04-17 | 253.00 | 254.40 | 250.60 | 251.20 | 0.1M |
| 2025-04-16 | 252.20 | 253.40 | 249.60 | 253.00 | 0.2M |
| 2025-04-15 | 251.40 | 257.20 | 251.00 | 256.20 | 0.2M |
| 2025-04-14 | 249.40 | 249.60 | 245.80 | 248.80 | 0.2M |
| 2025-04-11 | 241.40 | 243.20 | 234.80 | 242.20 | 0.2M |
| 2025-04-10 | 260.40 | 260.40 | 240.40 | 240.40 | 0.3M |
| 2025-04-09 | 229.00 | 235.00 | 227.00 | 229.40 | 0.4M |
| 2025-04-08 | 239.60 | 242.60 | 232.60 | 237.40 | 0.4M |
| 2025-04-07 | 223.00 | 249.00 | 221.20 | 234.20 | 0.8M |
| 2025-04-04 | 252.80 | 254.20 | 239.40 | 244.80 | 0.4M |
| 2025-04-03 | 263.40 | 269.40 | 254.60 | 255.80 | 0.4M |
| 2025-04-02 | 290.80 | 291.00 | 285.80 | 290.00 | 0.6M |
| 2025-04-01 | 293.80 | 294.40 | 289.80 | 291.20 | 0.6M |
| 2025-03-31 | 299.00 | 299.40 | 292.00 | 292.40 | 0.4M |
| 2025-03-28 | 304.40 | 305.80 | 300.40 | 301.40 | 0.3M |
| 2025-03-27 | 304.20 | 308.80 | 302.40 | 306.40 | 0.3M |
| 2025-03-26 | 312.80 | 312.80 | 308.20 | 308.20 | 0.3M |
| 2025-03-25 | 306.60 | 310.60 | 303.80 | 310.60 | 0.2M |
| 2025-03-24 | 310.80 | 312.60 | 308.80 | 309.60 | 0.4M |
| 2025-03-21 | 309.40 | 311.80 | 307.00 | 308.80 | 0.4M |
| 2025-03-20 | 312.80 | 315.40 | 307.60 | 311.80 | 0.3M |
| 2025-03-19 | 321.00 | 321.80 | 316.60 | 318.20 | 0.2M |
| 2025-03-18 | 319.60 | 323.80 | 317.80 | 321.40 | 0.2M |
| 2025-03-17 | 315.60 | 319.20 | 314.60 | 318.00 | 0.2M |
| 2025-03-14 | 309.20 | 315.20 | 309.20 | 314.60 | 0.2M |
| 2025-03-13 | 310.40 | 311.20 | 300.60 | 308.80 | 0.3M |
| 2025-03-12 | 315.80 | 320.00 | 313.40 | 315.60 | 0.3M |
| 2025-03-11 | 328.40 | 328.40 | 313.00 | 313.60 | 0.3M |
| 2025-03-10 | 332.60 | 333.00 | 326.60 | 328.60 | 0.2M |
| 2025-03-07 | 331.60 | 335.00 | 327.40 | 333.80 | 0.5M |
| 2025-03-06 | 329.40 | 335.60 | 326.20 | 334.20 | 0.2M |
| 2025-03-05 | 325.40 | 330.00 | 323.60 | 327.80 | 0.3M |
| 2025-03-04 | 333.20 | 333.80 | 319.60 | 320.60 | 0.4M |
| 2025-03-03 | 334.00 | 342.00 | 333.40 | 338.60 | 0.7M |
| 2025-02-28 | 334.40 | 336.60 | 331.80 | 331.80 | 18.2M |
| 2025-02-27 | 340.20 | 344.40 | 337.60 | 339.40 | 0.5M |
| 2025-02-26 | 342.60 | 344.40 | 338.40 | 343.00 | 0.9M |
| 2025-02-25 | 328.60 | 336.80 | 328.60 | 336.00 | 0.3M |
| 2025-02-24 | 331.20 | 335.20 | 328.60 | 330.40 | 0.4M |
| 2025-02-21 | 330.40 | 331.40 | 327.40 | 329.00 | 0.4M |
| 2025-02-20 | 329.00 | 332.40 | 328.40 | 329.80 | 0.4M |
| 2025-02-19 | 336.40 | 336.40 | 328.00 | 328.00 | 0.3M |
| 2025-02-18 | 331.80 | 337.20 | 331.20 | 336.40 | 0.4M |
| 2025-02-17 | 327.80 | 332.20 | 327.40 | 331.20 | 0.3M |
| 2025-02-14 | 326.20 | 329.20 | 325.00 | 328.00 | 0.4M |
| 2025-02-13 | 319.40 | 326.60 | 319.40 | 326.20 | 0.5M |
| 2025-02-12 | 319.20 | 320.00 | 316.60 | 317.60 | 0.4M |
| 2025-02-11 | 314.00 | 316.60 | 313.40 | 316.00 | 0.2M |
| 2025-02-10 | 313.80 | 314.80 | 313.40 | 314.20 | 0.2M |
| 2025-02-07 | 311.60 | 314.40 | 311.20 | 312.40 | 0.2M |
| 2025-02-06 | 308.00 | 312.20 | 306.40 | 311.40 | 0.2M |
| 2025-02-05 | 307.40 | 308.00 | 305.40 | 306.20 | 0.2M |
| 2025-02-04 | 309.20 | 311.00 | 306.00 | 308.40 | 0.2M |
| 2025-02-03 | 299.00 | 309.40 | 298.80 | 308.20 | 0.2M |
| 2025-01-31 | 314.40 | 315.20 | 307.00 | 307.00 | 0.3M |
| 2025-01-30 | 311.40 | 315.00 | 310.00 | 313.20 | 0.2M |
| 2025-01-29 | 295.00 | 311.80 | 293.80 | 310.80 | 0.3M |
| 2025-01-28 | 294.00 | 295.40 | 289.00 | 289.00 | 0.2M |
| 2025-01-27 | 291.40 | 294.60 | 290.40 | 293.20 | 0.3M |
| 2025-01-24 | 292.80 | 297.60 | 292.80 | 294.40 | 0.2M |
| 2025-01-23 | 289.40 | 292.80 | 288.20 | 292.80 | 0.1M |
| 2025-01-22 | 290.20 | 292.80 | 288.00 | 289.00 | 0.2M |
| 2025-01-21 | 289.20 | 291.00 | 287.80 | 290.00 | 0.2M |
| 2025-01-20 | 289.20 | 290.40 | 287.20 | 288.60 | 0.2M |
| 2025-01-17 | 284.60 | 290.60 | 283.60 | 288.40 | 0.2M |
| 2025-01-16 | 286.40 | 286.60 | 281.80 | 282.40 | 0.1M |
| 2025-01-15 | 278.00 | 285.40 | 277.60 | 283.60 | 0.2M |
| 2025-01-14 | 279.40 | 281.60 | 277.80 | 277.80 | 0.2M |
| 2025-01-13 | 278.80 | 280.40 | 276.20 | 276.80 | 0.3M |
| 2025-01-10 | 286.00 | 286.00 | 279.20 | 279.20 | 0.3M |
| 2025-01-09 | 287.00 | 288.80 | 285.40 | 286.20 | 0.2M |
| 2025-01-08 | 284.80 | 287.40 | 282.60 | 284.40 | 0.3M |
| 2025-01-07 | 275.40 | 285.20 | 275.40 | 284.80 | 0.3M |
| 2025-01-03 | 269.80 | 271.40 | 267.80 | 269.20 | 0.2M |
| 2025-01-02 | 271.00 | 272.60 | 266.60 | 269.80 | 0.5M |