256.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 370.15 | 375.78 | 361.15 | 364.44 | 0.7M |
| 2024-12-30 | 343.00 | 376.00 | 342.50 | 369.60 | 1.1M |
| 2024-12-27 | 362.88 | 365.08 | 346.05 | 346.50 | 0.7M |
| 2024-12-26 | 355.44 | 368.98 | 353.55 | 363.00 | 0.6M |
| 2024-12-25 | 364.00 | 365.14 | 350.10 | 355.65 | 0.6M |
| 2024-12-24 | 356.80 | 369.69 | 355.07 | 364.30 | 0.6M |
| 2024-12-23 | 377.00 | 379.76 | 355.01 | 356.00 | 0.8M |
| 2024-12-20 | 371.01 | 385.38 | 368.01 | 379.70 | 0.8M |
| 2024-12-19 | 366.00 | 377.70 | 365.89 | 371.00 | 0.6M |
| 2024-12-18 | 362.15 | 375.00 | 353.23 | 372.81 | 0.7M |
| 2024-12-17 | 360.00 | 367.00 | 356.29 | 360.20 | 0.4M |
| 2024-12-16 | 363.50 | 373.00 | 359.13 | 362.96 | 0.6M |
| 2024-12-13 | 383.11 | 384.97 | 363.15 | 365.60 | 1.2M |
| 2024-12-12 | 375.18 | 387.02 | 367.00 | 387.02 | 1.3M |
| 2024-12-11 | 385.00 | 389.57 | 380.00 | 381.68 | 0.5M |
| 2024-12-10 | 408.00 | 408.90 | 386.00 | 387.79 | 0.6M |
| 2024-12-09 | 394.56 | 397.96 | 382.02 | 389.80 | 0.6M |
| 2024-12-06 | 405.00 | 406.60 | 386.00 | 394.00 | 0.7M |
| 2024-12-05 | 410.00 | 412.27 | 395.40 | 402.60 | 0.8M |
| 2024-12-04 | 426.88 | 437.16 | 410.02 | 415.01 | 0.7M |
| 2024-12-03 | 414.00 | 434.10 | 408.18 | 426.82 | 0.7M |
| 2024-12-02 | 409.50 | 417.99 | 400.02 | 413.99 | 0.7M |
| 2024-11-29 | 395.64 | 420.00 | 391.21 | 409.50 | 0.6M |
| 2024-11-28 | 398.00 | 414.00 | 395.17 | 395.46 | 0.7M |
| 2024-11-27 | 382.01 | 401.92 | 374.00 | 400.40 | 0.7M |
| 2024-11-26 | 385.85 | 402.00 | 383.39 | 387.41 | 0.6M |
| 2024-11-25 | 411.70 | 412.00 | 381.25 | 386.69 | 1.2M |
| 2024-11-22 | 420.00 | 435.88 | 402.06 | 412.48 | 1.1M |
| 2024-11-21 | 383.55 | 452.50 | 381.20 | 428.10 | 1.4M |
| 2024-11-20 | 371.01 | 394.87 | 367.42 | 386.41 | 0.9M |
| 2024-11-19 | 360.13 | 376.98 | 357.30 | 373.51 | 0.8M |
| 2024-11-18 | 374.00 | 376.00 | 357.22 | 360.00 | 0.9M |
| 2024-11-15 | 395.10 | 402.50 | 372.00 | 372.05 | 1.1M |
| 2024-11-14 | 413.40 | 423.95 | 397.01 | 399.00 | 0.9M |
| 2024-11-13 | 412.91 | 416.00 | 400.50 | 414.40 | 0.8M |
| 2024-11-12 | 448.00 | 450.00 | 408.02 | 419.99 | 1.8M |
| 2024-11-11 | 434.26 | 464.00 | 428.00 | 458.00 | 1.4M |
| 2024-11-08 | 385.94 | 464.40 | 385.83 | 446.00 | 1.6M |
| 2024-11-07 | 357.00 | 399.88 | 357.00 | 387.00 | 1.5M |
| 2024-11-06 | 352.00 | 373.99 | 345.03 | 365.88 | 1.1M |
| 2024-11-05 | 326.00 | 351.88 | 325.01 | 350.51 | 1.2M |
| 2024-11-04 | 328.00 | 335.17 | 320.97 | 328.99 | 0.9M |
| 2024-11-01 | 334.24 | 351.30 | 325.66 | 329.00 | 1.1M |
| 2024-10-31 | 331.79 | 339.99 | 321.03 | 332.97 | 1.3M |
| 2024-10-30 | 303.00 | 336.68 | 302.99 | 331.79 | 2.2M |
| 2024-10-29 | 306.00 | 306.00 | 290.60 | 294.00 | 1.4M |
| 2024-10-28 | 308.11 | 309.01 | 298.67 | 308.02 | 0.9M |
| 2024-10-25 | 315.20 | 318.59 | 306.30 | 312.99 | 0.8M |
| 2024-10-24 | 319.36 | 331.87 | 313.50 | 320.01 | 1.1M |
| 2024-10-23 | 322.30 | 322.30 | 309.33 | 313.92 | 1.0M |
| 2024-10-22 | 333.01 | 335.06 | 314.00 | 319.01 | 1.0M |
| 2024-10-21 | 348.00 | 352.50 | 330.35 | 337.81 | 1.3M |
| 2024-10-18 | 306.28 | 352.98 | 306.28 | 343.02 | 1.4M |
| 2024-10-17 | 331.00 | 338.31 | 309.50 | 309.60 | 1.0M |
| 2024-10-16 | 301.05 | 318.82 | 299.01 | 317.37 | 0.7M |
| 2024-10-15 | 311.00 | 321.11 | 307.01 | 308.86 | 0.8M |
| 2024-10-14 | 301.50 | 316.00 | 294.00 | 314.49 | 1.0M |
| 2024-10-11 | 313.00 | 321.36 | 296.10 | 299.00 | 1.0M |
| 2024-10-10 | 357.00 | 361.63 | 320.00 | 322.00 | 1.2M |
| 2024-10-09 | 356.31 | 375.00 | 331.00 | 343.00 | 1.9M |
| 2024-10-08 | 366.66 | 376.20 | 328.94 | 376.20 | 2.9M |
| 2024-09-30 | 287.58 | 322.18 | 275.88 | 313.50 | 1.9M |
| 2024-09-27 | 249.00 | 272.05 | 247.80 | 269.02 | 0.8M |
| 2024-09-26 | 243.82 | 245.95 | 238.00 | 245.60 | 0.7M |
| 2024-09-25 | 246.01 | 252.60 | 242.60 | 243.81 | 1.0M |
| 2024-09-24 | 249.01 | 250.84 | 235.00 | 248.68 | 1.1M |
| 2024-09-23 | 248.22 | 259.25 | 245.09 | 249.01 | 0.8M |
| 2024-09-20 | 245.01 | 255.30 | 244.92 | 248.01 | 0.8M |
| 2024-09-19 | 249.28 | 253.86 | 243.58 | 245.88 | 0.7M |
| 2024-09-18 | 250.00 | 252.51 | 242.05 | 249.28 | 0.7M |
| 2024-09-13 | 250.11 | 256.88 | 249.99 | 249.99 | 0.6M |
| 2024-09-12 | 254.00 | 262.00 | 249.09 | 249.99 | 0.7M |
| 2024-09-11 | 243.80 | 257.08 | 243.04 | 254.00 | 0.9M |
| 2024-09-10 | 238.89 | 244.90 | 235.70 | 243.70 | 0.7M |
| 2024-09-09 | 241.55 | 242.50 | 233.68 | 238.20 | 0.6M |
| 2024-09-06 | 251.88 | 253.20 | 241.00 | 242.68 | 0.9M |
| 2024-09-05 | 258.00 | 259.77 | 250.80 | 254.33 | 0.6M |
| 2024-09-04 | 248.70 | 263.32 | 248.00 | 258.80 | 1.1M |
| 2024-09-03 | 234.00 | 251.80 | 231.11 | 250.75 | 1.2M |
| 2024-09-02 | 250.00 | 252.90 | 234.01 | 235.00 | 1.4M |
| 2024-08-30 | 231.98 | 259.00 | 231.01 | 250.40 | 1.4M |
| 2024-08-29 | 229.00 | 234.99 | 226.39 | 232.02 | 1.0M |
| 2024-08-28 | 226.51 | 239.98 | 223.17 | 229.99 | 1.3M |
| 2024-08-27 | 223.01 | 230.00 | 221.01 | 227.66 | 0.9M |
| 2024-08-26 | 221.03 | 228.00 | 219.19 | 224.40 | 0.6M |
| 2024-08-23 | 225.09 | 225.95 | 220.00 | 223.00 | 0.5M |
| 2024-08-22 | 222.02 | 234.99 | 221.58 | 226.90 | 1.0M |
| 2024-08-21 | 222.79 | 225.96 | 219.88 | 224.55 | 0.5M |
| 2024-08-20 | 224.71 | 227.89 | 220.22 | 222.10 | 0.7M |
| 2024-08-19 | 220.00 | 234.99 | 216.01 | 225.60 | 1.6M |
| 2024-08-16 | 209.00 | 211.58 | 206.92 | 209.33 | 0.3M |
| 2024-08-15 | 212.00 | 217.67 | 207.37 | 208.90 | 0.4M |
| 2024-08-14 | 213.42 | 216.00 | 212.00 | 212.12 | 0.3M |
| 2024-08-13 | 208.22 | 215.48 | 208.00 | 215.00 | 0.4M |
| 2024-08-12 | 214.50 | 214.51 | 202.00 | 210.88 | 0.9M |
| 2024-08-09 | 222.89 | 223.78 | 216.16 | 216.80 | 0.6M |
| 2024-08-08 | 217.75 | 228.68 | 214.50 | 221.11 | 1.0M |
| 2024-08-07 | 225.05 | 225.05 | 217.03 | 218.12 | 0.6M |
| 2024-08-06 | 218.11 | 228.00 | 215.12 | 226.54 | 1.0M |
| 2024-08-05 | 211.98 | 224.99 | 209.00 | 216.89 | 1.0M |
| 2024-08-02 | 220.60 | 221.88 | 212.67 | 213.05 | 1.0M |
| 2024-08-01 | 225.85 | 226.98 | 220.00 | 224.35 | 0.6M |
| 2024-07-31 | 208.00 | 226.56 | 207.78 | 225.70 | 1.3M |
| 2024-07-30 | 209.62 | 209.99 | 201.01 | 208.90 | 0.7M |
| 2024-07-29 | 207.80 | 212.95 | 207.00 | 209.59 | 0.6M |
| 2024-07-26 | 207.00 | 210.71 | 203.97 | 207.93 | 0.7M |
| 2024-07-25 | 210.01 | 211.83 | 205.10 | 206.47 | 0.9M |
| 2024-07-24 | 220.99 | 224.01 | 210.50 | 211.25 | 1.2M |
| 2024-07-23 | 231.01 | 233.10 | 221.00 | 222.00 | 1.3M |
| 2024-07-22 | 237.99 | 245.80 | 228.20 | 233.87 | 2.4M |
| 2024-07-19 | 220.00 | 232.00 | 215.61 | 230.99 | 1.9M |
| 2024-07-18 | 198.00 | 235.00 | 196.37 | 224.80 | 2.5M |
| 2024-07-17 | 206.00 | 214.78 | 197.64 | 197.85 | 1.1M |
| 2024-07-16 | 194.11 | 207.99 | 193.50 | 205.05 | 1.0M |
| 2024-07-15 | 191.30 | 199.29 | 190.48 | 195.30 | 1.0M |
| 2024-07-12 | 202.01 | 203.98 | 190.03 | 190.14 | 1.3M |
| 2024-07-11 | 205.25 | 207.58 | 202.11 | 204.40 | 0.7M |
| 2024-07-10 | 209.00 | 211.45 | 201.60 | 202.02 | 0.7M |
| 2024-07-09 | 204.81 | 214.96 | 199.60 | 210.96 | 1.1M |
| 2024-07-08 | 205.61 | 211.48 | 203.30 | 205.30 | 0.6M |
| 2024-07-05 | 201.87 | 212.38 | 199.05 | 208.30 | 0.9M |
| 2024-07-04 | 216.84 | 219.45 | 200.00 | 203.39 | 1.4M |
| 2024-07-03 | 217.00 | 221.90 | 209.38 | 219.60 | 1.2M |
| 2024-07-02 | 222.89 | 234.40 | 218.06 | 218.50 | 1.3M |
| 2024-07-01 | 222.51 | 225.28 | 216.89 | 223.47 | 0.9M |
| 2024-06-28 | 212.00 | 228.58 | 210.68 | 224.38 | 1.6M |
| 2024-06-27 | 218.80 | 223.00 | 209.60 | 212.50 | 1.4M |
| 2024-06-26 | 202.41 | 222.57 | 202.30 | 218.80 | 2.0M |
| 2024-06-25 | 205.80 | 206.88 | 199.00 | 202.55 | 1.4M |
| 2024-06-24 | 203.50 | 211.47 | 203.02 | 203.72 | 1.3M |
| 2024-06-21 | 217.50 | 219.50 | 204.00 | 206.33 | 2.2M |
| 2024-06-20 | 217.98 | 229.94 | 214.03 | 221.51 | 2.5M |
| 2024-06-19 | 226.01 | 228.00 | 213.00 | 217.00 | 2.9M |
| 2024-06-18 | 220.80 | 232.80 | 218.45 | 228.79 | 2.8M |
| 2024-06-17 | 218.10 | 221.99 | 215.01 | 220.48 | 2.6M |
| 2024-06-14 | 225.00 | 229.99 | 216.63 | 217.12 | 4.8M |
| 2024-06-13 | 245.02 | 257.57 | 238.00 | 240.00 | 6.7M |
| 2024-06-12 | 310.00 | 313.33 | 232.57 | 240.80 | 10.9M |