232.45
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 237.05 | 238.00 | 236.40 | 237.50 | 1.2K |
| 09:20 | 238.15 | 241.40 | 238.15 | 238.20 | 1.1K |
| 09:25 | 238.00 | 238.10 | 237.20 | 237.20 | 0.2K |
| 09:30 | 237.20 | 237.30 | 236.00 | 236.00 | 0.6K |
| 09:35 | 236.05 | 236.85 | 236.05 | 236.85 | 0.0K |
| 09:40 | 236.05 | 236.50 | 236.05 | 236.50 | 0.1K |
| 09:45 | 235.90 | 235.90 | 235.20 | 235.25 | 0.7K |
| 09:50 | 235.20 | 235.65 | 235.20 | 235.65 | 0.0K |
| 09:55 | 235.65 | 235.85 | 235.50 | 235.85 | 0.3K |
| 10:00 | 236.20 | 236.45 | 235.95 | 236.45 | 0.3K |
| 10:05 | 235.95 | 235.95 | 235.95 | 235.95 | 0.1K |
| 10:10 | 236.95 | 236.95 | 236.90 | 236.90 | 0.0K |
| 10:15 | 235.90 | 235.90 | 235.30 | 235.30 | 0.1K |
| 10:20 | 236.30 | 236.30 | 236.30 | 236.30 | 0.0K |
| 10:25 | 236.30 | 236.60 | 236.30 | 236.40 | 0.1K |
| 10:30 | 236.35 | 236.35 | 235.70 | 235.70 | 0.0K |
| 10:35 | 235.75 | 236.00 | 235.75 | 236.00 | 0.0K |
| 10:45 | 236.00 | 236.45 | 236.00 | 236.45 | 0.1K |
| 10:50 | 236.45 | 236.45 | 236.00 | 236.00 | 0.0K |
| 10:55 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0K |
| 11:05 | 234.80 | 235.75 | 234.80 | 235.75 | 6.8K |
| 11:15 | 235.55 | 235.65 | 235.00 | 235.65 | 0.1K |
| 11:25 | 235.95 | 236.15 | 235.95 | 236.15 | 0.1K |
| 11:35 | 235.55 | 235.55 | 235.55 | 235.55 | 0.0K |
| 11:40 | 235.55 | 235.55 | 235.55 | 235.55 | 0.0K |
| 11:55 | 236.15 | 236.15 | 236.15 | 236.15 | 0.0K |
| 12:00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0K |
| 12:05 | 235.55 | 236.15 | 235.55 | 236.15 | 0.0K |
| 12:10 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0K |
| 12:15 | 236.45 | 236.45 | 236.45 | 236.45 | 0.0K |
| 12:25 | 236.15 | 236.15 | 236.00 | 236.00 | 0.0K |
| 12:35 | 236.50 | 236.50 | 236.50 | 236.50 | 0.1K |
| 12:40 | 236.50 | 236.50 | 235.00 | 235.40 | 0.8K |
| 12:45 | 235.55 | 235.75 | 235.55 | 235.75 | 0.1K |
| 12:50 | 236.15 | 236.15 | 236.15 | 236.15 | 0.0K |
| 12:55 | 236.25 | 236.25 | 235.30 | 235.30 | 0.1K |
| 13:05 | 236.60 | 236.60 | 236.60 | 236.60 | 0.0K |
| 13:10 | 235.65 | 235.65 | 235.65 | 235.65 | 0.0K |
| 13:20 | 235.70 | 235.70 | 235.70 | 235.70 | 0.0K |
| 13:25 | 235.10 | 235.55 | 235.10 | 235.55 | 0.1K |
| 13:35 | 235.55 | 235.55 | 235.00 | 235.00 | 0.5K |
| 13:40 | 235.05 | 235.05 | 234.75 | 234.75 | 0.1K |
| 13:50 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0K |
| 13:55 | 234.95 | 234.95 | 234.20 | 234.20 | 0.2K |
| 14:00 | 234.95 | 234.95 | 234.95 | 234.95 | 0.2K |
| 14:05 | 234.70 | 234.70 | 234.70 | 234.70 | 0.0K |
| 14:15 | 234.70 | 234.95 | 234.70 | 234.70 | 0.0K |
| 14:20 | 234.70 | 234.95 | 234.70 | 234.95 | 0.0K |
| 14:25 | 234.95 | 234.95 | 232.35 | 233.45 | 1.7K |
| 14:30 | 233.45 | 233.45 | 232.60 | 232.60 | 0.0K |
| 14:35 | 232.90 | 233.10 | 232.90 | 233.10 | 0.1K |
| 14:40 | 233.30 | 234.10 | 233.30 | 234.10 | 0.0K |
| 14:45 | 234.00 | 234.00 | 233.30 | 233.30 | 0.1K |
| 14:50 | 233.90 | 233.95 | 233.30 | 233.90 | 0.0K |
| 15:00 | 233.05 | 233.30 | 233.05 | 233.30 | 0.0K |
| 15:05 | 233.60 | 234.20 | 233.30 | 233.30 | 0.3K |
| 15:10 | 233.30 | 233.30 | 232.10 | 232.40 | 0.1K |
| 15:15 | 233.00 | 233.00 | 231.00 | 232.00 | 1.2K |
| 15:20 | 231.95 | 232.00 | 230.45 | 231.50 | 1.3K |
| 15:25 | 232.00 | 234.00 | 231.55 | 231.85 | 0.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 229.90 | 234.80 | 227.90 | 232.45 | 0.0M |
| 2025-09-29 | 235.00 | 235.00 | 224.20 | 229.10 | 0.0M |
| 2025-09-26 | 234.85 | 234.85 | 219.75 | 227.80 | 0.0M |
| 2025-09-25 | 226.05 | 232.95 | 222.00 | 226.05 | 0.0M |
| 2025-09-24 | 235.00 | 235.00 | 225.05 | 226.25 | 0.0M |
| 2025-09-23 | 235.05 | 241.40 | 230.45 | 231.85 | 0.0M |
| 2025-09-22 | 243.05 | 247.50 | 235.00 | 237.05 | 0.0M |
| 2025-09-19 | 249.55 | 249.60 | 242.50 | 243.75 | 0.0M |
| 2025-09-18 | 252.70 | 253.00 | 248.80 | 250.00 | 0.0M |
| 2025-09-17 | 251.80 | 254.25 | 249.35 | 250.45 | 0.0M |
| 2025-09-16 | 254.50 | 256.50 | 249.15 | 249.85 | 0.0M |
| 2025-09-15 | 257.40 | 257.40 | 250.60 | 251.95 | 0.0M |
| 2025-09-12 | 256.65 | 259.15 | 251.35 | 255.90 | 0.0M |
| 2025-09-11 | 257.90 | 262.30 | 253.80 | 254.15 | 0.0M |
| 2025-09-10 | 255.00 | 261.25 | 255.00 | 259.85 | 0.0M |
| 2025-09-09 | 253.00 | 262.00 | 253.00 | 257.15 | 0.0M |
| 2025-09-08 | 263.30 | 263.30 | 253.50 | 255.20 | 0.0M |
| 2025-09-05 | 265.80 | 265.80 | 258.10 | 259.20 | 0.0M |
| 2025-09-04 | 267.30 | 269.90 | 260.25 | 262.85 | 0.0M |
| 2025-09-03 | 260.05 | 267.95 | 260.05 | 264.65 | 0.1M |
| 2025-09-02 | 267.00 | 272.10 | 264.75 | 268.35 | 0.0M |
| 2025-09-01 | 270.80 | 270.80 | 265.00 | 266.25 | 0.0M |
| 2025-08-29 | 263.85 | 276.80 | 258.20 | 268.20 | 0.0M |
| 2025-08-28 | 262.00 | 262.00 | 257.40 | 259.55 | 0.0M |
| 2025-08-26 | 260.80 | 266.65 | 260.15 | 260.90 | 0.0M |
| 2025-08-25 | 264.50 | 272.00 | 263.50 | 267.45 | 0.0M |
| 2025-08-22 | 257.15 | 268.65 | 257.15 | 264.45 | 0.0M |
| 2025-08-21 | 266.85 | 273.25 | 265.75 | 266.65 | 0.0M |
| 2025-08-20 | 265.25 | 273.90 | 263.15 | 271.75 | 0.0M |
| 2025-08-19 | 263.00 | 270.20 | 262.00 | 265.25 | 0.0M |
| 2025-08-18 | 251.05 | 262.65 | 251.05 | 259.65 | 0.0M |
| 2025-08-14 | 260.10 | 263.00 | 252.30 | 254.85 | 0.0M |
| 2025-08-13 | 253.55 | 262.00 | 252.05 | 260.45 | 0.0M |
| 2025-08-12 | 262.55 | 262.55 | 248.60 | 252.15 | 0.0M |
| 2025-08-11 | 255.50 | 258.00 | 246.70 | 255.60 | 0.0M |
| 2025-08-08 | 250.75 | 259.10 | 250.50 | 253.20 | 0.0M |
| 2025-08-07 | 250.05 | 253.85 | 246.40 | 250.80 | 0.0M |
| 2025-08-06 | 266.00 | 266.00 | 250.90 | 251.70 | 0.0M |
| 2025-08-05 | 274.00 | 274.00 | 257.60 | 259.55 | 0.0M |
| 2025-08-04 | 280.00 | 280.00 | 266.00 | 267.25 | 0.0M |
| 2025-08-01 | 283.00 | 283.00 | 270.30 | 271.75 | 0.0M |
| 2025-07-31 | 297.05 | 299.15 | 281.85 | 284.75 | 0.0M |
| 2025-07-30 | 308.10 | 312.00 | 296.00 | 298.20 | 0.0M |
| 2025-07-29 | 306.00 | 308.70 | 301.15 | 306.35 | 0.0M |
| 2025-07-28 | 305.65 | 310.80 | 302.10 | 304.95 | 0.0M |
| 2025-07-25 | 314.95 | 314.95 | 303.00 | 305.65 | 0.0M |
| 2025-07-24 | 316.40 | 317.00 | 313.05 | 314.00 | 0.0M |
| 2025-07-23 | 316.00 | 316.10 | 313.35 | 315.05 | 0.0M |
| 2025-07-22 | 314.95 | 319.00 | 314.40 | 316.35 | 0.0M |
| 2025-07-21 | 323.00 | 323.75 | 312.00 | 314.35 | 0.0M |
| 2025-07-18 | 317.00 | 324.10 | 310.85 | 321.75 | 0.0M |
| 2025-07-17 | 316.05 | 318.00 | 314.05 | 316.45 | 0.0M |
| 2025-07-16 | 309.60 | 318.90 | 309.60 | 315.65 | 0.0M |
| 2025-07-15 | 307.00 | 313.60 | 307.00 | 310.10 | 0.0M |
| 2025-07-14 | 302.10 | 308.90 | 300.40 | 307.35 | 0.0M |
| 2025-07-11 | 302.00 | 310.00 | 299.00 | 306.20 | 0.0M |
| 2025-07-10 | 301.00 | 305.90 | 299.10 | 301.20 | 0.0M |
| 2025-07-09 | 304.00 | 304.85 | 299.35 | 300.30 | 0.0M |
| 2025-07-08 | 308.95 | 308.95 | 302.20 | 303.90 | 0.0M |
| 2025-07-07 | 316.00 | 317.40 | 305.20 | 307.05 | 0.0M |
| 2025-07-04 | 315.95 | 317.00 | 314.00 | 316.65 | 0.0M |
| 2025-07-03 | 315.00 | 317.00 | 311.00 | 315.25 | 0.0M |
| 2025-07-02 | 315.95 | 317.95 | 308.10 | 313.65 | 0.0M |
| 2025-07-01 | 318.30 | 321.35 | 314.00 | 315.40 | 0.0M |
| 2025-06-30 | 317.45 | 318.50 | 314.00 | 317.25 | 0.0M |
| 2025-06-27 | 320.05 | 324.35 | 315.05 | 316.65 | 0.0M |
| 2025-06-26 | 333.45 | 335.35 | 321.90 | 323.25 | 0.0M |
| 2025-06-25 | 318.50 | 342.55 | 318.45 | 332.50 | 0.0M |
| 2025-06-24 | 321.00 | 323.20 | 316.30 | 316.85 | 0.0M |
| 2025-06-23 | 316.30 | 321.90 | 310.95 | 319.85 | 0.0M |
| 2025-06-20 | 310.05 | 318.70 | 310.05 | 316.70 | 0.0M |
| 2025-06-19 | 317.50 | 325.25 | 309.75 | 315.90 | 0.0M |
| 2025-06-18 | 316.10 | 321.15 | 313.80 | 318.10 | 0.0M |
| 2025-06-17 | 324.80 | 324.80 | 316.10 | 317.90 | 0.0M |
| 2025-06-16 | 327.05 | 327.65 | 317.80 | 326.25 | 0.0M |
| 2025-06-13 | 318.00 | 331.00 | 312.00 | 328.75 | 0.0M |
| 2025-06-12 | 332.00 | 335.00 | 320.75 | 322.75 | 0.0M |
| 2025-06-11 | 316.05 | 333.65 | 315.00 | 331.65 | 0.0M |
| 2025-06-10 | 326.95 | 327.00 | 315.10 | 316.35 | 0.0M |
| 2025-06-09 | 311.05 | 328.50 | 310.60 | 326.90 | 0.0M |
| 2025-06-06 | 313.00 | 314.90 | 309.70 | 312.10 | 0.0M |
| 2025-06-05 | 310.95 | 315.00 | 309.85 | 312.20 | 0.0M |
| 2025-06-04 | 318.05 | 323.05 | 307.05 | 310.35 | 0.0M |
| 2025-06-03 | 309.00 | 324.20 | 306.75 | 320.80 | 0.0M |
| 2025-06-02 | 301.95 | 314.00 | 296.30 | 308.25 | 0.0M |
| 2025-05-30 | 305.00 | 306.00 | 299.25 | 300.85 | 0.0M |
| 2025-05-29 | 302.00 | 312.00 | 299.50 | 304.55 | 0.0M |
| 2025-05-28 | 303.95 | 306.00 | 297.70 | 299.20 | 0.0M |
| 2025-05-27 | 309.05 | 310.00 | 302.05 | 304.25 | 0.0M |
| 2025-05-26 | 305.70 | 315.00 | 304.20 | 308.90 | 0.0M |
| 2025-05-23 | 319.95 | 332.75 | 310.00 | 311.30 | 0.0M |
| 2025-05-22 | 330.00 | 332.65 | 305.80 | 316.45 | 0.0M |
| 2025-05-21 | 335.00 | 336.00 | 327.95 | 330.10 | 0.0M |
| 2025-05-20 | 341.00 | 346.15 | 332.60 | 335.00 | 0.0M |
| 2025-05-19 | 335.65 | 346.20 | 335.65 | 339.80 | 0.0M |
| 2025-05-16 | 340.20 | 348.90 | 340.20 | 345.95 | 0.0M |
| 2025-05-15 | 342.00 | 346.00 | 340.25 | 343.90 | 0.0M |
| 2025-05-14 | 336.00 | 343.55 | 332.35 | 340.65 | 0.0M |
| 2025-05-13 | 334.00 | 338.25 | 329.45 | 336.40 | 0.0M |
| 2025-05-12 | 324.40 | 339.00 | 322.25 | 330.90 | 0.0M |
| 2025-05-09 | 298.00 | 317.00 | 298.00 | 315.45 | 0.0M |
| 2025-05-08 | 314.65 | 326.00 | 307.60 | 309.00 | 0.0M |
| 2025-05-07 | 328.50 | 328.50 | 312.00 | 313.75 | 0.0M |
| 2025-05-06 | 340.00 | 343.30 | 322.60 | 328.40 | 0.1M |
| 2025-05-05 | 331.45 | 355.95 | 328.45 | 344.85 | 0.1M |
| 2025-05-02 | 328.95 | 338.40 | 325.50 | 334.95 | 0.1M |
| 2025-04-30 | 306.30 | 342.25 | 305.50 | 332.55 | 0.2M |
| 2025-04-29 | 307.20 | 316.65 | 302.30 | 309.70 | 0.1M |
| 2025-04-28 | 282.95 | 323.55 | 282.25 | 307.60 | 0.2M |
| 2025-04-25 | 293.00 | 299.00 | 276.80 | 278.15 | 0.0M |
| 2025-04-24 | 281.05 | 293.00 | 281.05 | 288.35 | 0.0M |
| 2025-04-23 | 281.20 | 284.60 | 279.00 | 281.75 | 0.0M |
| 2025-04-22 | 282.05 | 286.30 | 278.55 | 281.85 | 0.1M |
| 2025-04-21 | 278.15 | 286.00 | 270.00 | 282.15 | 0.0M |
| 2025-04-17 | 273.50 | 279.00 | 271.00 | 275.10 | 0.0M |
| 2025-04-16 | 276.95 | 277.80 | 270.30 | 273.50 | 0.1M |
| 2025-04-15 | 282.00 | 282.00 | 267.65 | 275.35 | 0.0M |
| 2025-04-11 | 260.00 | 269.10 | 257.65 | 262.65 | 0.0M |
| 2025-04-09 | 264.40 | 264.40 | 255.00 | 256.15 | 0.0M |
| 2025-04-08 | 263.55 | 267.65 | 258.45 | 264.35 | 0.0M |
| 2025-04-07 | 268.00 | 268.00 | 247.25 | 258.95 | 0.0M |
| 2025-04-04 | 282.35 | 283.70 | 266.35 | 271.90 | 0.0M |
| 2025-04-03 | 282.35 | 295.00 | 282.35 | 288.90 | 0.0M |
| 2025-04-02 | 288.00 | 289.35 | 277.75 | 288.15 | 0.0M |
| 2025-04-01 | 268.15 | 292.90 | 268.15 | 287.15 | 0.0M |
| 2025-03-28 | 274.95 | 279.00 | 267.55 | 271.65 | 0.0M |
| 2025-03-27 | 266.00 | 274.95 | 263.55 | 272.25 | 0.0M |
| 2025-03-26 | 278.85 | 278.85 | 263.80 | 266.80 | 0.0M |
| 2025-03-25 | 282.05 | 289.00 | 272.40 | 273.00 | 0.0M |
| 2025-03-24 | 292.25 | 294.90 | 284.35 | 285.40 | 0.0M |
| 2025-03-21 | 288.95 | 292.25 | 284.85 | 286.50 | 0.0M |
| 2025-03-20 | 288.85 | 293.30 | 282.50 | 285.85 | 0.0M |
| 2025-03-19 | 280.00 | 287.00 | 277.85 | 280.00 | 0.0M |
| 2025-03-18 | 276.05 | 283.95 | 271.00 | 274.20 | 0.0M |
| 2025-03-17 | 279.35 | 280.00 | 268.10 | 270.65 | 0.0M |
| 2025-03-13 | 277.00 | 280.40 | 270.00 | 277.40 | 0.0M |
| 2025-03-12 | 282.00 | 290.20 | 271.55 | 275.35 | 0.0M |
| 2025-03-11 | 283.35 | 294.55 | 280.00 | 282.10 | 0.0M |
| 2025-03-10 | 313.15 | 313.15 | 293.15 | 296.45 | 0.0M |
| 2025-03-07 | 297.95 | 318.95 | 297.95 | 309.20 | 0.1M |
| 2025-03-06 | 299.90 | 304.90 | 290.25 | 297.20 | 0.0M |
| 2025-03-05 | 282.00 | 303.10 | 282.00 | 299.95 | 0.0M |
| 2025-03-04 | 278.25 | 289.95 | 275.15 | 284.20 | 0.0M |
| 2025-03-03 | 262.35 | 286.90 | 262.35 | 283.90 | 0.0M |
| 2025-02-28 | 281.30 | 286.60 | 276.00 | 279.00 | 0.0M |
| 2025-02-27 | 300.00 | 300.00 | 287.50 | 289.00 | 0.0M |
| 2025-02-25 | 300.00 | 308.95 | 295.25 | 296.40 | 0.0M |
| 2025-02-24 | 309.45 | 311.65 | 301.05 | 306.30 | 0.0M |
| 2025-02-21 | 298.00 | 314.50 | 298.00 | 310.05 | 0.0M |
| 2025-02-20 | 282.05 | 315.90 | 281.60 | 296.60 | 0.0M |
| 2025-02-19 | 282.35 | 299.35 | 277.80 | 283.25 | 0.0M |
| 2025-02-18 | 296.95 | 296.95 | 275.10 | 276.75 | 0.0M |
| 2025-02-17 | 286.00 | 306.05 | 286.00 | 291.85 | 0.0M |
| 2025-02-14 | 282.00 | 302.15 | 282.00 | 294.50 | 0.0M |
| 2025-02-13 | 281.80 | 300.30 | 275.45 | 294.35 | 0.0M |
| 2025-02-12 | 300.05 | 302.80 | 270.50 | 276.25 | 0.0M |
| 2025-02-11 | 306.55 | 314.00 | 292.85 | 295.40 | 0.0M |
| 2025-02-10 | 317.05 | 317.05 | 303.05 | 306.30 | 0.1M |
| 2025-02-07 | 311.95 | 318.00 | 303.05 | 315.70 | 0.0M |
| 2025-02-06 | 291.40 | 316.45 | 291.40 | 307.80 | 0.0M |
| 2025-02-05 | 310.90 | 310.90 | 293.15 | 294.30 | 0.0M |
| 2025-02-04 | 314.05 | 317.95 | 291.00 | 296.65 | 0.0M |
| 2025-02-03 | 329.95 | 329.95 | 303.85 | 311.50 | 0.0M |
| 2025-02-01 | 330.00 | 330.75 | 322.05 | 324.00 | 0.0M |
| 2025-01-31 | 320.20 | 339.00 | 320.15 | 324.70 | 0.0M |
| 2025-01-30 | 328.60 | 335.00 | 320.20 | 323.30 | 0.0M |
| 2025-01-29 | 339.95 | 347.40 | 321.00 | 324.05 | 0.0M |
| 2025-01-28 | 345.00 | 348.25 | 332.00 | 338.75 | 0.0M |
| 2025-01-27 | 369.95 | 369.95 | 344.50 | 349.25 | 0.0M |
| 2025-01-24 | 378.65 | 378.65 | 360.40 | 362.60 | 0.0M |
| 2025-01-23 | 365.05 | 377.55 | 365.00 | 376.15 | 0.0M |
| 2025-01-22 | 383.20 | 383.20 | 359.15 | 362.40 | 0.0M |
| 2025-01-21 | 399.75 | 399.75 | 373.30 | 376.20 | 0.0M |
| 2025-01-20 | 396.55 | 400.35 | 394.10 | 397.00 | 0.0M |
| 2025-01-17 | 396.55 | 420.35 | 396.00 | 397.35 | 0.0M |
| 2025-01-16 | 404.95 | 406.95 | 395.05 | 399.45 | 0.0M |
| 2025-01-15 | 396.40 | 409.00 | 396.20 | 399.20 | 0.0M |
| 2025-01-14 | 396.70 | 405.00 | 393.00 | 395.75 | 0.0M |
| 2025-01-13 | 410.00 | 411.20 | 390.95 | 396.65 | 0.0M |
| 2025-01-10 | 411.05 | 418.00 | 403.60 | 404.50 | 0.0M |
| 2025-01-09 | 416.05 | 424.00 | 413.00 | 414.85 | 0.0M |
| 2025-01-08 | 432.80 | 432.80 | 417.65 | 419.40 | 0.0M |
| 2025-01-07 | 417.05 | 431.10 | 415.60 | 428.40 | 0.0M |
| 2025-01-06 | 439.20 | 439.20 | 418.00 | 420.75 | 0.0M |
| 2025-01-03 | 441.95 | 448.00 | 437.00 | 438.95 | 0.0M |
| 2025-01-02 | 445.95 | 447.20 | 436.15 | 439.55 | 0.0M |
| 2025-01-01 | 444.95 | 449.85 | 440.95 | 444.45 | 0.0M |