290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 273.00 | 276.87 | 270.35 | 275.32 | 3,149.0K |
| 09:35 | 275.53 | 276.87 | 274.72 | 276.04 | 1,866.1K |
| 09:40 | 276.41 | 280.81 | 276.41 | 278.78 | 2,297.0K |
| 09:45 | 278.82 | 282.50 | 274.81 | 282.50 | 1,460.5K |
| 09:50 | 282.60 | 287.90 | 280.00 | 287.77 | 2,235.3K |
| 09:55 | 287.79 | 288.30 | 283.00 | 288.30 | 1,775.4K |
| 10:00 | 288.02 | 292.87 | 285.58 | 292.76 | 1,437.5K |
| 10:05 | 292.79 | 297.80 | 290.01 | 297.80 | 1,831.7K |
| 10:10 | 297.80 | 297.80 | 288.70 | 290.31 | 1,298.8K |
| 10:15 | 291.01 | 294.35 | 289.00 | 293.98 | 791.7K |
| 10:20 | 292.63 | 296.50 | 292.63 | 294.79 | 647.9K |
| 10:25 | 294.77 | 295.08 | 290.02 | 291.88 | 533.9K |
| 10:30 | 292.00 | 294.80 | 290.89 | 293.18 | 459.8K |
| 10:35 | 293.88 | 294.52 | 292.50 | 294.19 | 421.4K |
| 10:40 | 294.21 | 294.21 | 290.76 | 292.54 | 317.9K |
| 10:45 | 292.00 | 292.50 | 287.98 | 288.23 | 595.2K |
| 10:50 | 288.22 | 292.98 | 288.20 | 292.98 | 399.7K |
| 10:55 | 292.97 | 296.49 | 292.50 | 296.49 | 494.8K |
| 11:00 | 296.58 | 297.00 | 295.16 | 296.89 | 462.7K |
| 11:05 | 296.95 | 296.95 | 294.00 | 295.67 | 395.7K |
| 11:10 | 295.67 | 298.03 | 295.40 | 298.03 | 582.1K |
| 11:15 | 298.01 | 299.50 | 298.00 | 299.44 | 628.6K |
| 11:20 | 299.49 | 310.30 | 299.45 | 310.30 | 1,734.6K |
| 11:25 | 310.00 | 310.30 | 304.98 | 308.00 | 648.3K |
| 13:00 | 308.88 | 313.94 | 308.01 | 310.01 | 1,269.3K |
| 13:05 | 310.73 | 311.00 | 305.00 | 307.17 | 618.0K |
| 13:10 | 308.00 | 308.30 | 300.21 | 300.84 | 579.6K |
| 13:15 | 300.85 | 302.85 | 299.37 | 299.60 | 632.1K |
| 13:20 | 299.11 | 302.88 | 299.11 | 301.99 | 393.0K |
| 13:25 | 301.99 | 302.49 | 301.10 | 301.98 | 321.7K |
| 13:30 | 301.98 | 302.05 | 298.00 | 298.85 | 572.5K |
| 13:35 | 298.86 | 300.00 | 297.50 | 297.50 | 374.3K |
| 13:40 | 297.51 | 299.00 | 296.81 | 298.30 | 377.6K |
| 13:45 | 298.31 | 300.01 | 298.31 | 299.46 | 194.0K |
| 13:50 | 299.31 | 299.40 | 296.80 | 296.92 | 273.9K |
| 13:55 | 297.00 | 298.00 | 296.10 | 297.76 | 263.3K |
| 14:00 | 297.80 | 299.69 | 296.67 | 297.57 | 202.2K |
| 14:05 | 297.59 | 297.59 | 293.15 | 294.97 | 479.4K |
| 14:10 | 295.09 | 295.79 | 292.81 | 293.12 | 369.2K |
| 14:15 | 293.16 | 295.13 | 293.11 | 293.90 | 306.0K |
| 14:20 | 293.98 | 294.04 | 293.40 | 294.04 | 267.9K |
| 14:25 | 294.18 | 294.19 | 290.45 | 292.90 | 531.5K |
| 14:30 | 293.57 | 293.90 | 291.77 | 292.86 | 263.0K |
| 14:35 | 292.81 | 293.00 | 291.88 | 291.88 | 349.4K |
| 14:40 | 291.89 | 292.30 | 290.00 | 290.55 | 708.5K |
| 14:45 | 290.58 | 291.39 | 290.58 | 291.14 | 470.3K |
| 14:50 | 291.10 | 292.30 | 291.10 | 291.40 | 557.7K |
| 14:55 | 291.38 | 291.79 | 290.60 | 290.60 | 346.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 285.00 | 305.50 | 284.88 | 290.00 | 22.3M |
| 2025-09-25 | 285.00 | 294.80 | 281.20 | 288.00 | 20.2M |
| 2025-09-24 | 272.13 | 313.95 | 270.30 | 290.50 | 37.5M |
| 2025-09-23 | 260.00 | 280.00 | 254.15 | 280.00 | 29.2M |
| 2025-09-22 | 254.00 | 260.67 | 248.53 | 256.60 | 22.1M |
| 2025-09-19 | 265.68 | 267.74 | 251.51 | 254.00 | 25.4M |
| 2025-09-18 | 227.60 | 271.95 | 226.26 | 253.18 | 38.7M |
| 2025-09-17 | 214.00 | 231.66 | 213.04 | 227.20 | 21.9M |
| 2025-09-16 | 215.09 | 216.00 | 211.21 | 214.00 | 11.8M |
| 2025-09-15 | 216.80 | 218.98 | 210.10 | 215.10 | 14.2M |
| 2025-09-12 | 214.80 | 218.99 | 211.51 | 211.51 | 14.6M |
| 2025-09-11 | 206.00 | 213.59 | 204.08 | 211.80 | 13.6M |
| 2025-09-10 | 205.10 | 210.01 | 203.45 | 205.60 | 9.2M |
| 2025-09-09 | 209.95 | 212.03 | 203.20 | 204.38 | 10.7M |
| 2025-09-08 | 198.02 | 212.78 | 198.00 | 212.70 | 18.8M |
| 2025-09-05 | 195.99 | 201.00 | 194.34 | 200.01 | 12.6M |
| 2025-09-04 | 211.10 | 211.28 | 191.88 | 195.40 | 19.7M |
| 2025-09-03 | 213.00 | 216.50 | 208.78 | 212.00 | 12.5M |
| 2025-09-02 | 221.12 | 224.30 | 210.30 | 212.51 | 17.4M |
| 2025-09-01 | 220.00 | 224.98 | 215.86 | 223.20 | 21.9M |
| 2025-08-29 | 220.00 | 220.73 | 212.22 | 214.17 | 23.8M |
| 2025-08-28 | 206.40 | 225.50 | 206.38 | 225.50 | 27.9M |
| 2025-08-27 | 210.00 | 218.52 | 207.00 | 207.02 | 21.7M |
| 2025-08-26 | 209.03 | 221.49 | 208.11 | 213.99 | 18.2M |
| 2025-08-25 | 220.00 | 225.75 | 208.00 | 211.00 | 26.5M |
| 2025-08-22 | 201.82 | 216.19 | 201.80 | 215.80 | 24.2M |
| 2025-08-21 | 198.20 | 204.52 | 196.70 | 202.41 | 17.4M |
| 2025-08-20 | 191.62 | 198.01 | 188.90 | 198.01 | 14.6M |
| 2025-08-19 | 194.44 | 196.26 | 191.60 | 191.61 | 10.8M |
| 2025-08-18 | 195.69 | 199.11 | 193.61 | 194.46 | 14.0M |
| 2025-08-15 | 191.18 | 195.59 | 187.20 | 194.20 | 10.7M |
| 2025-08-14 | 192.80 | 199.48 | 191.76 | 192.04 | 13.3M |
| 2025-08-13 | 193.74 | 195.76 | 191.01 | 192.50 | 8.4M |
| 2025-08-12 | 193.51 | 195.60 | 192.09 | 192.66 | 8.6M |
| 2025-08-11 | 195.01 | 196.30 | 193.20 | 193.40 | 5.8M |
| 2025-08-08 | 195.13 | 199.38 | 194.53 | 195.93 | 6.5M |
| 2025-08-07 | 195.28 | 200.45 | 195.28 | 196.23 | 7.0M |
| 2025-08-06 | 195.85 | 196.88 | 193.68 | 196.06 | 4.1M |
| 2025-08-05 | 195.54 | 196.27 | 194.16 | 195.19 | 4.0M |
| 2025-08-04 | 191.60 | 196.19 | 191.00 | 195.80 | 6.4M |
| 2025-08-01 | 197.50 | 198.32 | 192.08 | 192.51 | 6.4M |
| 2025-07-31 | 203.78 | 203.99 | 196.77 | 197.62 | 9.6M |
| 2025-07-30 | 205.03 | 207.46 | 202.38 | 203.79 | 7.1M |
| 2025-07-29 | 199.05 | 207.98 | 198.61 | 206.39 | 10.9M |
| 2025-07-28 | 200.17 | 201.47 | 197.60 | 200.06 | 7.6M |
| 2025-07-25 | 198.85 | 200.55 | 197.21 | 199.88 | 7.7M |
| 2025-07-24 | 198.26 | 199.90 | 196.03 | 199.02 | 9.1M |
| 2025-07-23 | 188.00 | 200.50 | 187.73 | 198.51 | 15.9M |
| 2025-07-22 | 183.60 | 189.49 | 182.31 | 187.50 | 8.8M |
| 2025-07-21 | 182.00 | 184.20 | 180.88 | 183.70 | 7.0M |
| 2025-07-18 | 180.99 | 184.48 | 180.99 | 182.25 | 7.8M |
| 2025-07-17 | 178.18 | 178.44 | 174.76 | 178.18 | 7.0M |
| 2025-07-16 | 179.98 | 182.00 | 177.77 | 178.29 | 4.6M |
| 2025-07-15 | 179.00 | 180.89 | 178.00 | 179.98 | 4.4M |
| 2025-07-14 | 184.60 | 184.60 | 178.87 | 179.00 | 6.3M |
| 2025-07-11 | 180.61 | 185.49 | 180.51 | 184.37 | 6.3M |
| 2025-07-10 | 181.21 | 183.44 | 180.22 | 180.58 | 4.1M |
| 2025-07-09 | 184.50 | 185.86 | 181.95 | 182.36 | 4.0M |
| 2025-07-08 | 182.40 | 185.20 | 181.88 | 184.50 | 5.8M |
| 2025-07-07 | 180.50 | 183.95 | 180.34 | 180.55 | 4.5M |
| 2025-07-04 | 177.99 | 185.30 | 176.21 | 180.95 | 7.9M |
| 2025-07-03 | 179.00 | 179.40 | 176.70 | 178.02 | 4.1M |
| 2025-07-02 | 182.30 | 182.60 | 178.39 | 178.78 | 4.3M |
| 2025-07-01 | 181.99 | 184.39 | 181.33 | 182.79 | 4.1M |
| 2025-06-30 | 180.57 | 185.00 | 180.55 | 182.30 | 5.3M |
| 2025-06-27 | 180.79 | 181.48 | 178.18 | 179.79 | 4.8M |
| 2025-06-26 | 181.12 | 182.00 | 178.88 | 178.98 | 5.2M |
| 2025-06-25 | 179.96 | 181.57 | 177.68 | 180.81 | 6.1M |
| 2025-06-24 | 178.50 | 179.66 | 177.52 | 179.16 | 5.2M |
| 2025-06-23 | 170.60 | 181.09 | 170.60 | 178.63 | 10.1M |
| 2025-06-20 | 172.85 | 175.30 | 171.20 | 171.61 | 3.8M |
| 2025-06-19 | 171.55 | 176.23 | 171.01 | 172.91 | 5.3M |
| 2025-06-18 | 171.18 | 174.00 | 170.58 | 171.85 | 4.6M |
| 2025-06-17 | 172.88 | 174.18 | 170.30 | 170.97 | 4.2M |
| 2025-06-16 | 170.20 | 173.96 | 170.09 | 173.17 | 3.8M |
| 2025-06-13 | 165.01 | 172.27 | 164.88 | 171.79 | 9.1M |
| 2025-06-12 | 169.58 | 169.58 | 165.79 | 165.98 | 8.3M |
| 2025-06-11 | 171.56 | 174.50 | 169.80 | 169.88 | 6.5M |
| 2025-06-10 | 178.80 | 179.29 | 170.50 | 171.30 | 6.8M |
| 2025-06-09 | 180.00 | 180.50 | 177.30 | 178.80 | 3.7M |
| 2025-06-06 | 180.00 | 180.68 | 179.17 | 180.01 | 2.6M |
| 2025-06-05 | 180.20 | 181.20 | 178.86 | 180.00 | 4.3M |
| 2025-06-04 | 178.80 | 180.30 | 177.89 | 179.42 | 3.4M |
| 2025-06-03 | 174.89 | 180.74 | 174.62 | 178.90 | 5.1M |
| 2025-05-30 | 176.47 | 177.00 | 175.00 | 175.01 | 4.2M |
| 2025-05-29 | 171.50 | 177.19 | 171.06 | 176.71 | 5.4M |
| 2025-05-28 | 173.89 | 174.85 | 170.66 | 170.93 | 4.6M |
| 2025-05-27 | 174.49 | 175.20 | 172.80 | 173.13 | 4.0M |
| 2025-05-26 | 176.00 | 177.65 | 173.73 | 174.49 | 4.6M |
| 2025-05-23 | 175.25 | 176.40 | 174.06 | 174.53 | 4.4M |
| 2025-05-22 | 176.00 | 177.17 | 174.37 | 175.60 | 3.5M |
| 2025-05-21 | 177.93 | 178.95 | 176.29 | 176.45 | 3.8M |
| 2025-05-20 | 178.83 | 180.18 | 177.68 | 178.20 | 3.5M |
| 2025-05-19 | 179.89 | 180.52 | 177.12 | 178.81 | 3.9M |
| 2025-05-16 | 182.71 | 183.33 | 179.22 | 180.33 | 4.3M |
| 2025-05-15 | 186.61 | 187.88 | 182.38 | 182.71 | 3.9M |
| 2025-05-14 | 183.05 | 187.88 | 182.40 | 187.70 | 6.0M |
| 2025-05-13 | 184.00 | 185.80 | 182.70 | 182.95 | 3.6M |
| 2025-05-12 | 182.98 | 184.25 | 181.37 | 183.40 | 4.4M |
| 2025-05-09 | 189.00 | 189.59 | 181.70 | 181.70 | 6.7M |
| 2025-05-08 | 188.75 | 190.80 | 187.56 | 190.07 | 3.8M |
| 2025-05-07 | 193.00 | 193.01 | 187.78 | 189.33 | 6.4M |
| 2025-05-06 | 188.18 | 189.83 | 185.63 | 188.88 | 6.7M |
| 2025-04-30 | 187.00 | 189.49 | 186.49 | 188.26 | 4.5M |
| 2025-04-29 | 185.62 | 188.35 | 184.60 | 187.52 | 3.8M |
| 2025-04-28 | 187.00 | 189.75 | 186.04 | 186.11 | 4.7M |
| 2025-04-25 | 185.00 | 187.96 | 181.02 | 187.46 | 7.3M |
| 2025-04-24 | 188.03 | 189.79 | 186.30 | 187.35 | 3.3M |
| 2025-04-23 | 190.10 | 191.50 | 187.20 | 188.03 | 5.3M |
| 2025-04-22 | 190.00 | 193.85 | 187.66 | 190.55 | 5.7M |
| 2025-04-21 | 188.50 | 190.99 | 188.49 | 189.52 | 3.8M |
| 2025-04-18 | 190.01 | 191.34 | 188.26 | 190.00 | 3.5M |
| 2025-04-17 | 192.30 | 194.50 | 189.99 | 191.50 | 6.1M |
| 2025-04-16 | 190.74 | 192.80 | 187.66 | 192.72 | 8.3M |
| 2025-04-15 | 188.98 | 189.49 | 184.68 | 188.00 | 5.8M |
| 2025-04-14 | 191.00 | 191.76 | 186.81 | 189.83 | 7.2M |
| 2025-04-11 | 189.85 | 195.20 | 187.20 | 188.88 | 12.1M |
| 2025-04-10 | 191.88 | 191.90 | 186.65 | 188.86 | 8.0M |
| 2025-04-09 | 173.00 | 190.66 | 172.80 | 186.96 | 14.8M |
| 2025-04-08 | 176.00 | 178.41 | 172.60 | 176.14 | 11.8M |
| 2025-04-07 | 178.50 | 188.00 | 166.66 | 176.00 | 13.9M |
| 2025-04-03 | 183.46 | 189.62 | 183.46 | 186.60 | 5.7M |
| 2025-04-02 | 186.00 | 187.55 | 184.03 | 184.60 | 3.6M |
| 2025-04-01 | 184.93 | 187.98 | 183.91 | 186.46 | 5.0M |
| 2025-03-31 | 184.26 | 186.37 | 181.75 | 184.36 | 5.9M |
| 2025-03-28 | 190.02 | 190.66 | 184.15 | 184.31 | 8.7M |
| 2025-03-27 | 189.11 | 192.39 | 186.50 | 189.69 | 5.5M |
| 2025-03-26 | 190.80 | 193.39 | 188.03 | 188.50 | 4.0M |
| 2025-03-25 | 191.20 | 192.90 | 189.49 | 190.87 | 4.2M |
| 2025-03-24 | 190.11 | 194.83 | 188.40 | 191.10 | 6.1M |
| 2025-03-21 | 193.20 | 196.20 | 190.45 | 191.24 | 6.2M |
| 2025-03-20 | 198.60 | 201.06 | 193.50 | 193.70 | 6.2M |
| 2025-03-19 | 202.85 | 203.75 | 198.38 | 198.60 | 4.9M |
| 2025-03-18 | 201.70 | 204.54 | 200.48 | 204.00 | 6.0M |
| 2025-03-17 | 203.10 | 203.70 | 199.10 | 199.70 | 5.6M |
| 2025-03-14 | 200.00 | 204.86 | 198.50 | 204.31 | 7.9M |
| 2025-03-13 | 201.11 | 201.88 | 197.40 | 199.69 | 6.4M |
| 2025-03-12 | 207.98 | 208.25 | 200.80 | 200.86 | 7.4M |
| 2025-03-11 | 203.00 | 208.36 | 202.70 | 204.70 | 6.4M |
| 2025-03-10 | 212.29 | 214.49 | 204.81 | 206.00 | 10.8M |
| 2025-03-07 | 214.60 | 217.28 | 212.84 | 214.66 | 7.6M |
| 2025-03-06 | 208.00 | 217.88 | 207.16 | 215.89 | 14.8M |
| 2025-03-05 | 201.19 | 203.95 | 199.16 | 202.71 | 7.2M |
| 2025-03-04 | 198.00 | 202.88 | 196.20 | 200.90 | 8.2M |
| 2025-03-03 | 204.67 | 205.50 | 198.37 | 199.98 | 9.6M |
| 2025-02-28 | 212.19 | 213.88 | 201.50 | 204.27 | 12.0M |
| 2025-02-27 | 213.72 | 213.83 | 204.80 | 210.51 | 12.1M |
| 2025-02-26 | 214.87 | 215.80 | 208.80 | 214.84 | 10.9M |
| 2025-02-25 | 214.99 | 220.99 | 211.00 | 213.50 | 11.5M |
| 2025-02-24 | 210.00 | 219.35 | 209.80 | 218.10 | 13.8M |
| 2025-02-21 | 208.00 | 214.60 | 205.00 | 211.36 | 15.9M |
| 2025-02-20 | 201.00 | 206.89 | 200.30 | 205.10 | 14.0M |
| 2025-02-19 | 192.00 | 203.40 | 191.84 | 201.27 | 17.8M |
| 2025-02-18 | 193.50 | 199.00 | 192.50 | 192.50 | 15.3M |
| 2025-02-17 | 190.50 | 195.77 | 189.52 | 193.21 | 10.2M |
| 2025-02-14 | 189.00 | 191.40 | 186.50 | 190.52 | 7.9M |
| 2025-02-13 | 196.93 | 197.00 | 190.60 | 190.60 | 8.8M |
| 2025-02-12 | 190.99 | 197.42 | 189.67 | 196.93 | 14.8M |
| 2025-02-11 | 191.16 | 191.23 | 186.11 | 187.41 | 7.0M |
| 2025-02-10 | 192.25 | 192.99 | 188.65 | 191.16 | 9.5M |
| 2025-02-07 | 192.00 | 195.01 | 188.50 | 192.24 | 12.9M |
| 2025-02-06 | 180.16 | 195.30 | 180.11 | 192.57 | 14.2M |
| 2025-02-05 | 185.70 | 186.00 | 178.95 | 181.94 | 8.7M |
| 2025-01-27 | 186.00 | 187.29 | 180.01 | 180.09 | 5.9M |
| 2025-01-24 | 185.00 | 187.50 | 184.88 | 185.48 | 5.7M |
| 2025-01-23 | 187.50 | 191.02 | 185.57 | 185.82 | 8.0M |
| 2025-01-22 | 186.20 | 186.68 | 182.66 | 185.13 | 6.4M |
| 2025-01-21 | 189.30 | 190.00 | 185.66 | 186.87 | 7.5M |
| 2025-01-20 | 189.66 | 191.36 | 187.28 | 188.18 | 5.5M |
| 2025-01-17 | 187.12 | 194.00 | 186.86 | 188.60 | 7.8M |
| 2025-01-16 | 188.00 | 193.66 | 185.25 | 188.00 | 9.2M |
| 2025-01-15 | 189.73 | 193.88 | 186.17 | 186.39 | 8.9M |
| 2025-01-14 | 180.60 | 188.68 | 178.07 | 188.45 | 9.6M |
| 2025-01-13 | 174.81 | 181.15 | 174.51 | 178.96 | 6.0M |
| 2025-01-10 | 182.69 | 185.28 | 179.10 | 179.10 | 7.6M |
| 2025-01-09 | 184.70 | 185.80 | 182.00 | 182.01 | 6.3M |
| 2025-01-08 | 183.00 | 185.97 | 178.00 | 183.01 | 8.5M |
| 2025-01-07 | 181.80 | 185.50 | 181.22 | 184.33 | 7.4M |
| 2025-01-06 | 181.00 | 183.83 | 178.80 | 181.71 | 5.5M |
| 2025-01-03 | 181.18 | 184.85 | 179.77 | 181.53 | 8.9M |
| 2025-01-02 | 188.81 | 188.87 | 178.65 | 180.90 | 11.4M |