209.03
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 207.00 | 208.80 | 204.61 | 206.39 | 496.7K |
| 09:35 | 206.48 | 211.88 | 206.48 | 211.88 | 363.2K |
| 09:40 | 211.88 | 211.88 | 205.58 | 206.44 | 249.5K |
| 09:45 | 206.84 | 208.48 | 204.40 | 208.31 | 180.7K |
| 09:50 | 208.28 | 208.74 | 205.75 | 207.30 | 100.1K |
| 09:55 | 207.50 | 208.26 | 204.79 | 208.26 | 100.3K |
| 10:00 | 208.87 | 210.69 | 208.27 | 210.27 | 223.0K |
| 10:05 | 209.80 | 215.99 | 209.71 | 213.90 | 404.6K |
| 10:10 | 213.89 | 213.89 | 211.00 | 211.43 | 151.1K |
| 10:15 | 211.82 | 215.50 | 211.30 | 215.50 | 119.9K |
| 10:20 | 214.83 | 215.00 | 213.18 | 214.51 | 80.8K |
| 10:25 | 214.80 | 214.80 | 213.63 | 214.48 | 99.0K |
| 10:30 | 214.68 | 215.97 | 213.70 | 215.87 | 153.2K |
| 10:35 | 216.28 | 218.88 | 216.28 | 217.30 | 219.1K |
| 10:40 | 217.30 | 217.45 | 215.30 | 216.28 | 91.2K |
| 10:45 | 216.55 | 217.49 | 216.19 | 217.16 | 67.5K |
| 10:50 | 216.88 | 217.28 | 216.39 | 217.19 | 52.0K |
| 10:55 | 216.96 | 218.98 | 216.95 | 218.98 | 92.2K |
| 11:00 | 218.88 | 219.60 | 218.50 | 219.38 | 97.6K |
| 11:05 | 219.11 | 219.60 | 218.38 | 219.39 | 101.2K |
| 11:10 | 219.33 | 222.10 | 219.33 | 222.10 | 167.7K |
| 11:15 | 222.10 | 223.97 | 221.30 | 223.97 | 115.3K |
| 11:20 | 223.80 | 226.81 | 223.70 | 226.00 | 166.0K |
| 11:25 | 225.66 | 227.00 | 225.66 | 226.63 | 91.6K |
| 13:00 | 226.97 | 228.98 | 225.00 | 228.66 | 230.7K |
| 13:05 | 228.50 | 228.50 | 226.00 | 228.00 | 102.3K |
| 13:10 | 228.00 | 228.00 | 224.00 | 224.00 | 92.5K |
| 13:15 | 224.76 | 227.00 | 224.15 | 226.60 | 56.8K |
| 13:20 | 226.60 | 227.04 | 226.06 | 226.98 | 54.4K |
| 13:25 | 226.98 | 228.90 | 226.80 | 228.90 | 80.6K |
| 13:30 | 228.84 | 228.99 | 227.79 | 228.00 | 98.1K |
| 13:35 | 227.94 | 228.02 | 223.65 | 223.85 | 71.2K |
| 13:40 | 223.85 | 223.88 | 220.01 | 223.00 | 132.5K |
| 13:45 | 222.99 | 222.99 | 221.22 | 221.79 | 45.0K |
| 13:50 | 221.80 | 223.00 | 221.66 | 221.89 | 55.4K |
| 13:55 | 221.78 | 223.00 | 220.03 | 220.03 | 61.7K |
| 14:00 | 220.03 | 220.88 | 217.21 | 218.00 | 90.9K |
| 14:05 | 217.02 | 219.00 | 217.02 | 217.59 | 103.3K |
| 14:10 | 217.55 | 218.62 | 216.44 | 216.61 | 83.9K |
| 14:15 | 216.50 | 218.64 | 216.44 | 216.46 | 94.0K |
| 14:20 | 216.44 | 216.99 | 214.38 | 214.57 | 85.1K |
| 14:25 | 214.57 | 216.10 | 212.00 | 215.50 | 118.0K |
| 14:30 | 215.28 | 216.88 | 214.71 | 215.19 | 64.8K |
| 14:35 | 215.19 | 216.10 | 215.05 | 215.96 | 55.6K |
| 14:40 | 215.74 | 215.96 | 213.30 | 213.82 | 74.3K |
| 14:45 | 214.70 | 214.85 | 213.36 | 214.17 | 89.4K |
| 14:50 | 214.18 | 217.30 | 214.18 | 217.30 | 81.8K |
| 14:55 | 217.30 | 219.99 | 217.00 | 219.00 | 33.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 204.55 | 209.90 | 202.93 | 209.03 | 2.5M |
| 2025-09-26 | 205.49 | 213.50 | 203.32 | 204.60 | 3.2M |
| 2025-09-25 | 213.01 | 216.76 | 202.60 | 209.45 | 5.2M |
| 2025-09-24 | 206.44 | 228.99 | 204.02 | 219.00 | 6.1M |
| 2025-09-23 | 205.00 | 214.97 | 196.97 | 207.70 | 4.8M |
| 2025-09-22 | 187.70 | 192.05 | 185.55 | 188.78 | 1.8M |
| 2025-09-19 | 192.13 | 197.48 | 187.06 | 187.60 | 2.9M |
| 2025-09-18 | 188.00 | 202.00 | 186.02 | 191.10 | 4.5M |
| 2025-09-17 | 176.79 | 189.60 | 174.50 | 188.07 | 3.5M |
| 2025-09-16 | 174.52 | 181.00 | 173.00 | 176.81 | 2.7M |
| 2025-09-15 | 183.00 | 185.00 | 174.50 | 174.64 | 2.6M |
| 2025-09-12 | 180.00 | 188.50 | 178.19 | 180.77 | 3.8M |
| 2025-09-11 | 167.40 | 180.00 | 165.00 | 175.88 | 3.2M |
| 2025-09-10 | 169.25 | 169.78 | 165.48 | 167.70 | 1.5M |
| 2025-09-09 | 168.48 | 170.65 | 166.63 | 168.30 | 1.6M |
| 2025-09-08 | 170.12 | 172.00 | 167.51 | 169.69 | 2.4M |
| 2025-09-05 | 168.65 | 172.00 | 166.65 | 171.12 | 2.5M |
| 2025-09-04 | 186.34 | 188.50 | 165.27 | 168.10 | 4.8M |
| 2025-09-03 | 188.01 | 197.00 | 184.18 | 186.88 | 3.7M |
| 2025-09-02 | 188.89 | 197.30 | 183.02 | 185.81 | 4.2M |
| 2025-09-01 | 179.25 | 195.90 | 176.21 | 189.99 | 4.7M |
| 2025-08-29 | 181.00 | 183.32 | 169.00 | 173.02 | 3.6M |
| 2025-08-28 | 172.99 | 183.60 | 170.03 | 179.99 | 4.4M |
| 2025-08-27 | 165.95 | 188.64 | 165.05 | 175.77 | 4.3M |
| 2025-08-26 | 160.11 | 171.88 | 158.78 | 167.20 | 2.9M |
| 2025-08-25 | 160.10 | 170.00 | 158.66 | 161.88 | 4.3M |
| 2025-08-22 | 148.00 | 163.78 | 147.60 | 159.98 | 4.0M |
| 2025-08-21 | 150.75 | 153.30 | 147.61 | 148.60 | 2.4M |
| 2025-08-20 | 144.48 | 149.99 | 141.80 | 149.56 | 1.9M |
| 2025-08-19 | 145.58 | 147.43 | 143.69 | 144.48 | 1.3M |
| 2025-08-18 | 143.65 | 146.93 | 142.55 | 145.58 | 1.8M |
| 2025-08-15 | 141.18 | 144.19 | 140.05 | 143.60 | 1.5M |
| 2025-08-14 | 141.15 | 144.84 | 139.79 | 141.99 | 1.9M |
| 2025-08-13 | 139.16 | 142.90 | 139.16 | 141.70 | 1.5M |
| 2025-08-12 | 139.98 | 141.00 | 138.23 | 139.16 | 0.9M |
| 2025-08-11 | 139.43 | 140.81 | 138.57 | 139.99 | 0.9M |
| 2025-08-08 | 140.10 | 141.88 | 136.80 | 139.07 | 1.8M |
| 2025-08-07 | 143.80 | 144.79 | 140.00 | 141.11 | 1.8M |
| 2025-08-06 | 142.33 | 144.88 | 139.50 | 143.72 | 1.3M |
| 2025-08-05 | 142.01 | 143.17 | 140.17 | 142.97 | 1.0M |
| 2025-08-04 | 141.82 | 145.66 | 141.26 | 142.33 | 1.5M |
| 2025-08-01 | 143.00 | 145.88 | 140.51 | 142.00 | 1.3M |
| 2025-07-31 | 145.05 | 147.95 | 142.00 | 142.62 | 2.0M |
| 2025-07-30 | 143.96 | 149.99 | 143.00 | 144.28 | 2.1M |
| 2025-07-29 | 136.50 | 144.58 | 134.71 | 144.29 | 2.7M |
| 2025-07-28 | 138.65 | 139.28 | 135.61 | 136.40 | 1.2M |
| 2025-07-25 | 138.20 | 139.28 | 136.63 | 138.13 | 1.2M |
| 2025-07-24 | 136.70 | 139.48 | 135.76 | 138.50 | 1.3M |
| 2025-07-23 | 135.30 | 138.75 | 134.32 | 136.28 | 1.7M |
| 2025-07-22 | 133.51 | 137.00 | 133.05 | 135.35 | 1.5M |
| 2025-07-21 | 133.20 | 134.11 | 131.87 | 133.81 | 1.2M |
| 2025-07-18 | 135.92 | 137.47 | 133.03 | 133.79 | 1.2M |
| 2025-07-17 | 134.46 | 137.37 | 133.20 | 135.99 | 1.0M |
| 2025-07-16 | 133.70 | 136.43 | 133.63 | 134.38 | 0.6M |
| 2025-07-15 | 134.13 | 135.70 | 133.38 | 134.01 | 0.8M |
| 2025-07-14 | 136.55 | 136.55 | 134.10 | 134.50 | 0.7M |
| 2025-07-11 | 133.99 | 137.50 | 133.52 | 136.55 | 0.8M |
| 2025-07-10 | 135.31 | 135.85 | 133.00 | 134.10 | 0.9M |
| 2025-07-09 | 140.01 | 142.13 | 134.39 | 135.10 | 1.4M |
| 2025-07-08 | 139.92 | 143.30 | 139.22 | 140.61 | 1.1M |
| 2025-07-07 | 139.23 | 142.41 | 138.57 | 139.92 | 0.7M |
| 2025-07-04 | 137.72 | 142.98 | 137.01 | 139.22 | 1.5M |
| 2025-07-03 | 140.00 | 141.50 | 137.23 | 137.86 | 1.0M |
| 2025-07-02 | 142.93 | 142.93 | 138.50 | 140.20 | 0.9M |
| 2025-07-01 | 145.80 | 147.96 | 141.55 | 142.93 | 1.1M |
| 2025-06-30 | 142.74 | 147.98 | 141.25 | 144.20 | 1.7M |
| 2025-06-27 | 142.13 | 144.44 | 139.53 | 142.31 | 1.2M |
| 2025-06-26 | 141.23 | 145.68 | 140.88 | 141.70 | 1.2M |
| 2025-06-25 | 142.72 | 144.18 | 140.93 | 141.66 | 1.3M |
| 2025-06-24 | 142.50 | 143.78 | 140.40 | 143.50 | 1.1M |
| 2025-06-23 | 136.44 | 142.98 | 136.44 | 142.05 | 1.3M |
| 2025-06-20 | 134.27 | 139.59 | 133.80 | 138.10 | 1.5M |
| 2025-06-19 | 134.38 | 135.01 | 132.03 | 133.80 | 0.9M |
| 2025-06-18 | 129.70 | 133.30 | 128.86 | 132.32 | 1.0M |
| 2025-06-17 | 132.57 | 132.90 | 128.39 | 129.39 | 1.0M |
| 2025-06-16 | 133.64 | 134.56 | 132.03 | 132.04 | 1.0M |
| 2025-06-13 | 134.00 | 136.20 | 132.02 | 134.72 | 1.1M |
| 2025-06-12 | 136.64 | 136.76 | 134.07 | 134.35 | 0.8M |
| 2025-06-11 | 137.70 | 139.78 | 136.30 | 136.43 | 0.7M |
| 2025-06-10 | 141.21 | 141.39 | 137.28 | 137.70 | 0.8M |
| 2025-06-09 | 141.04 | 142.65 | 139.56 | 141.39 | 1.1M |
| 2025-06-06 | 142.00 | 143.03 | 140.61 | 141.04 | 0.6M |
| 2025-06-05 | 141.60 | 143.50 | 140.50 | 142.43 | 1.0M |
| 2025-06-04 | 139.58 | 142.30 | 138.60 | 141.50 | 1.0M |
| 2025-06-03 | 135.40 | 143.65 | 135.40 | 140.54 | 2.0M |
| 2025-05-30 | 137.63 | 138.58 | 134.70 | 135.50 | 0.7M |
| 2025-05-29 | 133.98 | 139.88 | 133.35 | 138.53 | 1.6M |
| 2025-05-28 | 140.63 | 142.28 | 133.12 | 133.33 | 1.5M |
| 2025-05-27 | 140.50 | 143.50 | 139.88 | 141.17 | 0.9M |
| 2025-05-26 | 139.94 | 141.99 | 138.80 | 140.90 | 1.1M |
| 2025-05-23 | 138.90 | 140.49 | 136.45 | 138.88 | 1.0M |
| 2025-05-22 | 136.49 | 141.68 | 135.62 | 138.33 | 1.3M |
| 2025-05-21 | 135.01 | 139.64 | 135.01 | 137.18 | 0.9M |
| 2025-05-20 | 136.00 | 137.69 | 135.35 | 136.78 | 0.9M |
| 2025-05-19 | 137.50 | 137.87 | 134.50 | 136.27 | 1.4M |
| 2025-05-16 | 136.51 | 139.20 | 135.22 | 137.60 | 1.0M |
| 2025-05-15 | 138.00 | 139.82 | 136.02 | 137.78 | 1.2M |
| 2025-05-14 | 136.84 | 140.00 | 136.40 | 138.98 | 1.4M |
| 2025-05-13 | 137.87 | 138.87 | 136.00 | 136.69 | 1.1M |
| 2025-05-12 | 138.80 | 139.00 | 135.10 | 136.21 | 1.8M |
| 2025-05-09 | 141.79 | 141.79 | 137.85 | 138.02 | 1.7M |
| 2025-05-08 | 140.00 | 143.59 | 135.01 | 142.81 | 3.0M |
| 2025-05-07 | 144.90 | 148.48 | 138.82 | 142.57 | 3.1M |
| 2025-05-06 | 145.64 | 150.24 | 145.00 | 145.83 | 2.2M |
| 2025-04-30 | 151.50 | 152.55 | 143.98 | 145.18 | 2.8M |
| 2025-04-29 | 148.96 | 156.67 | 148.96 | 153.55 | 1.5M |
| 2025-04-28 | 146.87 | 151.20 | 144.90 | 149.64 | 1.4M |
| 2025-04-25 | 152.77 | 153.95 | 142.22 | 146.25 | 2.8M |
| 2025-04-24 | 154.90 | 156.36 | 151.39 | 155.40 | 1.2M |
| 2025-04-23 | 154.02 | 156.00 | 152.07 | 154.90 | 1.7M |
| 2025-04-22 | 147.44 | 156.89 | 146.20 | 155.10 | 2.6M |
| 2025-04-21 | 147.50 | 149.17 | 146.28 | 148.03 | 1.3M |
| 2025-04-18 | 153.50 | 154.42 | 146.00 | 148.67 | 1.4M |
| 2025-04-17 | 149.00 | 155.88 | 149.00 | 153.02 | 2.2M |
| 2025-04-16 | 149.06 | 155.50 | 148.32 | 149.98 | 1.9M |
| 2025-04-15 | 154.11 | 155.10 | 147.79 | 148.48 | 2.7M |
| 2025-04-14 | 157.80 | 158.00 | 152.80 | 154.21 | 2.7M |
| 2025-04-11 | 139.20 | 164.49 | 137.20 | 159.80 | 4.5M |
| 2025-04-10 | 141.22 | 143.95 | 138.18 | 139.92 | 2.8M |
| 2025-04-09 | 130.89 | 145.50 | 127.90 | 140.50 | 3.3M |
| 2025-04-08 | 136.00 | 141.63 | 130.00 | 133.27 | 3.0M |
| 2025-04-07 | 128.10 | 144.28 | 128.10 | 135.00 | 4.1M |
| 2025-04-03 | 141.46 | 145.20 | 139.10 | 139.80 | 1.4M |
| 2025-04-02 | 147.53 | 148.59 | 141.32 | 143.33 | 1.3M |
| 2025-04-01 | 144.12 | 150.72 | 141.57 | 147.34 | 2.7M |
| 2025-03-31 | 142.71 | 147.20 | 141.00 | 143.45 | 1.4M |
| 2025-03-28 | 142.72 | 147.86 | 142.72 | 143.00 | 1.1M |
| 2025-03-27 | 141.46 | 147.75 | 141.05 | 144.00 | 1.5M |
| 2025-03-26 | 142.00 | 145.25 | 141.05 | 141.67 | 0.9M |
| 2025-03-25 | 147.00 | 148.54 | 142.00 | 143.39 | 1.4M |
| 2025-03-24 | 141.80 | 146.98 | 140.83 | 146.56 | 2.0M |
| 2025-03-21 | 141.55 | 142.98 | 139.05 | 141.00 | 1.4M |
| 2025-03-20 | 144.23 | 145.56 | 141.80 | 142.07 | 0.9M |
| 2025-03-19 | 143.00 | 147.20 | 142.00 | 144.73 | 1.3M |
| 2025-03-18 | 148.75 | 148.75 | 142.83 | 143.00 | 1.2M |
| 2025-03-17 | 150.15 | 151.80 | 145.33 | 147.40 | 1.6M |
| 2025-03-14 | 144.43 | 149.49 | 142.60 | 148.22 | 2.3M |
| 2025-03-13 | 151.81 | 152.65 | 142.51 | 144.05 | 2.8M |
| 2025-03-12 | 153.29 | 155.50 | 151.88 | 152.92 | 1.3M |
| 2025-03-11 | 155.22 | 158.78 | 152.00 | 153.29 | 1.5M |
| 2025-03-10 | 155.00 | 158.58 | 152.18 | 157.25 | 1.4M |
| 2025-03-07 | 156.53 | 160.46 | 153.98 | 155.48 | 1.9M |
| 2025-03-06 | 161.29 | 164.32 | 155.20 | 157.50 | 3.0M |
| 2025-03-05 | 145.56 | 161.62 | 145.56 | 156.90 | 3.5M |
| 2025-03-04 | 140.00 | 149.56 | 135.94 | 149.04 | 3.1M |
| 2025-03-03 | 141.00 | 144.87 | 139.81 | 141.36 | 2.0M |
| 2025-02-28 | 141.42 | 148.80 | 141.00 | 141.50 | 2.6M |
| 2025-02-27 | 139.05 | 144.50 | 137.51 | 142.54 | 2.8M |
| 2025-02-26 | 139.59 | 143.80 | 138.50 | 139.19 | 2.3M |
| 2025-02-25 | 135.03 | 143.28 | 135.03 | 141.00 | 3.0M |
| 2025-02-24 | 131.00 | 139.89 | 130.60 | 137.40 | 3.2M |
| 2025-02-21 | 130.84 | 132.65 | 127.80 | 130.89 | 2.5M |
| 2025-02-20 | 129.28 | 131.40 | 126.28 | 130.32 | 2.8M |
| 2025-02-19 | 118.02 | 129.50 | 118.02 | 129.31 | 3.6M |
| 2025-02-18 | 120.57 | 124.51 | 117.72 | 118.49 | 2.3M |
| 2025-02-17 | 120.95 | 122.28 | 119.00 | 120.57 | 2.0M |
| 2025-02-14 | 122.39 | 123.31 | 119.24 | 121.19 | 1.7M |
| 2025-02-13 | 123.39 | 125.07 | 121.20 | 122.96 | 2.2M |
| 2025-02-12 | 120.30 | 125.65 | 120.27 | 124.52 | 2.5M |
| 2025-02-11 | 118.56 | 123.96 | 116.11 | 120.78 | 3.2M |
| 2025-02-10 | 126.89 | 127.01 | 117.88 | 118.59 | 4.0M |
| 2025-02-07 | 124.05 | 129.38 | 123.08 | 126.12 | 2.4M |
| 2025-02-06 | 122.00 | 125.48 | 119.26 | 124.86 | 3.1M |
| 2025-02-05 | 127.00 | 131.52 | 121.90 | 122.22 | 2.9M |
| 2025-01-27 | 125.50 | 129.00 | 125.02 | 126.00 | 1.3M |
| 2025-01-24 | 125.64 | 129.33 | 125.50 | 126.50 | 2.0M |
| 2025-01-23 | 128.79 | 130.32 | 125.59 | 126.17 | 2.0M |
| 2025-01-22 | 127.10 | 130.30 | 126.58 | 128.79 | 2.1M |
| 2025-01-21 | 125.00 | 127.70 | 122.34 | 127.50 | 2.7M |
| 2025-01-20 | 124.91 | 128.88 | 123.80 | 125.68 | 3.2M |
| 2025-01-17 | 117.03 | 125.66 | 117.00 | 124.36 | 3.8M |
| 2025-01-16 | 118.38 | 122.00 | 116.50 | 117.98 | 2.2M |
| 2025-01-15 | 118.96 | 120.00 | 116.21 | 117.91 | 2.3M |
| 2025-01-14 | 116.00 | 120.98 | 115.01 | 119.53 | 3.2M |
| 2025-01-13 | 115.00 | 119.99 | 114.76 | 116.00 | 3.2M |
| 2025-01-10 | 115.21 | 124.20 | 114.69 | 118.46 | 5.6M |
| 2025-01-09 | 109.30 | 119.01 | 109.30 | 115.66 | 5.6M |
| 2025-01-08 | 104.10 | 111.00 | 101.60 | 109.45 | 4.6M |
| 2025-01-07 | 107.77 | 108.58 | 103.28 | 104.19 | 3.9M |
| 2025-01-06 | 103.96 | 108.62 | 102.68 | 106.26 | 3.7M |
| 2025-01-03 | 102.02 | 105.78 | 100.74 | 102.10 | 2.2M |
| 2025-01-02 | 104.00 | 106.30 | 100.00 | 102.00 | 3.1M |