204.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 208.60 | 213.00 | 208.60 | 212.20 | 290.6K |
| 09:35 | 212.40 | 214.80 | 212.00 | 213.80 | 211.9K |
| 09:40 | 214.40 | 215.20 | 213.20 | 213.60 | 286.8K |
| 09:45 | 213.80 | 214.60 | 213.20 | 213.20 | 136.5K |
| 09:50 | 212.80 | 213.20 | 211.80 | 211.80 | 73.4K |
| 09:55 | 211.80 | 212.60 | 210.80 | 212.20 | 77.6K |
| 10:00 | 212.00 | 212.20 | 211.00 | 211.20 | 60.9K |
| 10:05 | 211.00 | 211.00 | 210.00 | 210.80 | 143.7K |
| 10:10 | 210.80 | 210.80 | 209.80 | 210.00 | 39.9K |
| 10:15 | 209.80 | 210.60 | 209.60 | 209.80 | 48.9K |
| 10:20 | 209.60 | 210.40 | 209.60 | 210.40 | 37.6K |
| 10:25 | 210.60 | 211.40 | 209.80 | 210.00 | 111.7K |
| 10:30 | 210.00 | 211.00 | 209.80 | 210.80 | 125.5K |
| 10:35 | 210.80 | 212.20 | 210.60 | 212.20 | 30.1K |
| 10:40 | 212.20 | 212.20 | 210.60 | 210.60 | 64.8K |
| 10:45 | 210.80 | 211.60 | 210.40 | 211.40 | 26.5K |
| 10:50 | 211.20 | 211.80 | 211.00 | 211.00 | 15.8K |
| 10:55 | 211.20 | 212.20 | 211.00 | 211.20 | 48.3K |
| 11:00 | 211.60 | 211.60 | 210.80 | 211.60 | 41.5K |
| 11:05 | 211.20 | 212.00 | 211.20 | 211.80 | 61.6K |
| 11:10 | 211.60 | 211.80 | 211.00 | 211.20 | 27.8K |
| 11:15 | 211.00 | 211.20 | 210.60 | 210.80 | 27.3K |
| 11:20 | 210.60 | 210.80 | 210.00 | 210.00 | 16.9K |
| 11:25 | 209.80 | 210.60 | 209.80 | 210.60 | 16.2K |
| 11:30 | 210.40 | 210.40 | 209.00 | 209.00 | 58.0K |
| 11:35 | 209.00 | 209.60 | 208.80 | 209.20 | 47.4K |
| 11:40 | 209.00 | 209.80 | 209.00 | 209.80 | 15.7K |
| 11:45 | 210.00 | 210.00 | 209.60 | 209.80 | 5.4K |
| 11:50 | 209.60 | 209.80 | 209.20 | 209.80 | 21.0K |
| 11:55 | 209.60 | 210.00 | 209.60 | 210.00 | 12.2K |
| 13:00 | 209.80 | 210.00 | 208.20 | 208.60 | 56.9K |
| 13:05 | 208.40 | 208.80 | 208.00 | 208.00 | 33.4K |
| 13:10 | 208.20 | 208.80 | 208.00 | 208.60 | 47.5K |
| 13:15 | 208.40 | 209.00 | 208.40 | 209.00 | 18.2K |
| 13:20 | 208.80 | 209.20 | 208.80 | 209.20 | 24.9K |
| 13:25 | 209.40 | 209.40 | 208.80 | 209.20 | 11.0K |
| 13:30 | 209.00 | 209.20 | 208.80 | 209.00 | 9.7K |
| 13:35 | 208.80 | 208.80 | 208.60 | 208.80 | 16.5K |
| 13:40 | 208.80 | 209.00 | 208.60 | 208.60 | 18.9K |
| 13:45 | 208.40 | 209.00 | 208.40 | 209.00 | 25.1K |
| 13:50 | 208.80 | 209.00 | 208.00 | 208.20 | 75.5K |
| 13:55 | 208.40 | 208.40 | 207.60 | 207.80 | 58.8K |
| 14:00 | 207.60 | 208.40 | 207.60 | 208.40 | 39.0K |
| 14:05 | 208.00 | 208.40 | 208.00 | 208.20 | 23.2K |
| 14:10 | 208.00 | 208.00 | 207.60 | 207.60 | 15.1K |
| 14:15 | 207.60 | 208.40 | 207.60 | 208.20 | 54.5K |
| 14:20 | 208.40 | 208.60 | 208.20 | 208.40 | 8.2K |
| 14:25 | 208.60 | 208.60 | 208.00 | 208.20 | 17.4K |
| 14:30 | 208.00 | 208.40 | 207.40 | 207.80 | 22.2K |
| 14:35 | 207.60 | 208.20 | 207.40 | 207.80 | 37.1K |
| 14:40 | 208.00 | 208.20 | 207.80 | 208.00 | 24.8K |
| 14:45 | 208.00 | 208.20 | 207.80 | 208.00 | 13.1K |
| 14:50 | 207.80 | 208.00 | 207.40 | 207.60 | 40.1K |
| 14:55 | 207.40 | 207.60 | 207.00 | 207.20 | 25.6K |
| 15:00 | 207.00 | 207.20 | 206.00 | 206.00 | 106.1K |
| 15:05 | 206.00 | 206.80 | 205.60 | 206.80 | 82.6K |
| 15:10 | 206.60 | 206.80 | 205.40 | 205.60 | 58.0K |
| 15:15 | 205.40 | 205.40 | 204.20 | 204.40 | 227.6K |
| 15:20 | 204.40 | 204.80 | 203.20 | 204.00 | 153.5K |
| 15:25 | 203.80 | 205.60 | 203.80 | 205.20 | 66.5K |
| 15:30 | 205.20 | 205.40 | 204.40 | 205.20 | 82.5K |
| 15:35 | 205.00 | 205.40 | 204.20 | 204.40 | 73.4K |
| 15:40 | 204.20 | 204.40 | 203.60 | 204.00 | 70.0K |
| 15:45 | 204.20 | 204.80 | 204.00 | 204.80 | 92.2K |
| 15:50 | 204.60 | 205.40 | 204.60 | 204.80 | 80.8K |
| 15:55 | 204.60 | 204.80 | 204.00 | 204.80 | 366.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 208.80 | 215.40 | 203.20 | 204.80 | 4.4M |
| 2025-09-25 | 206.80 | 216.80 | 205.80 | 211.20 | 6.0M |
| 2025-09-24 | 201.60 | 208.60 | 200.60 | 206.40 | 3.5M |
| 2025-09-23 | 209.20 | 209.80 | 199.00 | 203.40 | 5.4M |
| 2025-09-22 | 210.00 | 214.60 | 206.80 | 209.20 | 3.7M |
| 2025-09-19 | 211.20 | 214.60 | 206.60 | 212.00 | 4.5M |
| 2025-09-18 | 217.80 | 221.80 | 206.00 | 211.20 | 10.9M |
| 2025-09-17 | 212.40 | 221.40 | 208.00 | 217.80 | 8.0M |
| 2025-09-16 | 213.60 | 220.00 | 210.20 | 212.00 | 9.0M |
| 2025-09-15 | 199.10 | 212.40 | 197.10 | 208.60 | 9.2M |
| 2025-09-12 | 194.00 | 207.80 | 190.60 | 198.80 | 12.4M |
| 2025-09-11 | 193.50 | 195.50 | 190.20 | 194.00 | 6.9M |
| 2025-09-10 | 188.00 | 199.80 | 187.70 | 198.90 | 14.5M |
| 2025-09-09 | 176.70 | 185.30 | 175.30 | 184.90 | 7.7M |
| 2025-09-08 | 176.20 | 177.40 | 172.10 | 175.20 | 5.5M |
| 2025-09-05 | 175.20 | 177.30 | 172.10 | 176.70 | 6.2M |
| 2025-09-04 | 174.50 | 182.90 | 173.30 | 175.40 | 6.9M |
| 2025-09-03 | 177.80 | 178.80 | 174.20 | 175.30 | 3.4M |
| 2025-09-02 | 183.90 | 183.90 | 177.80 | 178.30 | 4.8M |
| 2025-09-01 | 181.80 | 185.50 | 177.30 | 184.10 | 6.7M |
| 2025-08-29 | 174.30 | 183.80 | 172.70 | 180.90 | 9.1M |
| 2025-08-28 | 176.60 | 177.40 | 169.00 | 172.60 | 6.2M |
| 2025-08-27 | 179.80 | 182.00 | 174.20 | 175.90 | 6.4M |
| 2025-08-26 | 183.00 | 185.40 | 178.40 | 180.10 | 10.3M |
| 2025-08-25 | 188.40 | 189.50 | 183.00 | 186.70 | 8.3M |
| 2025-08-22 | 187.00 | 188.10 | 181.50 | 184.70 | 13.3M |
| 2025-08-21 | 198.80 | 199.70 | 194.60 | 196.80 | 4.0M |
| 2025-08-20 | 194.00 | 200.40 | 190.80 | 199.10 | 5.6M |
| 2025-08-19 | 196.40 | 199.80 | 193.30 | 195.70 | 4.8M |
| 2025-08-18 | 196.10 | 199.60 | 190.20 | 195.90 | 6.9M |
| 2025-08-15 | 186.00 | 192.30 | 184.90 | 191.80 | 4.9M |
| 2025-08-14 | 191.10 | 194.50 | 186.00 | 188.00 | 4.8M |
| 2025-08-13 | 179.50 | 189.00 | 179.10 | 189.00 | 6.6M |
| 2025-08-12 | 181.90 | 182.60 | 174.50 | 176.00 | 4.5M |
| 2025-08-11 | 179.60 | 184.70 | 178.10 | 182.80 | 3.5M |
| 2025-08-08 | 181.00 | 181.00 | 177.30 | 178.50 | 4.0M |
| 2025-08-07 | 184.40 | 185.00 | 179.70 | 183.50 | 3.8M |
| 2025-08-06 | 180.50 | 186.30 | 179.60 | 184.40 | 5.1M |
| 2025-08-05 | 178.00 | 183.00 | 177.30 | 181.90 | 4.8M |
| 2025-08-04 | 173.20 | 177.40 | 172.50 | 176.70 | 3.5M |
| 2025-08-01 | 180.30 | 183.40 | 173.30 | 174.20 | 6.6M |
| 2025-07-31 | 177.50 | 184.40 | 176.70 | 179.50 | 7.0M |
| 2025-07-30 | 176.60 | 182.50 | 176.20 | 179.00 | 5.4M |
| 2025-07-29 | 180.30 | 180.90 | 176.10 | 179.10 | 5.2M |
| 2025-07-28 | 183.50 | 185.80 | 180.60 | 182.50 | 4.4M |
| 2025-07-25 | 188.30 | 191.30 | 182.20 | 184.80 | 8.2M |
| 2025-07-24 | 197.50 | 202.60 | 191.30 | 193.00 | 6.5M |
| 2025-07-23 | 194.70 | 199.20 | 191.40 | 197.50 | 4.8M |
| 2025-07-22 | 193.40 | 197.20 | 190.70 | 193.00 | 4.9M |
| 2025-07-21 | 197.30 | 197.60 | 191.40 | 196.40 | 5.6M |
| 2025-07-18 | 194.20 | 201.00 | 193.00 | 199.70 | 7.1M |
| 2025-07-17 | 190.60 | 197.30 | 187.50 | 191.90 | 7.2M |
| 2025-07-16 | 186.50 | 192.00 | 185.30 | 188.10 | 7.2M |
| 2025-07-15 | 176.70 | 185.00 | 175.80 | 184.90 | 8.3M |
| 2025-07-14 | 170.00 | 171.90 | 167.30 | 171.30 | 3.5M |
| 2025-07-11 | 170.20 | 175.90 | 169.50 | 171.90 | 4.0M |
| 2025-07-10 | 171.60 | 172.70 | 167.70 | 171.20 | 4.6M |
| 2025-07-09 | 176.60 | 178.90 | 172.40 | 173.80 | 3.8M |
| 2025-07-08 | 176.70 | 182.20 | 175.90 | 177.70 | 6.8M |
| 2025-07-07 | 169.50 | 176.40 | 169.20 | 173.90 | 4.0M |
| 2025-07-04 | 164.00 | 175.00 | 160.40 | 172.50 | 7.9M |
| 2025-07-03 | 164.00 | 165.00 | 159.80 | 163.80 | 3.6M |
| 2025-07-02 | 167.00 | 168.60 | 162.00 | 164.00 | 3.9M |
| 2025-06-30 | 168.00 | 170.80 | 166.70 | 167.70 | 3.8M |
| 2025-06-27 | 164.90 | 169.10 | 162.30 | 166.60 | 5.5M |
| 2025-06-26 | 164.00 | 168.30 | 163.60 | 165.30 | 4.8M |
| 2025-06-25 | 163.00 | 165.50 | 161.40 | 162.00 | 4.2M |
| 2025-06-24 | 158.30 | 161.10 | 157.30 | 160.50 | 3.2M |
| 2025-06-23 | 156.00 | 156.90 | 152.40 | 156.70 | 3.0M |
| 2025-06-20 | 154.50 | 158.00 | 153.80 | 156.50 | 3.7M |
| 2025-06-19 | 160.20 | 161.70 | 152.80 | 154.40 | 4.9M |
| 2025-06-18 | 162.00 | 163.30 | 159.00 | 160.20 | 3.9M |
| 2025-06-17 | 167.00 | 170.80 | 163.40 | 164.80 | 5.4M |
| 2025-06-16 | 159.80 | 166.20 | 158.60 | 164.50 | 6.5M |
| 2025-06-13 | 160.50 | 162.60 | 157.20 | 159.80 | 6.8M |
| 2025-06-12 | 164.90 | 169.20 | 162.30 | 163.70 | 8.8M |
| 2025-06-11 | 152.20 | 173.00 | 151.90 | 167.30 | 21.5M |
| 2025-06-10 | 153.50 | 154.50 | 149.20 | 152.20 | 5.5M |
| 2025-06-09 | 147.00 | 153.40 | 147.00 | 150.00 | 6.1M |
| 2025-06-06 | 145.70 | 146.80 | 142.80 | 146.60 | 9.2M |
| 2025-06-05 | 144.70 | 147.70 | 143.40 | 145.70 | 5.6M |
| 2025-06-04 | 141.40 | 145.10 | 141.30 | 142.20 | 4.5M |
| 2025-06-03 | 145.40 | 146.60 | 141.50 | 143.00 | 3.8M |
| 2025-06-02 | 144.10 | 144.10 | 139.60 | 143.40 | 3.1M |
| 2025-05-30 | 149.60 | 150.40 | 145.50 | 147.10 | 4.8M |
| 2025-05-29 | 150.80 | 154.60 | 149.70 | 153.10 | 5.1M |
| 2025-05-28 | 152.00 | 152.20 | 146.50 | 151.70 | 5.0M |
| 2025-05-27 | 148.20 | 151.40 | 147.20 | 148.30 | 3.7M |
| 2025-05-26 | 148.00 | 154.40 | 147.00 | 148.20 | 6.0M |
| 2025-05-23 | 143.30 | 148.60 | 142.60 | 146.40 | 7.6M |
| 2025-05-22 | 144.40 | 144.40 | 139.10 | 140.30 | 9.4M |
| 2025-05-21 | 142.90 | 150.60 | 142.40 | 146.00 | 8.1M |
| 2025-05-20 | 140.90 | 141.60 | 137.10 | 140.20 | 4.2M |
| 2025-05-19 | 145.20 | 147.20 | 141.60 | 143.00 | 6.0M |
| 2025-05-16 | 138.00 | 145.80 | 138.00 | 144.80 | 4.7M |
| 2025-05-15 | 142.30 | 142.30 | 137.70 | 139.50 | 3.0M |
| 2025-05-14 | 144.00 | 144.00 | 141.30 | 142.80 | 2.6M |
| 2025-05-13 | 146.40 | 147.50 | 141.00 | 141.70 | 3.3M |
| 2025-05-12 | 140.50 | 148.60 | 138.20 | 146.30 | 5.3M |
| 2025-05-09 | 139.10 | 139.10 | 135.30 | 137.20 | 2.0M |
| 2025-05-08 | 137.60 | 140.50 | 137.00 | 138.40 | 2.1M |
| 2025-05-07 | 145.00 | 145.80 | 139.00 | 139.00 | 3.1M |
| 2025-05-06 | 140.30 | 141.70 | 138.80 | 141.10 | 2.6M |
| 2025-05-02 | 137.40 | 142.80 | 136.80 | 140.20 | 1.8M |
| 2025-04-30 | 138.00 | 138.00 | 134.60 | 136.70 | 2.8M |
| 2025-04-29 | 133.50 | 137.30 | 133.50 | 135.30 | 2.2M |
| 2025-04-28 | 134.90 | 135.30 | 132.60 | 133.10 | 1.7M |
| 2025-04-25 | 138.20 | 138.50 | 133.10 | 133.80 | 4.3M |
| 2025-04-24 | 133.70 | 134.70 | 130.70 | 132.80 | 2.0M |
| 2025-04-23 | 135.00 | 135.00 | 131.30 | 133.70 | 3.9M |
| 2025-04-22 | 129.00 | 131.50 | 127.50 | 129.50 | 3.2M |
| 2025-04-17 | 126.30 | 130.80 | 126.10 | 129.80 | 3.5M |
| 2025-04-16 | 129.10 | 129.80 | 125.20 | 127.20 | 3.9M |
| 2025-04-15 | 133.90 | 134.00 | 129.70 | 131.10 | 3.6M |
| 2025-04-14 | 133.50 | 136.20 | 131.60 | 133.10 | 5.6M |
| 2025-04-11 | 127.80 | 132.90 | 125.00 | 130.30 | 6.0M |
| 2025-04-10 | 132.10 | 133.90 | 126.50 | 127.80 | 7.5M |
| 2025-04-09 | 116.10 | 129.20 | 113.60 | 126.90 | 9.6M |
| 2025-04-08 | 122.00 | 126.50 | 119.00 | 123.90 | 10.4M |
| 2025-04-07 | 126.00 | 132.00 | 117.00 | 118.60 | 14.1M |
| 2025-04-03 | 146.40 | 149.90 | 145.80 | 148.20 | 3.0M |
| 2025-04-02 | 148.70 | 153.00 | 146.80 | 149.80 | 3.1M |
| 2025-04-01 | 150.00 | 152.50 | 149.00 | 150.10 | 2.7M |
| 2025-03-31 | 147.70 | 151.00 | 145.20 | 148.70 | 4.7M |
| 2025-03-28 | 157.60 | 158.50 | 150.40 | 153.60 | 3.9M |
| 2025-03-27 | 152.20 | 159.30 | 150.60 | 154.70 | 5.7M |
| 2025-03-26 | 150.70 | 153.00 | 149.60 | 151.40 | 3.0M |
| 2025-03-25 | 154.40 | 155.80 | 149.20 | 149.90 | 5.1M |
| 2025-03-24 | 154.80 | 158.40 | 152.40 | 157.10 | 4.6M |
| 2025-03-21 | 158.50 | 162.10 | 154.00 | 156.10 | 6.9M |
| 2025-03-20 | 167.50 | 167.50 | 160.70 | 161.20 | 4.7M |
| 2025-03-19 | 169.70 | 172.20 | 167.70 | 168.30 | 4.2M |
| 2025-03-18 | 171.00 | 172.30 | 168.20 | 172.00 | 6.4M |
| 2025-03-17 | 166.80 | 170.00 | 162.70 | 163.90 | 5.2M |
| 2025-03-14 | 164.40 | 167.80 | 159.50 | 166.30 | 6.3M |
| 2025-03-13 | 166.80 | 167.30 | 159.20 | 163.20 | 7.5M |
| 2025-03-12 | 178.90 | 180.50 | 164.80 | 168.20 | 11.8M |
| 2025-03-11 | 172.30 | 181.30 | 170.70 | 180.50 | 8.0M |
| 2025-03-10 | 187.10 | 190.10 | 176.50 | 180.90 | 9.9M |
| 2025-03-07 | 175.80 | 190.80 | 174.60 | 181.50 | 13.2M |
| 2025-03-06 | 172.00 | 179.40 | 171.60 | 178.00 | 10.6M |
| 2025-03-05 | 166.00 | 168.70 | 162.70 | 167.50 | 5.4M |
| 2025-03-04 | 154.50 | 164.60 | 152.70 | 160.60 | 7.1M |
| 2025-03-03 | 158.00 | 162.90 | 154.50 | 158.10 | 5.6M |
| 2025-02-28 | 163.00 | 165.90 | 154.10 | 156.30 | 9.8M |
| 2025-02-27 | 168.30 | 171.50 | 162.50 | 164.80 | 11.6M |
| 2025-02-26 | 168.40 | 175.50 | 166.60 | 173.20 | 10.0M |
| 2025-02-25 | 161.00 | 169.50 | 159.40 | 164.20 | 12.9M |
| 2025-02-24 | 178.60 | 180.90 | 169.00 | 177.70 | 10.6M |
| 2025-02-21 | 169.40 | 180.30 | 162.50 | 180.30 | 21.3M |
| 2025-02-20 | 158.00 | 159.70 | 153.20 | 154.80 | 8.7M |
| 2025-02-19 | 163.00 | 165.20 | 158.80 | 163.50 | 7.8M |
| 2025-02-18 | 161.80 | 171.50 | 160.40 | 167.30 | 13.8M |
| 2025-02-17 | 175.30 | 178.10 | 156.20 | 160.30 | 18.6M |
| 2025-02-14 | 154.90 | 174.00 | 153.00 | 172.10 | 21.8M |
| 2025-02-13 | 145.60 | 161.00 | 144.90 | 149.70 | 17.7M |
| 2025-02-12 | 139.40 | 142.80 | 137.60 | 141.70 | 6.7M |
| 2025-02-11 | 143.90 | 143.90 | 136.80 | 137.70 | 8.3M |
| 2025-02-10 | 147.20 | 150.30 | 144.80 | 146.70 | 5.9M |
| 2025-02-07 | 142.30 | 150.10 | 141.00 | 145.80 | 8.4M |
| 2025-02-06 | 137.00 | 142.70 | 136.20 | 142.00 | 5.8M |
| 2025-02-05 | 136.70 | 139.90 | 133.70 | 139.90 | 6.9M |
| 2025-02-04 | 130.00 | 138.90 | 130.00 | 138.20 | 5.6M |
| 2025-02-03 | 126.30 | 126.90 | 122.00 | 126.50 | 3.6M |
| 2025-01-28 | 132.30 | 134.80 | 132.30 | 133.70 | 1.0M |
| 2025-01-27 | 131.50 | 134.30 | 130.90 | 132.30 | 4.0M |
| 2025-01-24 | 127.30 | 132.20 | 126.60 | 131.40 | 4.4M |
| 2025-01-23 | 129.80 | 131.80 | 126.20 | 127.30 | 4.3M |
| 2025-01-22 | 134.00 | 134.20 | 128.60 | 129.20 | 6.8M |
| 2025-01-21 | 139.70 | 141.60 | 136.30 | 138.00 | 2.9M |
| 2025-01-20 | 138.00 | 139.90 | 135.80 | 137.20 | 3.8M |
| 2025-01-17 | 133.30 | 135.60 | 132.50 | 134.60 | 2.5M |
| 2025-01-16 | 131.90 | 136.50 | 131.50 | 135.50 | 5.3M |
| 2025-01-15 | 130.20 | 131.00 | 128.00 | 129.10 | 2.4M |
| 2025-01-14 | 125.40 | 132.30 | 125.40 | 130.70 | 3.3M |
| 2025-01-13 | 125.10 | 126.00 | 123.20 | 125.30 | 2.5M |
| 2025-01-10 | 130.90 | 131.10 | 126.00 | 127.80 | 2.6M |
| 2025-01-09 | 132.00 | 132.00 | 128.00 | 130.90 | 3.7M |
| 2025-01-08 | 134.00 | 135.50 | 130.80 | 133.30 | 2.3M |
| 2025-01-07 | 132.80 | 133.70 | 130.40 | 133.50 | 2.5M |
| 2025-01-06 | 133.10 | 136.00 | 131.20 | 132.90 | 3.7M |
| 2025-01-03 | 136.00 | 137.50 | 132.70 | 134.40 | 3.9M |
| 2025-01-02 | 141.80 | 141.80 | 136.30 | 137.50 | 3.5M |