250.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 234.68 | 238.46 | 234.68 | 238.46 | 10.4K |
| 09:31 | 238.88 | 238.90 | 238.08 | 238.90 | 1.7K |
| 09:32 | 239.16 | 242.86 | 239.16 | 242.86 | 2.6K |
| 09:33 | 242.83 | 244.52 | 242.52 | 244.52 | 7.1K |
| 09:34 | 244.91 | 245.92 | 243.93 | 245.92 | 5.9K |
| 09:35 | 245.46 | 246.75 | 245.46 | 246.09 | 11.5K |
| 09:36 | 246.09 | 246.09 | 246.08 | 246.09 | 5.4K |
| 09:38 | 246.09 | 246.09 | 245.74 | 245.74 | 8.1K |
| 09:39 | 245.74 | 246.34 | 244.73 | 244.73 | 7.7K |
| 09:40 | 244.61 | 244.73 | 243.43 | 244.50 | 4.2K |
| 09:41 | 244.55 | 245.81 | 244.55 | 245.81 | 10.2K |
| 09:42 | 245.07 | 245.07 | 245.07 | 245.07 | 5.8K |
| 09:43 | 244.98 | 244.98 | 244.56 | 244.56 | 2.6K |
| 09:44 | 244.51 | 244.51 | 244.22 | 244.22 | 3.9K |
| 09:45 | 244.35 | 244.35 | 244.35 | 244.35 | 3.0K |
| 09:46 | 245.06 | 245.06 | 244.61 | 244.61 | 1.3K |
| 09:48 | 245.70 | 246.37 | 245.70 | 246.37 | 6.6K |
| 09:49 | 246.37 | 246.37 | 246.37 | 246.37 | 0.7K |
| 09:50 | 246.87 | 247.29 | 246.87 | 247.07 | 4.7K |
| 09:51 | 246.85 | 247.98 | 246.85 | 247.48 | 6.3K |
| 09:53 | 247.43 | 248.54 | 247.43 | 248.50 | 7.9K |
| 09:54 | 248.35 | 248.35 | 248.17 | 248.17 | 2.3K |
| 09:55 | 248.00 | 248.65 | 248.00 | 248.65 | 1.1K |
| 09:56 | 248.98 | 249.09 | 248.98 | 249.09 | 5.2K |
| 09:57 | 249.37 | 249.37 | 248.34 | 249.11 | 8.5K |
| 09:58 | 249.11 | 249.79 | 249.09 | 249.78 | 5.5K |
| 09:59 | 249.78 | 249.93 | 249.11 | 249.93 | 11.4K |
| 10:00 | 250.49 | 250.55 | 250.49 | 250.55 | 2.4K |
| 10:01 | 250.04 | 251.00 | 250.04 | 250.93 | 7.2K |
| 10:02 | 250.93 | 251.34 | 250.93 | 251.19 | 18.6K |
| 10:03 | 251.19 | 251.28 | 250.44 | 250.44 | 22.0K |
| 10:04 | 250.42 | 250.79 | 250.41 | 250.79 | 3.5K |
| 10:05 | 250.18 | 250.38 | 250.18 | 250.38 | 0.9K |
| 10:06 | 250.07 | 250.07 | 247.61 | 247.80 | 10.5K |
| 10:07 | 247.85 | 247.85 | 247.70 | 247.70 | 0.9K |
| 10:08 | 247.30 | 247.76 | 247.30 | 247.42 | 2.0K |
| 10:09 | 247.71 | 248.00 | 247.41 | 248.00 | 6.2K |
| 10:10 | 247.59 | 247.59 | 247.39 | 247.39 | 4.7K |
| 10:12 | 247.58 | 247.75 | 247.58 | 247.75 | 3.3K |
| 10:13 | 246.72 | 247.10 | 246.72 | 247.10 | 16.1K |
| 10:14 | 246.63 | 246.63 | 246.50 | 246.50 | 1.3K |
| 10:15 | 246.88 | 246.88 | 246.50 | 246.50 | 1.0K |
| 10:16 | 246.50 | 247.06 | 246.50 | 246.50 | 1.7K |
| 10:17 | 246.50 | 247.00 | 246.50 | 246.50 | 0.9K |
| 10:18 | 246.49 | 246.49 | 246.49 | 246.49 | 1.6K |
| 10:20 | 246.56 | 247.04 | 246.56 | 247.04 | 10.0K |
| 10:21 | 246.80 | 246.80 | 246.80 | 246.80 | 3.2K |
| 10:22 | 247.14 | 247.14 | 247.00 | 247.05 | 6.2K |
| 10:23 | 247.59 | 247.93 | 247.59 | 247.69 | 5.0K |
| 10:24 | 247.69 | 247.69 | 247.45 | 247.54 | 4.0K |
| 10:25 | 247.54 | 247.54 | 247.54 | 247.54 | 0.8K |
| 10:26 | 247.55 | 247.55 | 247.06 | 247.06 | 2.1K |
| 10:27 | 246.75 | 247.08 | 246.47 | 246.58 | 6.5K |
| 10:28 | 246.01 | 246.01 | 246.01 | 246.01 | 0.4K |
| 10:29 | 245.51 | 246.01 | 245.51 | 246.01 | 1.1K |
| 10:30 | 245.34 | 245.51 | 245.34 | 245.51 | 1.7K |
| 10:31 | 245.52 | 245.52 | 245.52 | 245.52 | 1.3K |
| 10:32 | 246.24 | 246.38 | 246.24 | 246.38 | 4.0K |
| 10:33 | 246.19 | 246.19 | 246.19 | 246.19 | 0.2K |
| 10:34 | 246.25 | 246.25 | 245.77 | 245.77 | 2.3K |
| 10:35 | 246.09 | 246.09 | 246.09 | 246.09 | 0.5K |
| 10:36 | 245.98 | 246.15 | 245.98 | 246.15 | 1.9K |
| 10:37 | 246.15 | 246.69 | 246.15 | 246.69 | 3.0K |
| 10:38 | 246.50 | 246.50 | 246.50 | 246.50 | 1.3K |
| 10:39 | 247.13 | 247.43 | 247.13 | 247.43 | 6.8K |
| 10:42 | 247.92 | 247.92 | 247.92 | 247.92 | 1.0K |
| 10:43 | 248.61 | 248.61 | 247.92 | 247.92 | 1.7K |
| 10:45 | 247.95 | 248.22 | 247.64 | 248.22 | 10.3K |
| 10:46 | 248.03 | 248.03 | 248.02 | 248.02 | 8.8K |
| 10:47 | 248.35 | 248.35 | 247.43 | 247.50 | 4.0K |
| 10:48 | 247.57 | 247.57 | 247.28 | 247.28 | 0.7K |
| 10:49 | 247.57 | 247.57 | 247.55 | 247.55 | 1.0K |
| 10:51 | 247.47 | 247.56 | 247.47 | 247.56 | 1.5K |
| 10:52 | 247.58 | 247.64 | 247.58 | 247.64 | 0.6K |
| 10:53 | 247.29 | 247.29 | 247.29 | 247.29 | 0.4K |
| 10:54 | 247.98 | 247.98 | 247.98 | 247.98 | 1.2K |
| 10:55 | 247.98 | 247.98 | 247.88 | 247.88 | 2.4K |
| 10:56 | 247.66 | 247.66 | 247.66 | 247.66 | 2.0K |
| 10:57 | 247.93 | 248.15 | 247.93 | 248.15 | 1.6K |
| 10:58 | 248.01 | 248.01 | 248.01 | 248.01 | 1.6K |
| 11:00 | 247.87 | 247.87 | 247.65 | 247.65 | 1.6K |
| 11:01 | 247.38 | 247.54 | 247.38 | 247.54 | 3.1K |
| 11:02 | 247.09 | 247.09 | 247.09 | 247.09 | 0.7K |
| 11:03 | 247.06 | 247.06 | 247.06 | 247.06 | 1.8K |
| 11:05 | 247.55 | 247.55 | 247.20 | 247.20 | 1.6K |
| 11:06 | 247.55 | 247.55 | 247.26 | 247.42 | 2.6K |
| 11:08 | 247.42 | 247.46 | 247.42 | 247.46 | 0.8K |
| 11:09 | 246.70 | 246.70 | 246.51 | 246.56 | 3.4K |
| 11:11 | 246.50 | 246.50 | 246.50 | 246.50 | 0.4K |
| 11:12 | 245.57 | 245.91 | 245.57 | 245.91 | 1.0K |
| 11:13 | 245.09 | 245.18 | 245.09 | 245.09 | 0.6K |
| 11:14 | 245.43 | 245.43 | 245.42 | 245.42 | 2.1K |
| 11:16 | 244.75 | 244.75 | 244.75 | 244.75 | 0.5K |
| 11:17 | 245.08 | 245.08 | 244.76 | 244.76 | 1.7K |
| 11:18 | 244.89 | 244.89 | 244.81 | 244.81 | 0.8K |
| 11:19 | 245.19 | 245.65 | 245.19 | 245.26 | 4.7K |
| 11:21 | 245.70 | 245.70 | 245.70 | 245.70 | 0.5K |
| 11:22 | 245.56 | 245.56 | 245.56 | 245.56 | 1.3K |
| 11:27 | 245.85 | 245.85 | 245.85 | 245.85 | 1.6K |
| 11:30 | 245.75 | 245.75 | 245.75 | 245.75 | 0.7K |
| 11:31 | 245.70 | 245.70 | 245.70 | 245.70 | 0.4K |
| 11:32 | 245.47 | 245.47 | 245.47 | 245.47 | 0.9K |
| 11:34 | 245.88 | 245.88 | 245.82 | 245.82 | 2.6K |
| 11:35 | 245.82 | 245.82 | 245.82 | 245.82 | 1.1K |
| 11:37 | 245.99 | 245.99 | 245.99 | 245.99 | 0.2K |
| 11:38 | 245.75 | 245.75 | 245.75 | 245.75 | 1.0K |
| 11:40 | 245.92 | 245.92 | 245.92 | 245.92 | 0.2K |
| 11:41 | 245.95 | 245.95 | 245.92 | 245.92 | 0.9K |
| 11:42 | 246.18 | 246.48 | 246.18 | 246.48 | 3.3K |
| 11:43 | 246.54 | 246.54 | 246.54 | 246.54 | 1.1K |
| 11:45 | 246.09 | 246.09 | 246.09 | 246.09 | 1.1K |
| 11:48 | 246.70 | 246.70 | 246.70 | 246.70 | 0.6K |
| 11:49 | 246.90 | 247.11 | 246.90 | 247.11 | 1.4K |
| 11:51 | 247.33 | 247.33 | 247.22 | 247.22 | 0.9K |
| 11:52 | 247.22 | 247.22 | 247.22 | 247.22 | 0.6K |
| 11:53 | 247.21 | 247.21 | 247.21 | 247.21 | 0.4K |
| 11:54 | 246.79 | 246.79 | 246.79 | 246.79 | 6.1K |
| 11:58 | 246.94 | 246.94 | 246.94 | 246.94 | 1.0K |
| 11:59 | 247.04 | 247.04 | 247.04 | 247.04 | 2.4K |
| 12:02 | 246.95 | 246.95 | 246.95 | 246.95 | 0.4K |
| 12:03 | 246.96 | 246.96 | 246.96 | 246.96 | 0.8K |
| 12:04 | 246.96 | 246.96 | 246.96 | 246.96 | 1.0K |
| 12:06 | 247.00 | 247.00 | 247.00 | 247.00 | 2.5K |
| 12:08 | 246.14 | 246.26 | 246.14 | 246.26 | 11.4K |
| 12:10 | 246.18 | 246.18 | 246.18 | 246.18 | 1.4K |
| 12:11 | 246.28 | 246.28 | 246.25 | 246.25 | 0.4K |
| 12:12 | 246.31 | 246.42 | 246.28 | 246.28 | 2.9K |
| 12:14 | 246.18 | 246.18 | 246.08 | 246.08 | 1.2K |
| 12:15 | 245.94 | 245.94 | 245.94 | 245.94 | 1.3K |
| 12:17 | 246.34 | 246.34 | 246.34 | 246.34 | 4.0K |
| 12:21 | 247.22 | 247.22 | 247.22 | 247.22 | 0.2K |
| 12:22 | 247.50 | 247.67 | 247.50 | 247.67 | 0.8K |
| 12:23 | 247.62 | 247.62 | 247.58 | 247.58 | 0.8K |
| 12:24 | 247.93 | 247.93 | 247.93 | 247.93 | 2.7K |
| 12:26 | 247.82 | 247.82 | 247.78 | 247.78 | 1.9K |
| 12:27 | 247.61 | 247.61 | 247.60 | 247.60 | 1.6K |
| 12:28 | 247.40 | 247.40 | 247.29 | 247.29 | 2.5K |
| 12:30 | 247.33 | 247.33 | 247.33 | 247.33 | 0.3K |
| 12:31 | 247.44 | 247.60 | 247.44 | 247.60 | 1.5K |
| 12:32 | 247.06 | 247.06 | 247.06 | 247.06 | 1.2K |
| 12:33 | 247.11 | 247.11 | 247.11 | 247.11 | 0.5K |
| 12:34 | 247.13 | 247.13 | 247.13 | 247.13 | 0.6K |
| 12:35 | 247.01 | 247.01 | 246.84 | 246.84 | 1.8K |
| 12:36 | 246.87 | 246.87 | 246.87 | 246.87 | 0.8K |
| 12:38 | 247.16 | 247.20 | 247.16 | 247.20 | 2.6K |
| 12:40 | 247.02 | 247.02 | 247.02 | 247.02 | 0.7K |
| 12:41 | 246.94 | 246.94 | 246.94 | 246.94 | 1.3K |
| 12:42 | 246.83 | 246.83 | 246.83 | 246.83 | 0.2K |
| 12:43 | 246.91 | 246.91 | 246.91 | 246.91 | 1.9K |
| 12:48 | 246.70 | 246.93 | 246.70 | 246.93 | 1.1K |
| 12:52 | 247.14 | 247.14 | 247.14 | 247.14 | 1.7K |
| 12:53 | 247.12 | 247.12 | 247.12 | 247.12 | 1.1K |
| 12:55 | 247.17 | 247.27 | 246.88 | 246.88 | 3.6K |
| 12:58 | 247.20 | 247.20 | 247.20 | 247.20 | 0.8K |
| 12:59 | 247.10 | 247.10 | 247.10 | 247.10 | 0.5K |
| 13:00 | 246.93 | 247.00 | 246.93 | 247.00 | 0.6K |
| 13:01 | 246.82 | 246.82 | 246.82 | 246.82 | 0.9K |
| 13:03 | 246.88 | 246.88 | 246.88 | 246.88 | 0.8K |
| 13:04 | 246.91 | 246.91 | 246.86 | 246.86 | 1.2K |
| 13:05 | 246.64 | 246.74 | 246.64 | 246.74 | 3.7K |
| 13:06 | 246.63 | 246.63 | 246.63 | 246.63 | 0.4K |
| 13:07 | 246.63 | 246.63 | 246.63 | 246.63 | 0.2K |
| 13:08 | 246.36 | 246.64 | 246.36 | 246.59 | 0.8K |
| 13:09 | 246.69 | 246.69 | 246.69 | 246.69 | 0.6K |
| 13:10 | 246.69 | 246.69 | 246.69 | 246.69 | 0.6K |
| 13:11 | 246.73 | 246.86 | 246.73 | 246.86 | 1.2K |
| 13:12 | 246.98 | 246.98 | 246.98 | 246.98 | 1.1K |
| 13:13 | 246.98 | 247.26 | 246.97 | 247.10 | 1.0K |
| 13:14 | 246.97 | 246.97 | 246.91 | 246.91 | 1.5K |
| 13:15 | 246.91 | 246.91 | 246.73 | 246.73 | 1.8K |
| 13:16 | 246.95 | 247.17 | 246.95 | 247.17 | 1.8K |
| 13:17 | 246.94 | 246.94 | 246.94 | 246.94 | 1.2K |
| 13:18 | 246.94 | 247.13 | 246.92 | 246.98 | 4.3K |
| 13:19 | 246.72 | 246.72 | 246.72 | 246.72 | 0.8K |
| 13:20 | 246.39 | 246.39 | 246.33 | 246.33 | 2.4K |
| 13:26 | 247.11 | 247.11 | 247.11 | 247.11 | 1.3K |
| 13:28 | 246.98 | 246.98 | 246.98 | 246.98 | 0.4K |
| 13:30 | 247.05 | 247.05 | 247.05 | 247.05 | 3.4K |
| 13:35 | 247.28 | 247.28 | 247.28 | 247.28 | 1.3K |
| 13:36 | 247.61 | 247.61 | 247.61 | 247.61 | 5.3K |
| 13:37 | 247.52 | 247.52 | 247.52 | 247.52 | 0.9K |
| 13:38 | 247.52 | 247.52 | 247.51 | 247.51 | 4.1K |
| 13:39 | 247.51 | 247.76 | 247.51 | 247.76 | 1.3K |
| 13:41 | 247.68 | 247.86 | 247.68 | 247.86 | 13.1K |
| 13:44 | 248.53 | 248.53 | 248.53 | 248.53 | 1.9K |
| 13:48 | 248.86 | 248.86 | 248.86 | 248.86 | 1.9K |
| 13:49 | 248.74 | 248.74 | 248.49 | 248.49 | 3.2K |
| 13:50 | 248.65 | 248.65 | 248.65 | 248.65 | 0.7K |
| 13:51 | 248.76 | 248.76 | 248.76 | 248.76 | 0.7K |
| 13:52 | 248.71 | 248.71 | 248.71 | 248.71 | 0.8K |
| 13:54 | 248.84 | 248.84 | 248.84 | 248.84 | 0.4K |
| 13:55 | 248.83 | 248.83 | 248.83 | 248.83 | 1.0K |
| 13:57 | 248.84 | 248.84 | 248.84 | 248.84 | 0.8K |
| 13:58 | 248.52 | 248.61 | 248.52 | 248.61 | 3.9K |
| 14:01 | 248.73 | 248.73 | 248.73 | 248.73 | 0.4K |
| 14:02 | 248.73 | 248.73 | 248.73 | 248.73 | 0.3K |
| 14:03 | 248.52 | 248.53 | 248.52 | 248.53 | 0.8K |
| 14:04 | 248.58 | 248.58 | 248.56 | 248.56 | 0.5K |
| 14:05 | 248.41 | 248.41 | 248.21 | 248.21 | 1.9K |
| 14:06 | 248.21 | 248.21 | 248.21 | 248.21 | 1.6K |
| 14:10 | 248.33 | 248.43 | 248.13 | 248.17 | 1.5K |
| 14:11 | 248.21 | 248.21 | 248.21 | 248.21 | 2.3K |
| 14:13 | 248.65 | 248.65 | 248.42 | 248.42 | 6.0K |
| 14:22 | 248.95 | 249.01 | 248.95 | 249.01 | 1.5K |
| 14:25 | 249.16 | 249.16 | 249.16 | 249.16 | 0.9K |
| 14:26 | 249.09 | 249.09 | 249.09 | 249.09 | 0.2K |
| 14:27 | 249.08 | 249.08 | 249.08 | 249.08 | 0.8K |
| 14:28 | 248.99 | 248.99 | 248.99 | 248.99 | 3.2K |
| 14:31 | 248.65 | 248.65 | 248.42 | 248.42 | 4.4K |
| 14:32 | 248.40 | 248.40 | 248.40 | 248.40 | 1.4K |
| 14:34 | 248.63 | 248.63 | 248.63 | 248.63 | 2.9K |
| 14:37 | 248.47 | 248.47 | 248.47 | 248.47 | 1.0K |
| 14:38 | 248.23 | 248.23 | 248.23 | 248.23 | 1.2K |
| 14:39 | 248.32 | 248.32 | 248.32 | 248.32 | 0.2K |
| 14:40 | 248.12 | 248.32 | 248.12 | 248.32 | 0.6K |
| 14:41 | 248.28 | 248.28 | 248.28 | 248.28 | 0.6K |
| 14:42 | 248.47 | 248.47 | 248.47 | 248.47 | 0.9K |
| 14:43 | 248.62 | 248.62 | 248.62 | 248.62 | 12.0K |
| 14:44 | 249.02 | 249.02 | 249.02 | 249.02 | 0.3K |
| 14:45 | 249.11 | 249.21 | 248.99 | 249.21 | 6.0K |
| 14:51 | 249.52 | 249.52 | 249.52 | 249.52 | 0.3K |
| 14:52 | 249.71 | 249.71 | 249.52 | 249.52 | 1.3K |
| 14:53 | 249.30 | 249.30 | 249.23 | 249.23 | 5.4K |
| 14:56 | 249.08 | 249.08 | 249.07 | 249.07 | 1.3K |
| 14:57 | 249.08 | 249.20 | 249.08 | 249.20 | 0.8K |
| 14:58 | 249.20 | 249.20 | 249.20 | 249.20 | 1.4K |
| 15:00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.5K |
| 15:01 | 248.87 | 249.12 | 248.87 | 249.12 | 1.9K |
| 15:02 | 249.16 | 249.16 | 249.15 | 249.15 | 2.6K |
| 15:03 | 249.56 | 249.57 | 249.56 | 249.57 | 1.1K |
| 15:04 | 249.75 | 249.75 | 249.57 | 249.57 | 1.4K |
| 15:06 | 249.80 | 249.80 | 249.80 | 249.80 | 0.9K |
| 15:07 | 249.41 | 249.53 | 249.41 | 249.53 | 2.4K |
| 15:09 | 249.46 | 249.47 | 249.46 | 249.47 | 1.1K |
| 15:10 | 249.47 | 249.47 | 249.47 | 249.47 | 0.7K |
| 15:11 | 249.71 | 249.77 | 249.71 | 249.77 | 3.6K |
| 15:12 | 249.77 | 249.77 | 249.77 | 249.77 | 0.4K |
| 15:13 | 249.77 | 249.77 | 249.77 | 249.77 | 0.4K |
| 15:14 | 249.86 | 249.86 | 249.86 | 249.86 | 1.7K |
| 15:15 | 249.86 | 250.10 | 249.86 | 250.10 | 7.8K |
| 15:16 | 250.25 | 250.41 | 250.25 | 250.41 | 2.5K |
| 15:17 | 250.42 | 250.42 | 250.30 | 250.30 | 0.9K |
| 15:18 | 250.44 | 250.63 | 250.44 | 250.52 | 2.6K |
| 15:19 | 250.59 | 250.59 | 250.55 | 250.59 | 4.8K |
| 15:21 | 250.60 | 250.74 | 250.60 | 250.60 | 1.5K |
| 15:23 | 250.58 | 250.67 | 250.58 | 250.67 | 1.8K |
| 15:24 | 250.69 | 250.69 | 250.31 | 250.42 | 16.7K |
| 15:25 | 250.72 | 250.72 | 250.72 | 250.72 | 3.0K |
| 15:26 | 250.89 | 250.89 | 250.89 | 250.89 | 0.3K |
| 15:27 | 250.82 | 250.91 | 250.73 | 250.91 | 1.0K |
| 15:28 | 250.77 | 250.77 | 250.72 | 250.72 | 3.3K |
| 15:29 | 250.72 | 250.72 | 250.53 | 250.59 | 4.7K |
| 15:30 | 250.55 | 250.56 | 250.55 | 250.55 | 1.4K |
| 15:31 | 250.66 | 250.77 | 250.66 | 250.77 | 6.1K |
| 15:32 | 250.65 | 250.65 | 250.65 | 250.65 | 2.0K |
| 15:33 | 250.71 | 250.84 | 250.71 | 250.81 | 4.1K |
| 15:34 | 250.83 | 250.83 | 250.53 | 250.68 | 7.8K |
| 15:35 | 250.68 | 250.68 | 250.68 | 250.68 | 1.2K |
| 15:36 | 250.68 | 250.82 | 250.68 | 250.82 | 2.6K |
| 15:37 | 250.71 | 250.82 | 250.71 | 250.82 | 4.1K |
| 15:38 | 250.80 | 250.87 | 250.80 | 250.87 | 1.9K |
| 15:39 | 250.95 | 250.95 | 250.95 | 250.95 | 2.9K |
| 15:41 | 250.99 | 250.99 | 250.99 | 250.99 | 2.0K |
| 15:42 | 250.97 | 250.97 | 250.97 | 250.97 | 6.5K |
| 15:43 | 251.21 | 251.21 | 251.20 | 251.20 | 11.4K |
| 15:44 | 251.23 | 251.26 | 251.23 | 251.23 | 3.6K |
| 15:45 | 251.13 | 251.28 | 251.13 | 251.25 | 5.2K |
| 15:46 | 251.26 | 251.26 | 251.26 | 251.26 | 2.7K |
| 15:47 | 251.28 | 251.28 | 251.28 | 251.28 | 1.3K |
| 15:48 | 251.41 | 251.59 | 251.41 | 251.59 | 2.9K |
| 15:49 | 251.61 | 251.78 | 251.61 | 251.78 | 3.9K |
| 15:50 | 251.74 | 252.01 | 251.69 | 251.69 | 15.2K |
| 15:51 | 251.84 | 251.84 | 251.53 | 251.53 | 30.5K |
| 15:52 | 251.48 | 251.54 | 251.41 | 251.41 | 10.1K |
| 15:53 | 251.61 | 251.83 | 251.61 | 251.65 | 8.8K |
| 15:54 | 251.65 | 251.65 | 251.12 | 251.12 | 7.9K |
| 15:55 | 251.12 | 251.12 | 250.77 | 250.77 | 11.5K |
| 15:56 | 250.97 | 250.97 | 250.44 | 250.45 | 11.1K |
| 15:57 | 250.48 | 251.03 | 250.45 | 251.03 | 18.3K |
| 15:58 | 251.16 | 251.20 | 251.11 | 251.15 | 21.7K |
| 15:59 | 251.23 | 251.26 | 251.02 | 251.02 | 111.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 235.25 | 252.10 | 234.35 | 250.85 | 1.0M |
| 2025-09-25 | 230.77 | 235.63 | 228.00 | 232.40 | 0.9M |
| 2025-09-24 | 240.79 | 240.80 | 233.03 | 233.39 | 0.8M |
| 2025-09-23 | 241.96 | 242.29 | 233.37 | 238.99 | 1.1M |
| 2025-09-22 | 239.75 | 242.80 | 238.02 | 242.74 | 1.1M |
| 2025-09-19 | 247.10 | 247.13 | 237.93 | 239.83 | 3.8M |
| 2025-09-18 | 244.00 | 246.89 | 240.61 | 246.74 | 0.6M |
| 2025-09-17 | 241.50 | 251.48 | 239.46 | 243.84 | 0.9M |
| 2025-09-16 | 242.11 | 244.20 | 239.34 | 241.19 | 0.5M |
| 2025-09-15 | 241.05 | 244.22 | 240.10 | 241.40 | 0.6M |
| 2025-09-12 | 242.84 | 244.46 | 239.65 | 240.05 | 0.8M |
| 2025-09-11 | 247.37 | 248.67 | 241.65 | 243.18 | 0.9M |
| 2025-09-10 | 247.07 | 249.33 | 244.93 | 247.10 | 0.6M |
| 2025-09-09 | 251.11 | 252.44 | 243.38 | 244.74 | 0.7M |
| 2025-09-08 | 248.00 | 255.99 | 248.00 | 251.88 | 0.9M |
| 2025-09-05 | 242.13 | 247.73 | 239.81 | 247.43 | 1.2M |
| 2025-09-04 | 235.79 | 243.43 | 233.98 | 240.26 | 1.0M |
| 2025-09-03 | 240.80 | 241.19 | 231.31 | 235.72 | 0.9M |
| 2025-09-02 | 236.80 | 241.03 | 234.67 | 239.82 | 0.7M |
| 2025-08-29 | 242.30 | 242.91 | 238.33 | 240.88 | 0.6M |
| 2025-08-28 | 239.78 | 242.78 | 238.36 | 242.56 | 0.6M |
| 2025-08-27 | 241.36 | 244.16 | 238.44 | 238.48 | 0.7M |
| 2025-08-26 | 241.67 | 245.59 | 240.71 | 241.91 | 1.5M |
| 2025-08-25 | 244.00 | 244.69 | 240.92 | 241.63 | 0.7M |
| 2025-08-22 | 241.59 | 246.82 | 240.51 | 243.89 | 1.0M |
| 2025-08-21 | 239.08 | 243.51 | 239.08 | 241.33 | 0.6M |
| 2025-08-20 | 240.28 | 241.30 | 235.78 | 240.09 | 0.7M |
| 2025-08-19 | 245.36 | 247.56 | 238.72 | 241.62 | 0.9M |
| 2025-08-18 | 243.40 | 246.64 | 243.06 | 246.56 | 0.6M |
| 2025-08-15 | 246.47 | 246.73 | 239.59 | 243.16 | 0.8M |
| 2025-08-14 | 249.34 | 250.20 | 245.91 | 246.47 | 0.5M |
| 2025-08-13 | 258.27 | 258.95 | 247.90 | 250.18 | 1.0M |
| 2025-08-12 | 251.19 | 257.44 | 250.21 | 257.31 | 0.7M |
| 2025-08-11 | 248.70 | 251.00 | 244.60 | 248.35 | 1.0M |
| 2025-08-08 | 256.34 | 259.00 | 248.23 | 248.74 | 1.2M |
| 2025-08-07 | 255.01 | 256.22 | 248.64 | 254.59 | 0.5M |
| 2025-08-06 | 256.48 | 258.00 | 252.11 | 253.84 | 0.6M |
| 2025-08-05 | 256.45 | 258.75 | 249.07 | 257.93 | 1.1M |
| 2025-08-04 | 261.18 | 263.00 | 250.67 | 253.01 | 0.7M |
| 2025-08-01 | 243.06 | 260.44 | 238.49 | 257.78 | 1.9M |
| 2025-07-31 | 285.19 | 285.58 | 248.04 | 249.39 | 2.7M |
| 2025-07-30 | 275.35 | 284.80 | 275.35 | 283.63 | 1.0M |
| 2025-07-29 | 278.84 | 279.24 | 273.99 | 275.26 | 0.5M |
| 2025-07-28 | 277.97 | 278.79 | 274.20 | 276.31 | 0.7M |
| 2025-07-25 | 274.22 | 279.43 | 273.22 | 276.44 | 0.6M |
| 2025-07-24 | 273.67 | 275.68 | 270.35 | 272.97 | 0.8M |
| 2025-07-23 | 275.89 | 281.87 | 273.78 | 273.83 | 0.5M |
| 2025-07-22 | 280.40 | 280.63 | 262.00 | 274.42 | 1.1M |
| 2025-07-21 | 286.95 | 286.96 | 278.00 | 280.99 | 0.8M |
| 2025-07-18 | 287.40 | 290.32 | 283.88 | 287.42 | 0.6M |
| 2025-07-17 | 278.90 | 290.84 | 278.90 | 286.73 | 1.0M |
| 2025-07-16 | 279.82 | 280.35 | 273.32 | 279.30 | 0.5M |
| 2025-07-15 | 279.26 | 281.64 | 277.54 | 278.55 | 0.8M |
| 2025-07-14 | 277.65 | 280.25 | 276.03 | 278.43 | 0.5M |
| 2025-07-11 | 277.33 | 281.22 | 275.37 | 277.98 | 0.7M |
| 2025-07-10 | 277.62 | 279.48 | 272.27 | 276.72 | 0.6M |
| 2025-07-09 | 278.67 | 278.67 | 270.00 | 276.75 | 0.8M |
| 2025-07-08 | 281.79 | 281.79 | 265.35 | 275.47 | 1.2M |
| 2025-07-07 | 278.50 | 282.67 | 276.80 | 280.73 | 1.5M |
| 2025-07-03 | 276.15 | 282.99 | 275.82 | 279.58 | 0.6M |
| 2025-07-02 | 273.24 | 276.42 | 272.00 | 275.05 | 0.8M |
| 2025-07-01 | 275.00 | 278.25 | 268.13 | 271.75 | 1.1M |
| 2025-06-30 | 277.25 | 278.08 | 272.59 | 276.38 | 0.9M |
| 2025-06-27 | 272.73 | 279.51 | 270.40 | 275.82 | 8.6M |
| 2025-06-26 | 267.49 | 273.49 | 264.53 | 273.35 | 1.2M |
| 2025-06-25 | 267.29 | 268.64 | 262.81 | 264.00 | 0.8M |
| 2025-06-24 | 264.54 | 265.84 | 257.60 | 265.52 | 0.8M |
| 2025-06-23 | 253.72 | 262.03 | 251.26 | 261.37 | 0.7M |
| 2025-06-20 | 254.45 | 254.60 | 249.78 | 253.72 | 1.1M |
| 2025-06-18 | 253.10 | 255.65 | 250.12 | 250.97 | 0.6M |
| 2025-06-17 | 250.85 | 255.00 | 249.27 | 253.06 | 0.6M |
| 2025-06-16 | 250.65 | 252.95 | 247.82 | 249.59 | 0.8M |
| 2025-06-13 | 244.05 | 250.16 | 242.99 | 248.72 | 0.6M |
| 2025-06-12 | 243.81 | 249.90 | 239.30 | 248.46 | 0.9M |
| 2025-06-11 | 246.02 | 249.95 | 241.65 | 245.09 | 0.9M |
| 2025-06-10 | 252.15 | 256.09 | 241.30 | 245.94 | 1.0M |
| 2025-06-09 | 252.47 | 256.52 | 249.15 | 253.08 | 1.2M |
| 2025-06-06 | 250.87 | 252.63 | 247.00 | 248.74 | 0.5M |
| 2025-06-05 | 247.68 | 248.36 | 244.08 | 247.06 | 0.7M |
| 2025-06-04 | 246.51 | 248.73 | 244.78 | 246.60 | 0.6M |
| 2025-06-03 | 240.00 | 247.14 | 239.10 | 246.30 | 1.2M |
| 2025-06-02 | 237.51 | 240.79 | 233.01 | 239.93 | 0.8M |
| 2025-05-30 | 232.70 | 235.32 | 229.17 | 235.00 | 0.9M |
| 2025-05-29 | 236.21 | 236.38 | 230.81 | 233.39 | 0.9M |
| 2025-05-28 | 238.43 | 238.94 | 235.76 | 236.16 | 0.5M |
| 2025-05-27 | 233.02 | 238.40 | 231.00 | 238.37 | 0.8M |
| 2025-05-23 | 222.99 | 233.60 | 219.58 | 230.16 | 0.9M |
| 2025-05-22 | 228.82 | 230.25 | 225.71 | 226.00 | 0.6M |
| 2025-05-21 | 233.45 | 235.51 | 228.14 | 230.29 | 0.7M |
| 2025-05-20 | 235.00 | 235.62 | 232.95 | 235.15 | 0.9M |
| 2025-05-19 | 228.00 | 236.59 | 224.87 | 235.71 | 0.7M |
| 2025-05-16 | 228.00 | 233.25 | 224.66 | 231.88 | 0.8M |
| 2025-05-15 | 226.83 | 234.52 | 226.71 | 230.44 | 0.7M |
| 2025-05-14 | 225.78 | 231.96 | 224.75 | 230.00 | 1.1M |
| 2025-05-13 | 216.96 | 225.42 | 216.00 | 224.52 | 1.0M |
| 2025-05-12 | 223.50 | 224.96 | 212.68 | 216.71 | 0.9M |
| 2025-05-09 | 210.45 | 212.95 | 204.47 | 212.33 | 0.7M |
| 2025-05-08 | 212.12 | 215.96 | 209.06 | 209.18 | 0.9M |
| 2025-05-07 | 208.61 | 211.00 | 206.01 | 209.07 | 1.0M |
| 2025-05-06 | 208.40 | 210.91 | 207.15 | 207.56 | 0.8M |
| 2025-05-05 | 210.42 | 214.90 | 210.00 | 211.92 | 0.6M |
| 2025-05-02 | 205.37 | 215.25 | 205.37 | 213.01 | 1.2M |
| 2025-05-01 | 200.37 | 207.50 | 198.45 | 202.33 | 1.3M |
| 2025-04-30 | 190.33 | 195.98 | 188.12 | 195.61 | 0.6M |
| 2025-04-29 | 197.66 | 199.00 | 193.25 | 197.44 | 0.6M |
| 2025-04-28 | 200.00 | 202.97 | 195.48 | 199.00 | 0.7M |
| 2025-04-25 | 199.06 | 201.46 | 195.61 | 199.00 | 1.0M |
| 2025-04-24 | 192.00 | 204.46 | 184.49 | 199.40 | 1.7M |
| 2025-04-23 | 186.46 | 194.19 | 186.43 | 190.73 | 1.8M |
| 2025-04-22 | 170.41 | 177.56 | 168.63 | 177.38 | 0.9M |
| 2025-04-21 | 169.00 | 174.78 | 165.00 | 167.60 | 1.0M |
| 2025-04-17 | 171.75 | 174.41 | 169.76 | 170.21 | 0.4M |
| 2025-04-16 | 172.12 | 175.51 | 168.84 | 172.18 | 0.7M |
| 2025-04-15 | 170.15 | 176.88 | 168.92 | 174.85 | 0.9M |
| 2025-04-14 | 175.00 | 179.49 | 171.74 | 173.02 | 0.8M |
| 2025-04-11 | 167.71 | 172.32 | 163.06 | 170.88 | 0.5M |
| 2025-04-10 | 169.30 | 176.17 | 163.32 | 167.76 | 0.7M |
| 2025-04-09 | 150.34 | 178.01 | 146.81 | 175.03 | 1.9M |
| 2025-04-08 | 161.87 | 167.52 | 147.97 | 151.30 | 1.1M |
| 2025-04-07 | 143.26 | 160.83 | 138.61 | 153.19 | 1.5M |
| 2025-04-04 | 158.21 | 163.36 | 148.22 | 151.66 | 1.6M |
| 2025-04-03 | 173.26 | 174.81 | 165.95 | 166.54 | 1.2M |
| 2025-04-02 | 178.50 | 188.55 | 178.35 | 187.35 | 0.6M |
| 2025-04-01 | 181.49 | 184.42 | 178.24 | 182.69 | 0.5M |
| 2025-03-31 | 176.36 | 182.70 | 170.27 | 181.18 | 0.7M |
| 2025-03-28 | 183.86 | 185.47 | 179.31 | 181.28 | 0.5M |
| 2025-03-27 | 187.01 | 188.78 | 184.01 | 185.80 | 0.4M |
| 2025-03-26 | 195.67 | 197.01 | 186.82 | 189.12 | 0.4M |
| 2025-03-25 | 194.47 | 198.48 | 194.03 | 195.47 | 0.4M |
| 2025-03-24 | 190.00 | 196.40 | 189.99 | 195.23 | 0.6M |
| 2025-03-21 | 182.05 | 184.72 | 180.51 | 183.81 | 1.4M |
| 2025-03-20 | 185.24 | 190.77 | 185.24 | 186.18 | 0.6M |
| 2025-03-19 | 182.34 | 192.25 | 181.74 | 190.61 | 0.7M |
| 2025-03-18 | 183.01 | 183.60 | 177.59 | 181.54 | 0.6M |
| 2025-03-17 | 182.63 | 185.90 | 180.74 | 184.08 | 0.6M |
| 2025-03-14 | 180.94 | 184.10 | 178.09 | 183.50 | 0.5M |
| 2025-03-13 | 181.48 | 182.12 | 174.07 | 176.39 | 0.5M |
| 2025-03-12 | 185.33 | 187.85 | 180.22 | 181.61 | 0.7M |
| 2025-03-11 | 172.30 | 185.28 | 171.86 | 180.41 | 1.2M |
| 2025-03-10 | 173.39 | 174.16 | 165.14 | 172.39 | 1.8M |
| 2025-03-07 | 184.99 | 185.00 | 167.56 | 180.28 | 1.8M |
| 2025-03-06 | 199.47 | 202.15 | 186.03 | 186.08 | 1.0M |
| 2025-03-05 | 201.61 | 207.22 | 199.66 | 203.50 | 0.6M |
| 2025-03-04 | 200.00 | 207.52 | 191.02 | 201.98 | 1.6M |
| 2025-03-03 | 210.00 | 213.66 | 203.98 | 206.51 | 1.2M |
| 2025-02-28 | 196.57 | 207.33 | 194.66 | 207.07 | 0.7M |
| 2025-02-27 | 199.93 | 204.75 | 196.73 | 198.51 | 0.7M |
| 2025-02-26 | 201.51 | 206.20 | 197.68 | 199.18 | 1.1M |
| 2025-02-25 | 199.56 | 209.69 | 195.38 | 199.62 | 1.3M |
| 2025-02-24 | 196.28 | 203.25 | 191.84 | 200.18 | 1.3M |
| 2025-02-21 | 211.05 | 211.25 | 193.68 | 195.19 | 1.2M |
| 2025-02-20 | 209.77 | 212.73 | 204.93 | 208.01 | 0.8M |
| 2025-02-19 | 205.20 | 211.16 | 203.18 | 210.47 | 1.0M |
| 2025-02-18 | 189.68 | 206.00 | 185.15 | 205.83 | 2.1M |
| 2025-02-14 | 184.64 | 190.74 | 180.17 | 188.44 | 1.0M |
| 2025-02-13 | 187.08 | 187.32 | 178.58 | 183.17 | 0.6M |
| 2025-02-12 | 182.56 | 187.37 | 180.64 | 186.59 | 0.8M |
| 2025-02-11 | 190.22 | 190.22 | 183.47 | 185.14 | 0.6M |
| 2025-02-10 | 191.77 | 191.77 | 187.54 | 190.38 | 0.6M |
| 2025-02-07 | 191.55 | 192.94 | 185.78 | 187.94 | 0.5M |
| 2025-02-06 | 195.82 | 196.33 | 188.16 | 190.09 | 0.5M |
| 2025-02-05 | 192.94 | 194.22 | 189.50 | 192.71 | 0.5M |
| 2025-02-04 | 194.30 | 194.80 | 187.70 | 192.08 | 0.6M |
| 2025-02-03 | 187.69 | 192.37 | 184.59 | 191.15 | 0.7M |
| 2025-01-31 | 195.76 | 198.54 | 192.69 | 193.06 | 1.1M |
| 2025-01-30 | 195.00 | 203.36 | 180.49 | 193.65 | 2.2M |
| 2025-01-29 | 207.20 | 211.86 | 206.17 | 209.11 | 0.7M |
| 2025-01-28 | 200.50 | 206.94 | 200.07 | 206.17 | 0.5M |
| 2025-01-27 | 202.82 | 206.22 | 195.60 | 199.34 | 0.8M |
| 2025-01-24 | 211.13 | 212.35 | 208.45 | 210.57 | 0.5M |
| 2025-01-23 | 207.02 | 213.65 | 206.47 | 212.53 | 0.7M |
| 2025-01-22 | 211.16 | 212.77 | 206.46 | 207.30 | 0.7M |
| 2025-01-21 | 211.69 | 213.41 | 209.35 | 211.16 | 0.8M |
| 2025-01-17 | 203.20 | 207.99 | 201.50 | 206.58 | 0.6M |
| 2025-01-16 | 199.01 | 202.58 | 198.37 | 200.73 | 0.5M |
| 2025-01-15 | 200.87 | 202.00 | 195.65 | 198.37 | 0.6M |
| 2025-01-14 | 196.06 | 202.25 | 194.12 | 196.10 | 0.9M |
| 2025-01-13 | 183.40 | 194.04 | 183.40 | 193.10 | 0.9M |
| 2025-01-10 | 181.20 | 186.42 | 179.21 | 185.96 | 0.7M |
| 2025-01-08 | 181.19 | 183.86 | 177.93 | 183.85 | 0.5M |
| 2025-01-07 | 184.04 | 184.55 | 175.34 | 181.13 | 0.6M |
| 2025-01-06 | 185.56 | 186.49 | 182.60 | 184.77 | 0.9M |
| 2025-01-03 | 176.82 | 180.97 | 176.50 | 180.13 | 0.5M |
| 2025-01-02 | 172.09 | 179.79 | 170.89 | 175.50 | 0.6M |