274.66
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:45 | 282.20 | 282.20 | 282.20 | 282.20 | 0.0K |
| 10:05 | 282.20 | 282.20 | 282.20 | 282.20 | 0.1K |
| 10:10 | 288.90 | 288.90 | 288.90 | 288.90 | 0.0K |
| 10:25 | 282.00 | 282.01 | 282.00 | 282.01 | 1.1K |
| 10:55 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 11:30 | 285.00 | 285.00 | 282.05 | 282.05 | 0.2K |
| 12:00 | 283.01 | 283.01 | 282.05 | 282.05 | 0.0K |
| 12:05 | 286.00 | 289.99 | 286.00 | 289.99 | 1.1K |
| 12:10 | 283.01 | 283.01 | 283.01 | 283.01 | 0.7K |
| 12:45 | 285.00 | 289.50 | 285.00 | 289.50 | 0.3K |
| 12:55 | 289.50 | 289.50 | 285.00 | 285.00 | 0.6K |
| 13:10 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0K |
| 13:25 | 287.99 | 287.99 | 287.99 | 287.99 | 0.1K |
| 14:50 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 15:05 | 284.01 | 284.01 | 283.03 | 283.03 | 0.0K |
| 15:10 | 283.01 | 283.01 | 283.01 | 283.01 | 0.4K |
| 15:20 | 285.00 | 287.00 | 285.00 | 287.00 | 0.6K |
| 15:25 | 287.00 | 287.00 | 285.00 | 287.00 | 1.0K |
| 16:25 | 285.14 | 285.14 | 285.14 | 285.14 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 283.83 | 298.00 | 269.77 | 274.66 | 0.0M |
| 2025-10-01 | 260.50 | 284.90 | 260.50 | 277.22 | 0.0M |
| 2025-09-30 | 270.23 | 277.00 | 255.18 | 259.00 | 0.0M |
| 2025-09-29 | 275.99 | 289.00 | 270.00 | 276.87 | 0.0M |
| 2025-09-26 | 297.80 | 297.80 | 270.25 | 276.75 | 0.0M |
| 2025-09-25 | 307.00 | 307.00 | 288.00 | 292.17 | 0.0M |
| 2025-09-24 | 291.00 | 315.00 | 283.02 | 304.94 | 0.0M |
| 2025-09-23 | 283.00 | 296.97 | 281.43 | 286.99 | 0.0M |
| 2025-09-22 | 282.20 | 289.99 | 282.00 | 285.14 | 0.0M |
| 2025-09-19 | 280.00 | 289.99 | 280.00 | 285.53 | 0.0M |
| 2025-09-18 | 287.00 | 289.00 | 282.00 | 288.26 | 0.0M |
| 2025-09-17 | 281.01 | 289.00 | 280.00 | 286.49 | 0.0M |
| 2025-09-16 | 283.90 | 284.00 | 281.00 | 281.43 | 0.0M |
| 2025-09-15 | 282.51 | 284.97 | 280.00 | 280.26 | 0.0M |
| 2025-09-12 | 285.00 | 291.90 | 280.00 | 282.32 | 0.0M |
| 2025-09-11 | 286.90 | 293.99 | 283.00 | 283.97 | 0.0M |
| 2025-09-10 | 285.00 | 290.00 | 282.01 | 285.00 | 0.0M |
| 2025-09-09 | 286.90 | 290.00 | 280.22 | 286.67 | 0.0M |
| 2025-09-08 | 285.00 | 286.00 | 282.00 | 283.43 | 0.0M |
| 2025-09-05 | 290.01 | 290.01 | 283.00 | 285.39 | 0.0M |
| 2025-09-04 | 298.87 | 308.99 | 291.01 | 293.75 | 0.0M |
| 2025-09-03 | 317.80 | 333.39 | 281.01 | 289.53 | 0.0M |
| 2025-09-02 | 278.95 | 303.34 | 270.10 | 303.08 | 0.0M |
| 2025-09-01 | 279.10 | 282.99 | 275.00 | 275.76 | 0.0M |
| 2025-08-29 | 282.90 | 283.99 | 280.00 | 280.17 | 0.0M |
| 2025-08-28 | 283.90 | 284.90 | 275.00 | 277.82 | 0.0M |
| 2025-08-27 | 284.97 | 284.97 | 280.00 | 280.96 | 0.0M |
| 2025-08-26 | 283.99 | 284.90 | 275.00 | 281.55 | 0.0M |
| 2025-08-25 | 282.35 | 285.00 | 281.00 | 281.12 | 0.0M |
| 2025-08-22 | 281.00 | 295.80 | 281.00 | 285.06 | 0.0M |
| 2025-08-21 | 295.99 | 300.00 | 276.50 | 280.32 | 0.0M |
| 2025-08-20 | 296.89 | 300.00 | 285.00 | 286.48 | 0.0M |
| 2025-08-19 | 289.99 | 300.00 | 289.99 | 294.49 | 0.0M |
| 2025-08-18 | 284.45 | 288.99 | 280.00 | 284.38 | 0.0M |
| 2025-08-15 | 290.95 | 290.95 | 280.00 | 284.45 | 0.0M |
| 2025-08-13 | 291.10 | 293.00 | 284.00 | 287.25 | 0.0M |
| 2025-08-12 | 290.10 | 295.95 | 280.02 | 292.00 | 0.0M |
| 2025-08-11 | 293.99 | 297.00 | 280.00 | 286.24 | 0.0M |
| 2025-08-08 | 303.00 | 303.00 | 284.00 | 285.85 | 0.0M |
| 2025-08-07 | 299.98 | 304.86 | 291.60 | 295.00 | 0.0M |
| 2025-08-06 | 294.90 | 298.00 | 291.00 | 294.27 | 0.0M |
| 2025-08-05 | 298.93 | 299.00 | 281.50 | 287.32 | 0.0M |
| 2025-08-04 | 320.00 | 328.96 | 291.00 | 293.33 | 0.0M |
| 2025-08-01 | 293.00 | 322.27 | 292.00 | 320.86 | 0.1M |
| 2025-07-31 | 318.57 | 330.00 | 288.00 | 292.97 | 0.0M |
| 2025-07-30 | 341.99 | 342.00 | 305.25 | 318.57 | 0.0M |
| 2025-07-29 | 343.00 | 343.00 | 327.00 | 336.27 | 0.0M |
| 2025-07-28 | 352.00 | 356.90 | 335.00 | 343.00 | 0.0M |
| 2025-07-25 | 365.89 | 365.89 | 351.00 | 352.02 | 0.0M |
| 2025-07-24 | 365.89 | 369.89 | 362.00 | 363.47 | 0.0M |
| 2025-07-23 | 364.98 | 369.99 | 356.00 | 362.98 | 0.0M |
| 2025-07-22 | 374.98 | 376.00 | 352.00 | 362.15 | 0.0M |
| 2025-07-21 | 373.90 | 408.84 | 336.56 | 370.28 | 0.1M |
| 2025-07-18 | 380.00 | 393.99 | 370.00 | 371.67 | 0.0M |
| 2025-07-17 | 429.34 | 446.34 | 380.00 | 389.51 | 0.1M |
| 2025-07-16 | 383.30 | 421.72 | 345.04 | 405.76 | 0.1M |
| 2025-07-15 | 383.13 | 444.44 | 383.08 | 383.38 | 0.0M |
| 2025-07-14 | 405.00 | 426.57 | 388.01 | 425.64 | 0.0M |
| 2025-07-11 | 366.00 | 387.79 | 365.00 | 387.79 | 0.0M |
| 2025-07-10 | 354.04 | 354.04 | 294.01 | 352.54 | 0.1M |
| 2025-07-09 | 321.85 | 321.85 | 321.85 | 321.85 | 0.0M |
| 2025-07-08 | 280.01 | 292.59 | 280.01 | 292.59 | 0.0M |
| 2025-07-07 | 250.10 | 265.99 | 250.00 | 265.99 | 0.0M |
| 2025-07-04 | 229.48 | 246.33 | 210.04 | 241.81 | 0.0M |
| 2025-07-03 | 219.90 | 230.00 | 206.60 | 223.94 | 0.0M |
| 2025-07-02 | 233.37 | 235.00 | 212.01 | 226.39 | 0.0M |
| 2025-07-01 | 214.96 | 229.92 | 214.95 | 229.59 | 0.0M |
| 2025-06-30 | 212.98 | 212.98 | 208.00 | 209.02 | 0.0M |
| 2025-06-27 | 198.01 | 219.94 | 198.01 | 207.77 | 0.0M |
| 2025-06-26 | 218.90 | 224.00 | 210.10 | 218.00 | 0.0M |
| 2025-06-25 | 205.00 | 214.99 | 201.00 | 209.26 | 0.0M |
| 2025-06-24 | 224.00 | 225.90 | 200.00 | 209.49 | 0.0M |
| 2025-06-23 | 205.70 | 205.70 | 200.00 | 205.54 | 0.0M |
| 2025-06-20 | 171.99 | 187.00 | 171.99 | 187.00 | 0.0M |
| 2025-06-19 | 173.99 | 174.00 | 169.00 | 170.00 | 0.0M |
| 2025-06-18 | 167.85 | 178.99 | 167.76 | 169.00 | 0.0M |
| 2025-06-17 | 169.00 | 185.90 | 160.00 | 167.00 | 0.0M |
| 2025-06-16 | 170.00 | 170.00 | 165.00 | 169.00 | 0.0M |
| 2025-06-13 | 170.00 | 175.99 | 156.02 | 164.62 | 0.0M |
| 2025-06-12 | 173.00 | 177.00 | 170.00 | 170.00 | 0.0M |
| 2025-06-11 | 179.99 | 179.99 | 170.02 | 173.42 | 0.0M |
| 2025-06-10 | 170.00 | 175.00 | 170.00 | 175.00 | 0.0M |
| 2025-06-05 | 176.00 | 176.00 | 170.00 | 170.52 | 0.0M |
| 2025-06-04 | 173.00 | 182.00 | 173.00 | 176.00 | 0.0M |
| 2025-06-03 | 180.00 | 180.00 | 175.11 | 178.09 | 0.0M |
| 2025-06-02 | 176.01 | 185.00 | 170.00 | 179.94 | 0.0M |
| 2025-05-30 | 182.19 | 184.94 | 178.00 | 178.12 | 0.0M |
| 2025-05-29 | 198.89 | 198.89 | 176.02 | 182.19 | 0.0M |
| 2025-05-27 | 190.01 | 208.99 | 183.06 | 184.68 | 0.0M |
| 2025-05-26 | 230.47 | 230.47 | 189.00 | 202.63 | 0.0M |
| 2025-05-23 | 209.52 | 209.52 | 203.00 | 209.52 | 0.1M |
| 2025-05-22 | 190.47 | 190.47 | 190.47 | 190.47 | 0.0M |
| 2025-05-21 | 173.15 | 173.15 | 173.15 | 173.15 | 0.0M |
| 2025-05-20 | 157.41 | 157.41 | 157.41 | 157.41 | 0.0M |
| 2025-05-19 | 143.10 | 143.10 | 143.00 | 143.10 | 0.0M |
| 2025-05-16 | 127.56 | 133.00 | 117.17 | 130.09 | 0.0M |
| 2025-05-15 | 130.30 | 135.80 | 129.81 | 130.00 | 0.0M |
| 2025-05-14 | 133.76 | 140.40 | 126.14 | 130.11 | 0.0M |
| 2025-05-13 | 135.00 | 139.90 | 133.33 | 133.76 | 0.0M |
| 2025-05-12 | 139.69 | 139.69 | 139.66 | 131.24 | 0.0M |
| 2025-05-09 | 138.99 | 138.99 | 138.99 | 127.00 | 0.0M |
| 2025-05-08 | 149.99 | 149.99 | 127.00 | 127.00 | 0.0M |
| 2025-05-02 | 140.00 | 140.40 | 140.00 | 140.40 | 0.0M |
| 2025-04-30 | 144.00 | 144.00 | 140.00 | 140.08 | 0.0M |
| 2025-04-28 | 150.00 | 150.00 | 142.00 | 147.00 | 0.0M |
| 2025-04-25 | 149.90 | 149.90 | 149.90 | 147.00 | 0.0M |
| 2025-04-24 | 147.00 | 147.00 | 146.00 | 147.00 | 0.0M |
| 2025-04-23 | 145.45 | 149.77 | 145.45 | 147.00 | 0.0M |
| 2025-04-22 | 147.00 | 150.00 | 147.00 | 147.00 | 0.0M |
| 2025-04-21 | 145.00 | 146.00 | 140.41 | 145.00 | 0.0M |
| 2025-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2025-04-16 | 150.00 | 154.99 | 150.00 | 143.32 | 0.0M |
| 2025-04-14 | 143.00 | 150.00 | 143.00 | 143.32 | 0.0M |
| 2025-04-11 | 153.60 | 153.60 | 133.42 | 143.32 | 0.0M |
| 2025-04-10 | 154.90 | 154.90 | 137.25 | 143.32 | 0.0M |
| 2025-04-09 | 140.00 | 155.00 | 140.00 | 143.32 | 0.0M |
| 2025-04-08 | 144.44 | 159.00 | 140.03 | 145.19 | 0.0M |
| 2025-04-07 | 143.01 | 143.05 | 140.00 | 148.28 | 0.0M |
| 2025-04-04 | 151.27 | 151.27 | 147.27 | 148.28 | 0.0M |
| 2025-04-03 | 149.00 | 159.99 | 149.00 | 149.62 | 0.0M |
| 2025-03-27 | 146.00 | 146.23 | 146.00 | 149.62 | 0.0M |
| 2025-03-25 | 141.22 | 159.99 | 141.20 | 149.62 | 0.0M |
| 2025-03-24 | 163.00 | 163.00 | 162.00 | 151.00 | 0.0M |
| 2025-03-21 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2025-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2025-03-17 | 163.33 | 163.71 | 163.33 | 148.83 | 0.0M |
| 2025-03-11 | 149.00 | 149.00 | 149.00 | 148.83 | 0.0M |
| 2025-03-07 | 158.44 | 159.99 | 158.44 | 148.83 | 0.0M |
| 2025-03-06 | 154.98 | 160.00 | 154.98 | 148.83 | 0.0M |
| 2025-03-05 | 155.00 | 159.99 | 155.00 | 148.83 | 0.0M |
| 2025-03-03 | 159.99 | 159.99 | 159.99 | 148.83 | 0.0M |
| 2025-02-28 | 153.56 | 168.00 | 148.52 | 148.83 | 0.0M |
| 2025-02-27 | 153.67 | 165.00 | 153.67 | 159.98 | 0.0M |
| 2025-02-26 | 153.45 | 164.89 | 153.45 | 159.98 | 0.0M |
| 2025-02-25 | 169.98 | 169.98 | 146.01 | 159.98 | 0.0M |
| 2025-02-21 | 165.00 | 168.99 | 144.41 | 161.41 | 0.0M |
| 2025-02-19 | 168.00 | 168.00 | 168.00 | 160.45 | 0.0M |
| 2025-02-18 | 169.49 | 169.49 | 168.51 | 160.45 | 0.0M |
| 2025-02-17 | 152.00 | 173.00 | 152.00 | 160.33 | 0.0M |
| 2025-02-14 | 169.97 | 174.99 | 151.56 | 160.33 | 0.0M |
| 2025-02-12 | 158.01 | 158.01 | 158.01 | 165.00 | 0.0M |
| 2025-02-11 | 174.44 | 174.44 | 169.99 | 165.00 | 0.0M |
| 2025-02-10 | 165.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2025-02-06 | 155.00 | 155.01 | 155.00 | 160.36 | 0.0M |
| 2025-02-04 | 168.00 | 168.50 | 163.00 | 160.36 | 0.0M |
| 2025-02-03 | 160.00 | 170.00 | 160.00 | 160.36 | 0.0M |
| 2025-01-31 | 175.00 | 175.00 | 169.99 | 160.36 | 0.0M |
| 2025-01-30 | 168.99 | 168.99 | 168.99 | 160.36 | 0.0M |
| 2025-01-29 | 150.05 | 170.00 | 150.05 | 160.36 | 0.0M |
| 2025-01-27 | 150.13 | 169.97 | 150.10 | 160.36 | 0.0M |
| 2025-01-24 | 169.99 | 169.99 | 164.00 | 166.13 | 0.0M |
| 2025-01-23 | 151.02 | 170.00 | 151.02 | 166.13 | 0.0M |
| 2025-01-22 | 155.00 | 179.99 | 155.00 | 166.13 | 0.0M |
| 2025-01-21 | 174.00 | 174.99 | 174.00 | 166.13 | 0.0M |
| 2025-01-20 | 162.02 | 175.00 | 162.00 | 166.13 | 0.0M |
| 2025-01-17 | 180.00 | 180.00 | 178.00 | 166.13 | 0.0M |
| 2025-01-16 | 179.90 | 179.90 | 170.00 | 166.13 | 0.0M |
| 2025-01-15 | 180.00 | 180.00 | 160.05 | 166.13 | 0.0M |
| 2025-01-14 | 163.00 | 189.98 | 163.00 | 166.13 | 0.0M |
| 2025-01-13 | 185.00 | 185.00 | 170.00 | 179.00 | 0.0M |
| 2025-01-10 | 185.00 | 185.00 | 174.98 | 170.89 | 0.0M |
| 2025-01-09 | 186.00 | 186.00 | 171.00 | 170.89 | 0.0M |
| 2025-01-08 | 170.32 | 177.10 | 165.00 | 170.89 | 0.0M |
| 2025-01-07 | 180.00 | 180.00 | 161.00 | 161.00 | 0.0M |
| 2025-01-06 | 174.00 | 179.00 | 174.00 | 174.09 | 0.0M |
| 2025-01-03 | 180.00 | 180.01 | 174.00 | 179.05 | 0.0M |
| 2025-01-02 | 180.00 | 190.00 | 170.01 | 172.00 | 0.0M |