190.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 189.25 | 189.80 | 186.89 | 189.26 | 3,268.8K |
| 09:35 | 189.28 | 194.05 | 189.28 | 193.41 | 3,696.1K |
| 09:40 | 193.80 | 195.50 | 192.76 | 195.16 | 3,237.8K |
| 09:45 | 195.00 | 195.00 | 192.26 | 192.93 | 1,624.7K |
| 09:50 | 193.00 | 193.72 | 192.52 | 193.65 | 1,285.1K |
| 09:55 | 193.64 | 195.00 | 193.64 | 194.95 | 1,572.5K |
| 10:00 | 194.95 | 196.86 | 194.40 | 195.81 | 2,628.1K |
| 10:05 | 195.81 | 196.56 | 195.50 | 196.29 | 972.8K |
| 10:10 | 196.28 | 196.28 | 194.19 | 195.58 | 791.0K |
| 10:15 | 195.99 | 196.76 | 195.21 | 195.22 | 1,048.6K |
| 10:20 | 195.73 | 197.84 | 195.73 | 197.50 | 1,136.6K |
| 10:25 | 197.50 | 198.06 | 196.86 | 196.86 | 1,320.9K |
| 10:30 | 196.78 | 197.53 | 195.95 | 195.96 | 603.5K |
| 10:35 | 195.95 | 197.70 | 195.89 | 197.60 | 613.4K |
| 10:40 | 197.62 | 197.70 | 195.21 | 195.37 | 488.3K |
| 10:45 | 195.37 | 195.70 | 194.20 | 194.68 | 617.0K |
| 10:50 | 194.64 | 195.14 | 194.10 | 194.83 | 523.2K |
| 10:55 | 194.73 | 195.00 | 194.03 | 194.80 | 374.0K |
| 11:00 | 194.79 | 195.09 | 194.10 | 194.11 | 350.8K |
| 11:05 | 194.10 | 194.46 | 193.68 | 193.68 | 403.5K |
| 11:10 | 193.67 | 193.86 | 193.01 | 193.01 | 495.6K |
| 11:15 | 193.00 | 193.50 | 192.18 | 192.18 | 476.8K |
| 11:20 | 192.19 | 193.00 | 192.15 | 192.54 | 444.0K |
| 11:25 | 192.56 | 193.58 | 192.23 | 193.16 | 340.5K |
| 13:00 | 193.13 | 193.52 | 192.53 | 193.34 | 647.9K |
| 13:05 | 193.32 | 194.75 | 192.27 | 194.33 | 670.3K |
| 13:10 | 194.13 | 195.00 | 193.50 | 194.70 | 419.9K |
| 13:15 | 194.85 | 196.00 | 194.47 | 194.79 | 944.0K |
| 13:20 | 194.79 | 196.09 | 194.31 | 196.09 | 576.1K |
| 13:25 | 195.85 | 196.09 | 195.51 | 196.09 | 600.5K |
| 13:30 | 196.09 | 196.76 | 195.76 | 196.08 | 713.6K |
| 13:35 | 196.10 | 196.94 | 196.10 | 196.94 | 533.5K |
| 13:40 | 196.93 | 197.00 | 196.30 | 196.37 | 1,035.4K |
| 13:45 | 196.40 | 196.95 | 195.80 | 195.83 | 576.8K |
| 13:50 | 195.87 | 196.74 | 195.50 | 196.00 | 400.4K |
| 13:55 | 195.98 | 196.24 | 195.71 | 196.24 | 256.4K |
| 14:00 | 196.12 | 196.12 | 194.42 | 194.42 | 465.2K |
| 14:05 | 194.40 | 194.56 | 193.62 | 194.50 | 631.9K |
| 14:10 | 194.54 | 194.59 | 194.02 | 194.59 | 274.1K |
| 14:15 | 194.61 | 194.61 | 194.00 | 194.43 | 261.5K |
| 14:20 | 194.40 | 194.96 | 194.37 | 194.60 | 332.9K |
| 14:25 | 194.59 | 194.95 | 194.18 | 194.80 | 269.2K |
| 14:30 | 194.80 | 195.50 | 194.79 | 195.50 | 337.7K |
| 14:35 | 195.52 | 195.67 | 194.60 | 194.78 | 310.3K |
| 14:40 | 194.77 | 195.00 | 194.73 | 194.88 | 326.5K |
| 14:45 | 194.87 | 194.87 | 193.97 | 194.04 | 706.3K |
| 14:50 | 194.10 | 194.93 | 194.02 | 194.93 | 795.9K |
| 14:55 | 194.92 | 195.00 | 194.57 | 194.99 | 422.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 196.01 | 206.02 | 190.21 | 190.21 | 43.5M |
| 2025-09-25 | 199.00 | 204.50 | 193.10 | 197.41 | 40.4M |
| 2025-09-24 | 194.60 | 208.23 | 193.00 | 199.80 | 50.7M |
| 2025-09-23 | 196.00 | 201.59 | 188.69 | 194.07 | 40.0M |
| 2025-09-22 | 188.88 | 198.09 | 186.28 | 195.01 | 41.2M |
| 2025-09-19 | 194.31 | 195.88 | 184.91 | 185.20 | 37.2M |
| 2025-09-18 | 189.39 | 200.85 | 186.80 | 190.88 | 59.0M |
| 2025-09-17 | 188.99 | 192.58 | 182.97 | 186.60 | 33.9M |
| 2025-09-16 | 189.00 | 196.80 | 186.89 | 189.16 | 40.9M |
| 2025-09-15 | 193.51 | 194.50 | 186.62 | 190.94 | 49.5M |
| 2025-09-12 | 179.99 | 195.16 | 177.50 | 190.21 | 71.0M |
| 2025-09-11 | 161.26 | 177.42 | 160.00 | 177.42 | 55.4M |
| 2025-09-10 | 157.14 | 163.25 | 155.70 | 161.29 | 33.5M |
| 2025-09-09 | 161.00 | 162.80 | 154.62 | 157.15 | 32.7M |
| 2025-09-08 | 161.93 | 169.00 | 159.15 | 163.83 | 52.4M |
| 2025-09-05 | 150.00 | 163.99 | 145.80 | 159.56 | 69.9M |
| 2025-09-04 | 169.00 | 171.07 | 153.98 | 153.98 | 45.5M |
| 2025-09-03 | 176.26 | 177.73 | 168.55 | 171.09 | 44.1M |
| 2025-09-02 | 179.28 | 188.00 | 173.05 | 176.00 | 76.3M |
| 2025-09-01 | 164.11 | 174.88 | 157.00 | 174.88 | 61.3M |
| 2025-08-29 | 161.80 | 162.00 | 156.40 | 158.98 | 39.8M |
| 2025-08-28 | 161.00 | 165.80 | 159.01 | 164.45 | 49.4M |
| 2025-08-27 | 155.87 | 168.50 | 152.18 | 158.63 | 62.4M |
| 2025-08-26 | 157.80 | 157.80 | 152.62 | 154.40 | 38.2M |
| 2025-08-25 | 159.00 | 163.50 | 152.88 | 157.80 | 83.6M |
| 2025-08-22 | 135.12 | 150.88 | 135.08 | 150.88 | 78.1M |
| 2025-08-21 | 132.09 | 139.71 | 132.09 | 137.16 | 85.9M |
| 2025-08-20 | 123.00 | 127.25 | 122.01 | 127.01 | 36.0M |
| 2025-08-19 | 125.48 | 128.88 | 122.85 | 123.26 | 32.3M |
| 2025-08-18 | 123.33 | 127.98 | 121.51 | 125.70 | 32.8M |
| 2025-08-15 | 120.01 | 123.50 | 120.01 | 122.90 | 21.2M |
| 2025-08-14 | 121.70 | 125.49 | 120.55 | 121.01 | 31.4M |
| 2025-08-13 | 120.49 | 123.00 | 119.94 | 121.46 | 24.1M |
| 2025-08-12 | 118.31 | 121.50 | 117.60 | 120.47 | 25.3M |
| 2025-08-11 | 116.79 | 118.50 | 116.48 | 117.95 | 12.8M |
| 2025-08-08 | 117.68 | 117.68 | 116.40 | 116.40 | 12.2M |
| 2025-08-07 | 117.98 | 119.20 | 117.32 | 117.67 | 17.0M |
| 2025-08-06 | 118.00 | 118.65 | 117.01 | 118.28 | 11.4M |
| 2025-08-05 | 119.00 | 119.30 | 117.30 | 118.00 | 12.5M |
| 2025-08-04 | 116.30 | 120.20 | 116.30 | 118.84 | 16.1M |
| 2025-08-01 | 120.50 | 122.10 | 117.09 | 117.31 | 24.8M |
| 2025-07-31 | 121.00 | 126.80 | 120.28 | 121.13 | 30.9M |
| 2025-07-30 | 124.06 | 129.67 | 123.31 | 123.99 | 47.3M |
| 2025-07-29 | 120.00 | 121.50 | 119.40 | 120.28 | 17.0M |
| 2025-07-28 | 122.00 | 122.20 | 119.71 | 120.26 | 19.1M |
| 2025-07-25 | 117.90 | 122.00 | 117.90 | 121.94 | 35.7M |
| 2025-07-24 | 116.60 | 118.00 | 115.14 | 117.89 | 17.2M |
| 2025-07-23 | 115.77 | 118.36 | 115.50 | 116.99 | 14.9M |
| 2025-07-22 | 116.97 | 117.33 | 115.80 | 115.87 | 14.4M |
| 2025-07-21 | 116.82 | 117.53 | 115.40 | 117.11 | 11.6M |
| 2025-07-18 | 117.86 | 120.30 | 116.23 | 117.16 | 20.3M |
| 2025-07-17 | 114.05 | 118.19 | 113.82 | 117.99 | 24.1M |
| 2025-07-16 | 115.00 | 116.40 | 114.00 | 114.24 | 15.9M |
| 2025-07-15 | 117.10 | 117.56 | 114.00 | 115.00 | 23.6M |
| 2025-07-14 | 118.61 | 119.20 | 117.46 | 117.59 | 11.3M |
| 2025-07-11 | 117.90 | 119.10 | 117.37 | 118.36 | 13.0M |
| 2025-07-10 | 119.02 | 119.87 | 118.04 | 118.06 | 11.2M |
| 2025-07-09 | 120.91 | 120.99 | 119.29 | 119.47 | 12.6M |
| 2025-07-08 | 123.00 | 123.50 | 121.01 | 121.71 | 15.2M |
| 2025-07-07 | 118.98 | 120.81 | 117.86 | 120.81 | 11.5M |
| 2025-07-04 | 119.19 | 120.30 | 117.51 | 118.85 | 14.2M |
| 2025-07-03 | 120.58 | 121.55 | 119.00 | 119.72 | 12.9M |
| 2025-07-02 | 123.28 | 123.30 | 120.10 | 120.98 | 13.1M |
| 2025-07-01 | 126.00 | 126.55 | 123.51 | 124.02 | 14.3M |
| 2025-06-30 | 128.37 | 128.50 | 125.20 | 126.53 | 14.1M |
| 2025-06-27 | 124.30 | 127.50 | 122.30 | 126.34 | 21.0M |
| 2025-06-26 | 125.20 | 125.65 | 123.00 | 123.25 | 13.1M |
| 2025-06-25 | 124.98 | 125.79 | 122.60 | 125.50 | 17.5M |
| 2025-06-24 | 122.26 | 124.90 | 121.90 | 123.91 | 16.7M |
| 2025-06-23 | 117.71 | 121.69 | 117.39 | 120.21 | 11.3M |
| 2025-06-20 | 122.61 | 123.25 | 117.50 | 118.96 | 16.6M |
| 2025-06-19 | 122.38 | 126.49 | 122.20 | 123.21 | 18.3M |
| 2025-06-18 | 121.99 | 124.62 | 119.00 | 122.62 | 14.7M |
| 2025-06-17 | 122.61 | 125.00 | 120.18 | 122.32 | 14.4M |
| 2025-06-16 | 119.00 | 124.32 | 119.00 | 121.01 | 16.9M |
| 2025-06-13 | 118.90 | 119.97 | 117.78 | 118.90 | 11.3M |
| 2025-06-12 | 119.88 | 122.20 | 119.00 | 119.95 | 12.9M |
| 2025-06-11 | 119.56 | 121.80 | 119.00 | 119.15 | 10.4M |
| 2025-06-10 | 122.90 | 122.91 | 117.71 | 119.40 | 14.1M |
| 2025-06-09 | 123.00 | 123.90 | 121.37 | 122.63 | 16.1M |
| 2025-06-06 | 117.66 | 127.78 | 117.01 | 123.44 | 29.2M |
| 2025-06-05 | 115.99 | 118.48 | 114.78 | 117.90 | 14.7M |
| 2025-06-04 | 113.26 | 116.86 | 112.87 | 115.58 | 13.7M |
| 2025-06-03 | 111.11 | 115.14 | 111.01 | 112.88 | 11.8M |
| 2025-05-30 | 113.20 | 114.30 | 111.49 | 112.30 | 10.3M |
| 2025-05-29 | 113.77 | 114.44 | 112.52 | 113.75 | 11.5M |
| 2025-05-28 | 113.65 | 115.29 | 113.23 | 113.50 | 11.3M |
| 2025-05-27 | 115.43 | 115.87 | 112.85 | 112.90 | 11.4M |
| 2025-05-26 | 115.48 | 117.08 | 114.63 | 116.03 | 11.2M |
| 2025-05-23 | 117.09 | 118.21 | 115.40 | 115.40 | 13.9M |
| 2025-05-22 | 118.00 | 120.53 | 117.50 | 117.66 | 13.1M |
| 2025-05-21 | 124.55 | 124.57 | 117.08 | 118.14 | 31.6M |
| 2025-05-20 | 125.80 | 128.55 | 124.51 | 126.15 | 15.8M |
| 2025-05-19 | 122.97 | 127.79 | 121.86 | 126.30 | 22.4M |
| 2025-05-16 | 122.03 | 123.38 | 121.75 | 122.29 | 8.4M |
| 2025-05-15 | 124.00 | 124.59 | 121.50 | 122.00 | 12.4M |
| 2025-05-14 | 125.53 | 127.64 | 123.48 | 124.49 | 14.6M |
| 2025-05-13 | 127.03 | 128.52 | 125.16 | 125.51 | 17.6M |
| 2025-05-12 | 125.51 | 126.62 | 123.87 | 125.48 | 12.9M |
| 2025-05-09 | 126.32 | 126.94 | 123.71 | 124.40 | 16.6M |
| 2025-05-08 | 129.11 | 130.00 | 127.03 | 127.52 | 16.2M |
| 2025-05-07 | 132.06 | 132.77 | 129.35 | 130.35 | 18.1M |
| 2025-05-06 | 130.56 | 135.04 | 130.30 | 131.85 | 30.2M |
| 2025-04-30 | 126.88 | 129.70 | 125.50 | 128.69 | 33.5M |
| 2025-04-29 | 116.20 | 126.72 | 116.12 | 126.72 | 43.8M |
| 2025-04-28 | 112.63 | 115.50 | 109.81 | 115.20 | 21.8M |
| 2025-04-25 | 111.20 | 114.88 | 110.68 | 112.63 | 16.2M |
| 2025-04-24 | 115.10 | 115.10 | 110.20 | 111.16 | 15.5M |
| 2025-04-23 | 112.99 | 115.10 | 112.21 | 114.60 | 15.1M |
| 2025-04-22 | 112.39 | 115.78 | 111.95 | 112.35 | 13.9M |
| 2025-04-21 | 108.91 | 113.00 | 108.01 | 112.46 | 13.9M |
| 2025-04-18 | 108.88 | 108.88 | 107.39 | 108.30 | 6.9M |
| 2025-04-17 | 108.93 | 111.01 | 108.28 | 109.20 | 11.0M |
| 2025-04-16 | 110.11 | 110.60 | 107.00 | 109.19 | 12.6M |
| 2025-04-15 | 111.00 | 111.74 | 108.80 | 110.00 | 12.7M |
| 2025-04-14 | 114.32 | 114.49 | 110.38 | 111.73 | 18.6M |
| 2025-04-11 | 107.69 | 116.80 | 106.10 | 112.32 | 32.2M |
| 2025-04-10 | 108.99 | 110.52 | 106.68 | 107.90 | 21.5M |
| 2025-04-09 | 101.99 | 107.50 | 98.87 | 104.96 | 27.6M |
| 2025-04-08 | 105.86 | 106.66 | 100.88 | 103.48 | 27.0M |
| 2025-04-07 | 105.00 | 111.99 | 104.18 | 104.20 | 25.5M |
| 2025-04-03 | 115.65 | 118.30 | 114.90 | 115.75 | 10.0M |
| 2025-04-02 | 117.49 | 118.68 | 116.70 | 117.59 | 8.0M |
| 2025-04-01 | 117.50 | 118.98 | 115.80 | 117.49 | 12.1M |
| 2025-03-31 | 117.05 | 117.89 | 114.10 | 116.88 | 12.3M |
| 2025-03-28 | 117.00 | 118.22 | 116.65 | 117.01 | 8.4M |
| 2025-03-27 | 116.55 | 120.29 | 116.55 | 117.63 | 14.2M |
| 2025-03-26 | 119.31 | 120.14 | 116.58 | 116.96 | 19.6M |
| 2025-03-25 | 124.36 | 124.80 | 118.96 | 119.31 | 20.5M |
| 2025-03-24 | 123.81 | 125.20 | 121.85 | 125.12 | 15.1M |
| 2025-03-21 | 127.00 | 128.13 | 123.18 | 123.61 | 16.6M |
| 2025-03-20 | 130.31 | 132.89 | 128.13 | 128.40 | 15.1M |
| 2025-03-19 | 129.00 | 131.98 | 128.11 | 130.95 | 18.9M |
| 2025-03-18 | 128.78 | 132.20 | 128.02 | 129.91 | 19.8M |
| 2025-03-17 | 129.28 | 130.11 | 127.50 | 128.03 | 12.4M |
| 2025-03-14 | 123.96 | 130.44 | 123.80 | 129.89 | 24.2M |
| 2025-03-13 | 127.55 | 128.19 | 123.00 | 124.28 | 21.5M |
| 2025-03-12 | 129.39 | 131.19 | 127.15 | 128.48 | 19.9M |
| 2025-03-11 | 129.11 | 130.80 | 127.30 | 128.18 | 21.4M |
| 2025-03-10 | 132.21 | 134.01 | 130.64 | 132.52 | 17.8M |
| 2025-03-07 | 136.34 | 136.35 | 131.20 | 134.68 | 28.3M |
| 2025-03-06 | 135.90 | 139.83 | 135.21 | 137.73 | 27.2M |
| 2025-03-05 | 135.40 | 137.88 | 133.00 | 135.88 | 24.6M |
| 2025-03-04 | 126.86 | 137.64 | 124.01 | 134.50 | 35.2M |
| 2025-03-03 | 135.00 | 135.00 | 126.39 | 129.58 | 27.6M |
| 2025-02-28 | 131.99 | 140.77 | 131.11 | 131.83 | 44.7M |
| 2025-02-27 | 136.00 | 138.49 | 130.51 | 133.74 | 27.3M |
| 2025-02-26 | 137.00 | 137.50 | 131.31 | 136.77 | 27.6M |
| 2025-02-25 | 139.00 | 141.75 | 135.36 | 137.00 | 35.9M |
| 2025-02-24 | 138.80 | 147.56 | 137.05 | 143.00 | 39.7M |
| 2025-02-21 | 128.41 | 140.20 | 127.60 | 138.05 | 49.5M |
| 2025-02-20 | 127.50 | 130.01 | 125.00 | 128.39 | 23.6M |
| 2025-02-19 | 123.46 | 128.44 | 123.00 | 127.51 | 34.4M |
| 2025-02-18 | 127.40 | 127.46 | 122.68 | 123.47 | 28.6M |
| 2025-02-17 | 127.30 | 128.80 | 125.81 | 127.49 | 27.1M |
| 2025-02-14 | 127.27 | 128.44 | 125.04 | 127.32 | 26.2M |
| 2025-02-13 | 134.88 | 134.88 | 127.00 | 127.68 | 36.5M |
| 2025-02-12 | 133.50 | 135.44 | 130.99 | 134.98 | 25.5M |
| 2025-02-11 | 134.60 | 136.38 | 131.99 | 134.00 | 20.2M |
| 2025-02-10 | 138.50 | 138.50 | 133.91 | 134.63 | 26.5M |
| 2025-02-07 | 139.50 | 143.55 | 135.47 | 138.56 | 35.8M |
| 2025-02-06 | 133.10 | 143.40 | 133.00 | 140.63 | 36.9M |
| 2025-02-05 | 133.98 | 138.71 | 133.25 | 135.35 | 35.4M |
| 2025-01-27 | 129.34 | 131.45 | 126.49 | 127.40 | 22.3M |
| 2025-01-24 | 129.79 | 131.68 | 127.45 | 130.50 | 33.7M |
| 2025-01-23 | 137.00 | 141.00 | 129.65 | 130.47 | 39.8M |
| 2025-01-22 | 130.00 | 139.30 | 128.60 | 136.21 | 40.7M |
| 2025-01-21 | 134.03 | 139.80 | 128.12 | 132.10 | 44.7M |
| 2025-01-20 | 134.80 | 134.88 | 131.00 | 133.00 | 27.6M |
| 2025-01-17 | 128.90 | 137.76 | 128.44 | 134.79 | 41.9M |
| 2025-01-16 | 132.07 | 133.88 | 125.17 | 128.20 | 39.4M |
| 2025-01-15 | 129.79 | 137.80 | 128.21 | 132.86 | 53.5M |
| 2025-01-14 | 117.99 | 129.64 | 114.51 | 129.64 | 50.4M |
| 2025-01-13 | 119.00 | 121.90 | 116.03 | 117.85 | 31.3M |
| 2025-01-10 | 120.00 | 123.86 | 119.88 | 120.50 | 35.9M |
| 2025-01-09 | 113.32 | 125.29 | 113.11 | 122.90 | 63.7M |
| 2025-01-08 | 104.16 | 115.72 | 103.80 | 114.65 | 62.0M |
| 2025-01-07 | 100.44 | 106.33 | 99.65 | 105.20 | 33.9M |
| 2025-01-06 | 103.64 | 104.80 | 98.63 | 99.54 | 31.3M |
| 2025-01-03 | 103.60 | 106.60 | 100.09 | 103.10 | 34.1M |
| 2025-01-02 | 106.25 | 107.20 | 101.76 | 102.99 | 30.2M |