188.50
마지막 업데이트: 2025-09-28
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:09 | 189.90 | 189.90 | 189.70 | 189.70 | 0.1K |
| 10:20 | 189.40 | 189.40 | 189.40 | 189.40 | 0.2K |
| 10:23 | 189.50 | 189.50 | 189.50 | 189.50 | 0.0K |
| 10:25 | 188.90 | 188.90 | 188.90 | 188.90 | 0.1K |
| 10:26 | 188.90 | 188.90 | 188.70 | 188.70 | 0.1K |
| 10:43 | 189.30 | 189.30 | 189.30 | 189.30 | 0.0K |
| 10:50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.4K |
| 10:52 | 188.30 | 188.30 | 188.30 | 188.30 | 0.2K |
| 10:57 | 188.30 | 188.30 | 188.30 | 188.30 | 0.3K |
| 11:43 | 188.70 | 188.70 | 188.70 | 188.70 | 0.0K |
| 12:09 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0K |
| 12:16 | 189.10 | 189.10 | 189.00 | 189.00 | 1.0K |
| 12:27 | 189.20 | 189.20 | 189.20 | 189.20 | 0.0K |
| 12:37 | 188.60 | 188.60 | 188.60 | 188.60 | 0.0K |
| 13:48 | 188.60 | 188.60 | 188.60 | 188.60 | 0.1K |
| 14:04 | 188.60 | 188.60 | 188.60 | 188.60 | 0.1K |
| 14:07 | 188.60 | 188.60 | 188.60 | 188.60 | 0.0K |
| 14:08 | 188.60 | 188.60 | 188.60 | 188.60 | 0.2K |
| 14:40 | 188.60 | 188.60 | 188.60 | 188.60 | 0.2K |
| 14:46 | 188.60 | 188.60 | 188.60 | 188.60 | 0.0K |
| 14:54 | 188.60 | 188.60 | 188.60 | 188.60 | 0.2K |
| 14:59 | 189.10 | 189.10 | 189.10 | 189.10 | 0.0K |
| 15:03 | 188.70 | 188.70 | 188.70 | 188.70 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-28 | 189.60 | 189.90 | 187.60 | 188.50 | 0.0M |
| 2025-09-27 | 189.60 | 189.90 | 188.10 | 188.10 | 0.0M |
| 2025-09-26 | 187.60 | 189.70 | 185.20 | 188.40 | 0.2M |
| 2025-09-25 | 189.20 | 191.40 | 185.90 | 186.30 | 0.1M |
| 2025-09-24 | 184.10 | 192.00 | 182.00 | 188.20 | 0.3M |
| 2025-09-23 | 187.10 | 196.70 | 183.00 | 183.60 | 0.6M |
| 2025-09-22 | 189.10 | 189.90 | 183.00 | 187.60 | 0.2M |
| 2025-09-19 | 196.30 | 196.80 | 189.10 | 190.00 | 0.0M |
| 2025-09-18 | 197.60 | 200.00 | 195.20 | 196.40 | 0.1M |
| 2025-09-17 | 197.20 | 199.80 | 195.40 | 198.70 | 0.2M |
| 2025-09-16 | 204.70 | 206.10 | 191.70 | 196.50 | 0.5M |
| 2025-09-15 | 206.60 | 208.00 | 202.00 | 203.60 | 0.2M |
| 2025-09-14 | 206.60 | 207.40 | 204.50 | 207.10 | 0.0M |
| 2025-09-13 | 206.60 | 206.80 | 205.10 | 205.40 | 0.0M |
| 2025-09-12 | 212.80 | 213.10 | 204.40 | 205.80 | 0.2M |
| 2025-09-11 | 214.90 | 214.90 | 211.60 | 212.30 | 0.2M |
| 2025-09-10 | 214.50 | 218.80 | 212.00 | 213.60 | 0.4M |
| 2025-09-09 | 215.00 | 217.10 | 213.40 | 215.10 | 0.2M |
| 2025-09-08 | 212.60 | 215.30 | 210.70 | 214.70 | 0.1M |
| 2025-09-07 | 212.60 | 212.60 | 210.70 | 211.70 | 0.0M |
| 2025-09-06 | 212.60 | 212.60 | 211.00 | 211.40 | 0.0M |
| 2025-09-05 | 212.10 | 212.90 | 210.60 | 211.10 | 0.1M |
| 2025-09-04 | 214.20 | 214.80 | 209.00 | 211.50 | 0.1M |
| 2025-09-03 | 210.60 | 214.30 | 210.30 | 213.30 | 0.1M |
| 2025-09-02 | 213.10 | 214.00 | 209.40 | 211.70 | 0.1M |
| 2025-09-01 | 213.50 | 217.50 | 212.30 | 212.90 | 0.1M |
| 2025-08-31 | 213.50 | 215.70 | 214.20 | 215.70 | 0.0M |
| 2025-08-30 | 213.50 | 214.70 | 213.50 | 214.50 | 0.0M |
| 2025-08-29 | 215.60 | 216.80 | 212.50 | 214.10 | 0.1M |
| 2025-08-28 | 218.40 | 219.40 | 213.40 | 215.80 | 0.2M |
| 2025-08-27 | 217.60 | 221.40 | 216.70 | 218.40 | 0.2M |
| 2025-08-26 | 215.30 | 220.00 | 215.00 | 217.40 | 0.3M |
| 2025-08-25 | 216.30 | 217.80 | 212.00 | 215.50 | 0.1M |
| 2025-08-24 | 216.30 | 217.70 | 215.50 | 215.70 | 0.0M |
| 2025-08-23 | 216.30 | 217.80 | 216.30 | 216.60 | 0.0M |
| 2025-08-22 | 212.90 | 216.50 | 211.50 | 216.10 | 0.2M |
| 2025-08-21 | 218.90 | 219.60 | 210.60 | 212.60 | 0.3M |
| 2025-08-20 | 221.70 | 223.10 | 217.20 | 218.50 | 0.2M |
| 2025-08-19 | 222.00 | 226.00 | 220.10 | 220.70 | 0.7M |
| 2025-08-18 | 219.00 | 224.20 | 215.80 | 221.20 | 0.5M |
| 2025-08-17 | 219.00 | 218.40 | 216.80 | 216.80 | 0.1M |
| 2025-08-16 | 219.00 | 219.30 | 216.70 | 217.40 | 0.1M |
| 2025-08-15 | 224.80 | 227.00 | 220.40 | 223.20 | 0.4M |
| 2025-08-14 | 224.40 | 226.40 | 215.40 | 224.00 | 0.7M |
| 2025-08-13 | 223.40 | 227.80 | 222.30 | 222.40 | 0.7M |
| 2025-08-12 | 223.40 | 224.90 | 217.40 | 223.00 | 0.5M |
| 2025-08-11 | 221.80 | 234.00 | 218.50 | 221.60 | 1.7M |
| 2025-08-08 | 218.50 | 220.30 | 216.00 | 218.70 | 0.5M |
| 2025-08-07 | 214.00 | 221.00 | 213.40 | 217.00 | 1.1M |
| 2025-08-06 | 214.00 | 219.60 | 208.70 | 213.60 | 1.0M |
| 2025-08-05 | 213.60 | 216.20 | 212.10 | 213.30 | 0.4M |
| 2025-08-04 | 211.00 | 216.80 | 210.40 | 213.60 | 0.7M |
| 2025-08-01 | 210.50 | 213.90 | 207.00 | 210.20 | 0.7M |
| 2025-07-31 | 214.60 | 214.60 | 206.00 | 209.30 | 0.6M |
| 2025-07-30 | 207.50 | 217.40 | 205.60 | 214.00 | 1.1M |
| 2025-07-29 | 206.00 | 210.00 | 204.70 | 207.00 | 0.6M |
| 2025-07-28 | 203.10 | 224.30 | 203.10 | 205.70 | 3.4M |
| 2025-07-27 | 203.10 | 207.10 | 204.60 | 207.10 | 0.1M |
| 2025-07-26 | 203.10 | 206.70 | 203.10 | 205.60 | 0.1M |
| 2025-07-25 | 200.70 | 220.70 | 198.60 | 203.00 | 2.6M |
| 2025-07-24 | 203.40 | 205.00 | 198.60 | 200.50 | 0.2M |
| 2025-07-23 | 207.10 | 208.00 | 200.30 | 204.10 | 0.2M |
| 2025-07-22 | 208.60 | 209.80 | 204.70 | 206.40 | 0.3M |
| 2025-07-21 | 203.50 | 210.60 | 202.80 | 207.10 | 0.7M |
| 2025-07-20 | 203.50 | 207.50 | 204.30 | 204.80 | 0.2M |
| 2025-07-19 | 203.50 | 207.30 | 202.80 | 205.40 | 0.1M |
| 2025-07-18 | 196.20 | 203.80 | 195.60 | 202.00 | 0.4M |
| 2025-07-17 | 199.00 | 202.60 | 194.60 | 195.90 | 0.4M |
| 2025-07-16 | 199.70 | 201.50 | 197.90 | 198.40 | 0.2M |
| 2025-07-15 | 193.90 | 202.50 | 193.90 | 200.30 | 0.5M |
| 2025-07-14 | 187.30 | 195.60 | 173.20 | 193.30 | 1.1M |
| 2025-07-13 | 187.30 | 188.80 | 184.20 | 185.00 | 0.0M |
| 2025-07-12 | 187.30 | 189.00 | 187.60 | 188.40 | 0.0M |
| 2025-07-11 | 197.10 | 197.30 | 186.20 | 188.00 | 0.3M |
| 2025-07-10 | 195.70 | 201.00 | 194.30 | 196.20 | 0.4M |
| 2025-07-09 | 202.70 | 204.40 | 187.80 | 194.80 | 0.4M |
| 2025-07-08 | 207.30 | 209.00 | 201.50 | 201.70 | 0.2M |
| 2025-07-07 | 212.00 | 213.20 | 205.20 | 208.10 | 0.3M |
| 2025-07-06 | 212.00 | 212.10 | 210.90 | 211.50 | 0.0M |
| 2025-07-05 | 212.00 | 212.40 | 211.50 | 212.10 | 0.0M |
| 2025-07-04 | 214.00 | 215.20 | 210.00 | 211.20 | 0.2M |
| 2025-07-03 | 215.60 | 218.50 | 213.90 | 214.00 | 0.4M |
| 2025-07-02 | 214.70 | 219.30 | 214.50 | 216.20 | 0.4M |
| 2025-07-01 | 218.00 | 220.40 | 214.70 | 215.60 | 0.3M |
| 2025-06-30 | 214.10 | 224.60 | 213.70 | 218.40 | 1.4M |
| 2025-06-29 | 214.10 | 219.00 | 213.70 | 216.50 | 0.3M |
| 2025-06-28 | 214.10 | 215.80 | 213.90 | 214.40 | 0.0M |
| 2025-06-27 | 211.40 | 214.60 | 208.80 | 213.90 | 0.4M |
| 2025-06-26 | 211.60 | 212.60 | 210.30 | 210.50 | 0.1M |
| 2025-06-25 | 212.10 | 213.50 | 210.50 | 210.90 | 0.3M |
| 2025-06-24 | 208.70 | 212.60 | 208.10 | 211.20 | 0.3M |
| 2025-06-23 | 211.40 | 213.40 | 208.20 | 208.30 | 0.1M |
| 2025-06-20 | 212.60 | 214.50 | 211.30 | 211.50 | 0.2M |
| 2025-06-19 | 214.50 | 215.80 | 211.00 | 211.60 | 0.2M |
| 2025-06-18 | 214.40 | 220.00 | 213.00 | 214.20 | 0.5M |
| 2025-06-17 | 211.40 | 216.50 | 210.00 | 213.30 | 0.3M |
| 2025-06-16 | 212.90 | 214.80 | 209.60 | 210.10 | 0.2M |
| 2025-06-15 | 212.90 | 213.90 | 210.90 | 211.30 | 0.0M |
| 2025-06-14 | 212.90 | 213.40 | 212.10 | 212.70 | 0.0M |
| 2025-06-13 | 209.40 | 216.40 | 209.40 | 211.60 | 0.3M |
| 2025-06-11 | 208.70 | 212.10 | 208.70 | 209.30 | 0.1M |
| 2025-06-10 | 211.60 | 214.40 | 207.70 | 208.60 | 0.3M |
| 2025-06-09 | 211.90 | 215.00 | 209.50 | 210.60 | 0.2M |
| 2025-06-08 | 211.90 | 213.50 | 212.00 | 213.10 | 0.0M |
| 2025-06-07 | 211.90 | 215.00 | 210.70 | 213.50 | 0.0M |
| 2025-06-06 | 218.00 | 223.90 | 209.00 | 212.00 | 0.9M |
| 2025-06-05 | 218.30 | 220.90 | 216.60 | 216.90 | 0.3M |
| 2025-06-04 | 221.00 | 227.00 | 215.30 | 217.70 | 0.9M |
| 2025-06-03 | 210.60 | 224.00 | 209.70 | 220.00 | 1.4M |
| 2025-06-02 | 211.70 | 214.70 | 201.20 | 209.10 | 0.5M |
| 2025-06-01 | 211.70 | 212.30 | 205.50 | 205.50 | 0.1M |
| 2025-05-31 | 211.70 | 214.50 | 211.70 | 212.30 | 0.0M |
| 2025-05-30 | 210.60 | 217.70 | 208.40 | 211.40 | 0.5M |
| 2025-05-29 | 217.40 | 219.00 | 209.30 | 209.90 | 0.5M |
| 2025-05-28 | 206.00 | 217.50 | 205.80 | 216.30 | 0.9M |
| 2025-05-27 | 203.50 | 208.30 | 194.60 | 205.40 | 0.5M |
| 2025-05-26 | 210.60 | 210.60 | 198.00 | 203.20 | 0.7M |
| 2025-05-23 | 214.80 | 214.80 | 207.40 | 210.40 | 0.4M |
| 2025-05-22 | 217.50 | 217.50 | 210.40 | 212.20 | 0.3M |
| 2025-05-21 | 219.90 | 221.30 | 216.00 | 217.00 | 0.2M |
| 2025-05-20 | 224.00 | 225.80 | 218.40 | 219.30 | 0.2M |
| 2025-05-19 | 221.80 | 233.40 | 221.50 | 223.40 | 0.6M |
| 2025-05-18 | 221.80 | 228.70 | 228.70 | 228.70 | 0.1M |
| 2025-05-17 | 221.80 | 228.70 | 221.50 | 228.70 | 0.1M |
| 2025-05-16 | 221.50 | 225.90 | 216.00 | 222.00 | 0.2M |
| 2025-05-15 | 220.50 | 226.00 | 215.80 | 221.50 | 0.2M |
| 2025-05-14 | 228.00 | 230.10 | 220.90 | 221.70 | 0.3M |
| 2025-05-13 | 230.20 | 235.90 | 226.20 | 227.90 | 0.3M |
| 2025-05-12 | 222.50 | 234.80 | 220.80 | 230.20 | 0.5M |
| 2025-05-08 | 220.00 | 228.50 | 220.00 | 221.40 | 0.3M |
| 2025-05-07 | 217.80 | 224.80 | 216.00 | 220.00 | 0.2M |
| 2025-05-06 | 218.20 | 228.60 | 215.70 | 220.60 | 0.5M |
| 2025-05-05 | 212.00 | 223.30 | 211.30 | 215.70 | 0.4M |
| 2025-05-02 | 221.70 | 223.70 | 211.40 | 211.40 | 0.2M |
| 2025-04-30 | 229.50 | 229.90 | 215.10 | 224.30 | 0.3M |
| 2025-04-29 | 241.60 | 243.20 | 223.70 | 226.30 | 0.5M |
| 2025-04-28 | 247.00 | 250.30 | 238.90 | 240.30 | 0.7M |
| 2025-04-25 | 245.40 | 249.50 | 242.80 | 244.70 | 0.7M |
| 2025-04-24 | 233.20 | 253.00 | 232.00 | 242.60 | 1.5M |
| 2025-04-23 | 235.10 | 238.50 | 226.70 | 231.70 | 0.4M |
| 2025-04-22 | 230.00 | 239.70 | 229.70 | 235.70 | 1.2M |
| 2025-04-21 | 225.00 | 231.00 | 225.00 | 229.70 | 0.2M |
| 2025-04-18 | 227.50 | 230.30 | 221.30 | 223.60 | 0.2M |
| 2025-04-17 | 227.50 | 232.20 | 225.40 | 231.00 | 0.4M |
| 2025-04-16 | 225.80 | 230.40 | 221.90 | 225.80 | 0.3M |
| 2025-04-15 | 223.70 | 228.00 | 221.70 | 224.20 | 0.2M |
| 2025-04-14 | 223.90 | 234.30 | 220.10 | 221.90 | 0.5M |
| 2025-04-11 | 219.90 | 228.50 | 219.90 | 223.30 | 0.5M |
| 2025-04-10 | 220.00 | 229.90 | 214.20 | 219.10 | 0.7M |
| 2025-04-09 | 208.00 | 221.70 | 186.80 | 220.00 | 1.7M |
| 2025-04-08 | 214.10 | 229.50 | 205.00 | 208.20 | 1.0M |
| 2025-04-07 | 232.40 | 232.40 | 202.70 | 213.00 | 1.2M |
| 2025-04-04 | 262.40 | 265.90 | 228.40 | 230.30 | 0.8M |
| 2025-04-03 | 266.80 | 273.70 | 253.60 | 261.20 | 0.6M |
| 2025-04-02 | 260.00 | 267.50 | 255.30 | 265.10 | 0.5M |
| 2025-04-01 | 271.20 | 279.90 | 257.00 | 261.10 | 0.7M |
| 2025-03-31 | 260.00 | 274.30 | 255.50 | 268.10 | 1.0M |
| 2025-03-28 | 287.80 | 288.00 | 263.00 | 267.80 | 0.7M |
| 2025-03-27 | 302.80 | 302.80 | 286.60 | 287.80 | 0.3M |
| 2025-03-26 | 306.90 | 319.60 | 301.70 | 302.80 | 0.7M |
| 2025-03-25 | 302.60 | 308.40 | 296.60 | 306.30 | 0.3M |
| 2025-03-24 | 306.10 | 308.20 | 301.80 | 303.90 | 0.2M |
| 2025-03-21 | 311.00 | 314.80 | 301.30 | 306.10 | 0.3M |
| 2025-03-20 | 318.00 | 319.00 | 310.20 | 311.70 | 0.2M |
| 2025-03-19 | 309.60 | 318.80 | 305.60 | 315.10 | 0.6M |
| 2025-03-18 | 313.10 | 318.70 | 307.00 | 308.00 | 0.8M |
| 2025-03-17 | 313.20 | 315.00 | 306.00 | 310.60 | 0.4M |
| 2025-03-14 | 296.20 | 313.80 | 292.30 | 307.50 | 0.9M |
| 2025-03-13 | 299.90 | 302.80 | 284.90 | 296.00 | 0.9M |
| 2025-03-12 | 306.00 | 306.70 | 301.30 | 302.10 | 0.2M |
| 2025-03-11 | 308.50 | 313.40 | 300.70 | 307.60 | 0.3M |
| 2025-03-10 | 312.00 | 315.70 | 306.40 | 308.90 | 0.2M |
| 2025-03-07 | 315.00 | 320.60 | 300.70 | 309.10 | 0.6M |
| 2025-03-06 | 319.90 | 320.60 | 312.10 | 314.40 | 0.3M |
| 2025-03-05 | 324.80 | 327.70 | 314.20 | 315.90 | 0.9M |
| 2025-03-04 | 318.40 | 329.10 | 317.20 | 323.60 | 0.8M |
| 2025-03-03 | 320.00 | 320.00 | 308.10 | 314.00 | 0.7M |
| 2025-02-28 | 327.90 | 329.90 | 314.20 | 322.40 | 1.1M |
| 2025-02-27 | 325.70 | 337.90 | 316.40 | 324.30 | 1.7M |
| 2025-02-26 | 346.00 | 348.90 | 320.30 | 325.60 | 2.0M |
| 2025-02-25 | 333.00 | 358.50 | 327.00 | 345.70 | 3.7M |
| 2025-02-24 | 323.50 | 332.00 | 323.50 | 328.50 | 1.2M |
| 2025-02-21 | 324.90 | 334.40 | 316.20 | 322.40 | 2.0M |
| 2025-02-20 | 313.50 | 328.00 | 303.40 | 319.10 | 3.0M |
| 2025-02-19 | 288.00 | 324.50 | 286.00 | 314.10 | 6.5M |
| 2025-02-18 | 298.20 | 298.20 | 282.00 | 285.60 | 1.4M |
| 2025-02-17 | 287.90 | 304.30 | 283.00 | 304.30 | 2.4M |
| 2025-02-14 | 294.20 | 294.20 | 271.90 | 279.20 | 1.1M |
| 2025-02-13 | 310.00 | 310.00 | 280.50 | 288.50 | 1.6M |
| 2025-02-12 | 261.00 | 314.90 | 260.40 | 304.50 | 11.9M |
| 2025-02-11 | 255.80 | 261.00 | 253.80 | 258.80 | 0.6M |
| 2025-02-10 | 256.80 | 265.90 | 250.10 | 252.80 | 1.7M |
| 2025-02-07 | 257.30 | 258.30 | 252.50 | 253.10 | 0.3M |
| 2025-02-06 | 262.80 | 262.80 | 255.20 | 256.80 | 0.6M |
| 2025-02-05 | 251.20 | 262.20 | 249.90 | 260.00 | 1.1M |
| 2025-02-04 | 259.20 | 263.40 | 249.80 | 251.10 | 1.1M |
| 2025-02-03 | 249.30 | 263.00 | 246.80 | 257.50 | 1.3M |
| 2025-01-31 | 254.00 | 259.60 | 248.10 | 249.20 | 1.0M |
| 2025-01-30 | 253.00 | 255.20 | 250.60 | 251.80 | 0.3M |
| 2025-01-29 | 253.80 | 255.10 | 250.40 | 251.50 | 0.3M |
| 2025-01-28 | 249.00 | 258.80 | 246.10 | 253.00 | 0.9M |
| 2025-01-27 | 251.70 | 253.40 | 245.10 | 247.80 | 0.4M |
| 2025-01-24 | 254.40 | 262.90 | 248.30 | 252.00 | 1.0M |
| 2025-01-23 | 251.00 | 254.40 | 249.10 | 253.10 | 0.3M |
| 2025-01-22 | 258.00 | 259.00 | 248.30 | 251.00 | 0.6M |
| 2025-01-21 | 248.60 | 258.20 | 246.80 | 257.20 | 0.6M |
| 2025-01-20 | 264.40 | 264.80 | 243.50 | 244.60 | 1.2M |
| 2025-01-17 | 247.60 | 264.90 | 244.00 | 259.90 | 2.0M |
| 2025-01-16 | 245.80 | 253.20 | 242.20 | 246.60 | 1.6M |
| 2025-01-15 | 238.60 | 245.40 | 235.30 | 243.90 | 0.6M |
| 2025-01-14 | 237.20 | 240.90 | 233.30 | 238.40 | 0.3M |
| 2025-01-13 | 244.10 | 245.80 | 234.00 | 237.20 | 0.8M |
| 2025-01-10 | 230.50 | 244.60 | 227.00 | 238.90 | 1.7M |
| 2025-01-09 | 245.00 | 252.00 | 228.30 | 229.60 | 1.3M |
| 2025-01-08 | 231.90 | 248.90 | 227.20 | 244.00 | 2.2M |
| 2025-01-06 | 230.70 | 235.20 | 224.60 | 231.30 | 0.9M |
| 2025-01-03 | 228.20 | 244.60 | 222.60 | 231.80 | 2.2M |