234.89
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 232.00 | 237.00 | 232.00 | 235.25 | 1,921.4K |
| 09:20 | 235.16 | 235.49 | 233.75 | 233.95 | 767.2K |
| 09:25 | 233.95 | 234.50 | 233.01 | 233.59 | 255.2K |
| 09:30 | 233.60 | 234.45 | 233.25 | 233.80 | 193.5K |
| 09:35 | 233.80 | 234.50 | 233.80 | 234.50 | 245.6K |
| 09:40 | 234.45 | 234.89 | 234.06 | 234.51 | 110.3K |
| 09:45 | 234.75 | 234.90 | 234.50 | 234.75 | 175.6K |
| 09:50 | 234.75 | 234.88 | 234.45 | 234.88 | 123.9K |
| 09:55 | 234.88 | 234.88 | 234.55 | 234.84 | 54.9K |
| 10:00 | 234.80 | 234.84 | 234.60 | 234.83 | 62.8K |
| 10:05 | 234.72 | 234.90 | 234.55 | 234.68 | 50.7K |
| 10:10 | 234.70 | 234.90 | 234.67 | 234.70 | 99.1K |
| 10:15 | 234.70 | 234.99 | 234.65 | 234.99 | 125.1K |
| 10:20 | 234.99 | 234.99 | 234.40 | 234.50 | 90.1K |
| 10:25 | 234.50 | 234.50 | 233.90 | 233.90 | 82.3K |
| 10:30 | 234.00 | 234.20 | 233.85 | 233.90 | 62.3K |
| 10:35 | 234.00 | 234.31 | 233.75 | 234.00 | 95.3K |
| 10:40 | 233.75 | 234.20 | 233.50 | 233.50 | 169.3K |
| 10:45 | 233.48 | 234.00 | 232.55 | 233.99 | 210.5K |
| 10:50 | 233.99 | 234.10 | 233.22 | 234.10 | 77.1K |
| 10:55 | 234.10 | 234.50 | 233.52 | 234.29 | 94.2K |
| 11:00 | 234.44 | 235.00 | 233.31 | 233.90 | 244.5K |
| 11:05 | 233.90 | 234.40 | 233.62 | 233.83 | 118.0K |
| 11:10 | 233.83 | 235.00 | 233.60 | 234.80 | 91.1K |
| 11:15 | 234.21 | 234.79 | 233.85 | 234.00 | 82.1K |
| 11:20 | 234.00 | 234.89 | 233.90 | 234.00 | 32.8K |
| 11:25 | 234.00 | 234.79 | 234.00 | 234.50 | 16.5K |
| 11:30 | 234.40 | 234.50 | 233.90 | 234.35 | 63.5K |
| 11:35 | 234.35 | 234.50 | 233.55 | 234.40 | 195.9K |
| 11:40 | 234.40 | 234.99 | 234.33 | 234.80 | 35.4K |
| 11:45 | 234.99 | 235.00 | 234.33 | 234.90 | 111.5K |
| 11:50 | 234.90 | 235.00 | 234.02 | 234.93 | 233.8K |
| 11:55 | 234.90 | 235.10 | 234.69 | 235.00 | 105.0K |
| 14:30 | 235.00 | 236.00 | 235.00 | 235.50 | 284.5K |
| 14:35 | 235.50 | 236.70 | 235.01 | 235.40 | 406.4K |
| 14:40 | 235.40 | 235.50 | 234.40 | 234.69 | 199.3K |
| 14:45 | 234.65 | 234.89 | 234.00 | 234.20 | 68.8K |
| 14:50 | 234.50 | 234.90 | 234.20 | 234.90 | 88.1K |
| 14:55 | 234.82 | 234.90 | 234.03 | 234.45 | 66.5K |
| 15:00 | 234.45 | 234.45 | 233.25 | 233.60 | 163.4K |
| 15:05 | 233.88 | 234.00 | 233.10 | 233.10 | 107.1K |
| 15:10 | 233.10 | 233.50 | 233.10 | 233.50 | 53.9K |
| 15:15 | 233.40 | 233.50 | 233.14 | 233.14 | 45.2K |
| 15:20 | 233.10 | 233.20 | 232.80 | 233.15 | 101.4K |
| 15:25 | 233.20 | 233.89 | 233.00 | 233.58 | 47.3K |
| 15:30 | 233.89 | 234.10 | 233.50 | 234.00 | 32.0K |
| 15:35 | 233.99 | 234.30 | 233.55 | 233.90 | 31.7K |
| 15:40 | 233.90 | 234.00 | 233.50 | 233.50 | 74.4K |
| 15:45 | 233.50 | 234.51 | 233.50 | 234.50 | 118.0K |
| 15:50 | 234.45 | 234.74 | 233.80 | 233.99 | 115.3K |
| 15:55 | 234.00 | 235.00 | 233.85 | 234.50 | 99.2K |
| 16:00 | 234.75 | 236.00 | 234.49 | 234.49 | 375.0K |
| 16:05 | 234.49 | 234.49 | 232.48 | 232.48 | 522.9K |
| 16:10 | 232.49 | 232.50 | 231.50 | 232.49 | 312.7K |
| 16:15 | 232.49 | 233.00 | 231.93 | 231.93 | 143.9K |
| 16:20 | 231.99 | 232.90 | 231.45 | 231.79 | 395.5K |
| 16:25 | 231.79 | 231.89 | 231.10 | 231.75 | 347.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 240.00 | 242.80 | 234.00 | 234.89 | 13.0M |
| 2025-09-30 | 235.65 | 244.90 | 235.65 | 239.31 | 9.6M |
| 2025-09-29 | 233.00 | 236.50 | 229.51 | 235.62 | 7.4M |
| 2025-09-26 | 232.00 | 237.60 | 231.10 | 232.82 | 10.6M |
| 2025-09-25 | 217.00 | 231.85 | 216.11 | 229.36 | 16.7M |
| 2025-09-24 | 210.75 | 217.90 | 210.11 | 215.69 | 10.8M |
| 2025-09-23 | 211.50 | 212.20 | 207.80 | 209.92 | 6.1M |
| 2025-09-22 | 208.48 | 214.69 | 207.00 | 210.53 | 9.8M |
| 2025-09-19 | 198.00 | 208.48 | 198.00 | 206.67 | 14.1M |
| 2025-09-18 | 196.98 | 199.90 | 195.70 | 197.69 | 4.8M |
| 2025-09-17 | 198.00 | 198.75 | 194.20 | 195.16 | 3.4M |
| 2025-09-16 | 196.01 | 198.90 | 195.70 | 197.74 | 4.1M |
| 2025-09-15 | 192.50 | 198.00 | 190.80 | 195.17 | 5.9M |
| 2025-09-12 | 195.01 | 195.80 | 190.21 | 192.24 | 5.6M |
| 2025-09-11 | 198.44 | 199.30 | 195.00 | 195.67 | 4.4M |
| 2025-09-10 | 194.30 | 200.80 | 193.10 | 197.07 | 6.5M |
| 2025-09-09 | 197.15 | 201.90 | 194.05 | 195.52 | 8.3M |
| 2025-09-08 | 188.50 | 202.50 | 188.25 | 196.84 | 21.0M |
| 2025-09-05 | 178.01 | 188.50 | 177.74 | 186.07 | 17.0M |
| 2025-09-04 | 177.50 | 182.50 | 175.51 | 177.74 | 11.8M |
| 2025-09-03 | 163.50 | 178.88 | 163.50 | 176.48 | 38.2M |
| 2025-09-02 | 164.24 | 164.40 | 162.35 | 163.23 | 2.5M |
| 2025-09-01 | 164.50 | 165.50 | 163.25 | 163.93 | 4.3M |
| 2025-08-29 | 162.50 | 165.43 | 162.50 | 164.27 | 3.5M |
| 2025-08-28 | 164.25 | 166.00 | 162.50 | 162.85 | 3.1M |
| 2025-08-27 | 165.00 | 166.75 | 163.80 | 164.21 | 3.5M |
| 2025-08-26 | 162.11 | 167.84 | 162.11 | 164.42 | 12.6M |
| 2025-08-25 | 162.00 | 162.98 | 161.00 | 161.31 | 2.0M |
| 2025-08-22 | 161.12 | 163.24 | 160.48 | 161.69 | 3.1M |
| 2025-08-21 | 160.00 | 161.99 | 158.31 | 160.97 | 6.8M |
| 2025-08-20 | 157.98 | 160.99 | 157.36 | 160.17 | 3.3M |
| 2025-08-19 | 160.10 | 161.00 | 157.25 | 157.95 | 3.2M |
| 2025-08-18 | 158.57 | 161.20 | 157.51 | 160.37 | 3.2M |
| 2025-08-15 | 161.00 | 161.99 | 157.30 | 158.85 | 3.0M |
| 2025-08-13 | 163.47 | 163.47 | 160.16 | 160.99 | 2.8M |
| 2025-08-12 | 164.89 | 165.48 | 162.16 | 162.83 | 6.8M |
| 2025-08-11 | 162.75 | 165.00 | 161.15 | 164.06 | 3.7M |
| 2025-08-08 | 164.89 | 165.40 | 160.51 | 162.95 | 3.9M |
| 2025-08-07 | 165.50 | 167.35 | 163.83 | 164.53 | 10.0M |
| 2025-08-06 | 160.10 | 164.70 | 160.10 | 164.14 | 9.3M |
| 2025-08-05 | 159.50 | 164.50 | 157.51 | 160.90 | 18.0M |
| 2025-08-04 | 155.00 | 159.90 | 152.00 | 157.93 | 12.2M |
| 2025-08-01 | 146.71 | 154.89 | 145.20 | 153.62 | 12.2M |
| 2025-07-31 | 147.89 | 147.89 | 144.00 | 146.71 | 3.9M |
| 2025-07-30 | 148.00 | 148.00 | 145.69 | 146.08 | 2.1M |
| 2025-07-29 | 151.01 | 151.44 | 146.50 | 147.10 | 4.7M |
| 2025-07-28 | 152.45 | 153.00 | 150.11 | 150.78 | 4.5M |
| 2025-07-25 | 153.50 | 156.39 | 151.50 | 152.67 | 7.6M |
| 2025-07-24 | 149.98 | 153.28 | 148.70 | 152.58 | 11.1M |
| 2025-07-23 | 148.18 | 150.85 | 147.45 | 149.47 | 6.2M |
| 2025-07-22 | 146.20 | 149.00 | 146.20 | 148.18 | 2.8M |
| 2025-07-21 | 148.50 | 148.88 | 146.30 | 146.86 | 1.3M |
| 2025-07-18 | 150.52 | 151.45 | 147.60 | 148.14 | 3.7M |
| 2025-07-17 | 146.41 | 151.10 | 146.41 | 150.39 | 15.8M |
| 2025-07-16 | 146.00 | 146.50 | 143.80 | 145.56 | 2.9M |
| 2025-07-15 | 148.01 | 149.00 | 144.80 | 145.67 | 4.0M |
| 2025-07-14 | 145.25 | 148.50 | 145.15 | 147.87 | 7.9M |
| 2025-07-11 | 141.91 | 146.00 | 141.91 | 144.18 | 10.0M |
| 2025-07-10 | 140.50 | 142.48 | 140.50 | 141.91 | 3.0M |
| 2025-07-09 | 142.90 | 142.90 | 140.75 | 141.00 | 3.4M |
| 2025-07-08 | 143.24 | 144.50 | 141.16 | 141.92 | 5.1M |
| 2025-07-07 | 142.76 | 143.25 | 141.61 | 142.98 | 4.1M |
| 2025-07-04 | 141.91 | 143.70 | 141.80 | 142.07 | 4.2M |
| 2025-07-03 | 138.28 | 142.20 | 138.25 | 141.40 | 10.7M |
| 2025-07-02 | 138.60 | 138.78 | 137.02 | 138.28 | 2.6M |
| 2025-07-01 | 138.00 | 139.95 | 137.69 | 137.89 | 4.0M |
| 2025-06-30 | 139.01 | 139.90 | 137.22 | 137.81 | 3.7M |
| 2025-06-27 | 137.10 | 142.48 | 137.10 | 138.89 | 7.5M |
| 2025-06-26 | 138.15 | 139.98 | 136.62 | 137.37 | 3.3M |
| 2025-06-25 | 140.00 | 140.10 | 136.81 | 137.67 | 2.3M |
| 2025-06-24 | 136.10 | 140.00 | 136.00 | 139.60 | 5.5M |
| 2025-06-23 | 133.00 | 134.90 | 131.00 | 131.99 | 3.9M |
| 2025-06-20 | 134.01 | 137.00 | 134.01 | 136.05 | 3.6M |
| 2025-06-19 | 136.01 | 137.99 | 133.50 | 134.01 | 2.7M |
| 2025-06-18 | 136.00 | 136.00 | 133.75 | 133.95 | 3.2M |
| 2025-06-17 | 137.73 | 138.00 | 135.15 | 135.89 | 2.6M |
| 2025-06-16 | 136.89 | 138.20 | 136.26 | 137.00 | 1.7M |
| 2025-06-13 | 138.00 | 138.05 | 135.00 | 136.89 | 4.4M |
| 2025-06-12 | 140.50 | 141.50 | 138.00 | 138.52 | 6.4M |
| 2025-06-11 | 140.00 | 141.50 | 138.30 | 140.04 | 9.5M |
| 2025-06-10 | 139.30 | 139.40 | 138.03 | 138.23 | 1.5M |
| 2025-06-05 | 140.00 | 140.36 | 138.49 | 138.76 | 2.3M |
| 2025-06-04 | 140.79 | 141.00 | 139.51 | 139.94 | 3.0M |
| 2025-06-03 | 138.50 | 142.46 | 138.50 | 140.14 | 10.4M |
| 2025-06-02 | 139.80 | 141.80 | 138.81 | 139.29 | 4.4M |
| 2025-05-30 | 138.00 | 140.35 | 137.10 | 139.63 | 5.8M |
| 2025-05-29 | 137.00 | 139.40 | 137.00 | 137.43 | 1.9M |
| 2025-05-27 | 138.70 | 139.15 | 137.11 | 137.47 | 2.3M |
| 2025-05-26 | 139.50 | 139.63 | 137.00 | 138.61 | 2.0M |
| 2025-05-23 | 139.16 | 140.10 | 138.00 | 139.41 | 4.0M |
| 2025-05-22 | 141.55 | 142.99 | 139.00 | 140.01 | 13.9M |
| 2025-05-21 | 141.50 | 142.15 | 140.50 | 141.41 | 8.2M |
| 2025-05-20 | 140.50 | 141.80 | 139.00 | 140.62 | 4.8M |
| 2025-05-19 | 142.00 | 142.00 | 140.01 | 140.45 | 2.7M |
| 2025-05-16 | 141.99 | 143.30 | 140.12 | 140.73 | 9.2M |
| 2025-05-15 | 138.50 | 142.50 | 138.50 | 141.41 | 15.2M |
| 2025-05-14 | 138.50 | 140.60 | 137.11 | 137.97 | 12.9M |
| 2025-05-13 | 139.90 | 140.00 | 135.08 | 138.71 | 10.2M |
| 2025-05-12 | 138.35 | 138.35 | 134.25 | 138.35 | 21.4M |
| 2025-05-09 | 122.00 | 126.48 | 119.50 | 125.77 | 6.3M |
| 2025-05-08 | 129.44 | 130.00 | 114.60 | 119.00 | 7.7M |
| 2025-05-07 | 125.00 | 132.25 | 124.75 | 127.28 | 8.5M |
| 2025-05-06 | 137.00 | 137.00 | 133.00 | 133.47 | 2.8M |
| 2025-05-05 | 136.56 | 136.90 | 134.10 | 135.55 | 1.7M |
| 2025-05-02 | 135.11 | 137.40 | 134.00 | 136.24 | 2.9M |
| 2025-04-30 | 135.80 | 135.80 | 130.00 | 131.94 | 5.5M |
| 2025-04-29 | 137.00 | 139.00 | 132.00 | 137.12 | 6.7M |
| 2025-04-28 | 140.05 | 141.50 | 137.00 | 137.87 | 3.5M |
| 2025-04-25 | 138.06 | 140.50 | 134.70 | 139.39 | 5.3M |
| 2025-04-24 | 140.00 | 141.10 | 137.11 | 137.97 | 4.4M |
| 2025-04-23 | 145.50 | 146.00 | 141.40 | 142.11 | 3.9M |
| 2025-04-22 | 146.00 | 148.45 | 145.30 | 145.78 | 6.2M |
| 2025-04-21 | 143.00 | 146.90 | 142.92 | 145.24 | 8.9M |
| 2025-04-18 | 143.90 | 144.85 | 141.99 | 142.77 | 2.4M |
| 2025-04-17 | 142.00 | 144.30 | 141.10 | 143.44 | 2.4M |
| 2025-04-16 | 143.51 | 144.40 | 141.33 | 141.88 | 3.4M |
| 2025-04-15 | 144.99 | 144.99 | 142.00 | 142.47 | 5.0M |
| 2025-04-14 | 139.00 | 144.15 | 138.97 | 143.75 | 11.2M |
| 2025-04-11 | 137.95 | 138.81 | 137.00 | 137.78 | 1.5M |
| 2025-04-10 | 138.05 | 140.25 | 137.26 | 138.91 | 5.6M |
| 2025-04-09 | 135.50 | 137.00 | 132.31 | 134.01 | 4.5M |
| 2025-04-08 | 136.27 | 139.90 | 135.01 | 136.37 | 4.6M |
| 2025-04-07 | 140.00 | 140.01 | 128.09 | 135.28 | 14.2M |
| 2025-04-04 | 147.00 | 147.00 | 141.60 | 142.32 | 5.5M |
| 2025-04-03 | 146.00 | 147.50 | 144.00 | 146.91 | 4.8M |
| 2025-03-27 | 143.95 | 147.49 | 143.05 | 146.32 | 6.4M |
| 2025-03-26 | 142.89 | 145.00 | 142.50 | 143.96 | 5.3M |
| 2025-03-25 | 137.10 | 142.69 | 137.10 | 141.78 | 4.8M |
| 2025-03-24 | 140.00 | 141.00 | 138.25 | 138.98 | 3.8M |
| 2025-03-21 | 143.40 | 143.55 | 140.50 | 141.07 | 2.7M |
| 2025-03-20 | 143.00 | 146.75 | 140.23 | 143.22 | 14.7M |
| 2025-03-19 | 135.99 | 142.00 | 134.75 | 141.58 | 16.7M |
| 2025-03-18 | 132.07 | 135.99 | 132.00 | 135.09 | 7.8M |
| 2025-03-17 | 133.25 | 133.90 | 131.40 | 132.07 | 3.9M |
| 2025-03-14 | 133.45 | 134.55 | 132.51 | 133.24 | 2.7M |
| 2025-03-13 | 131.50 | 133.50 | 131.10 | 133.10 | 5.6M |
| 2025-03-12 | 131.37 | 133.00 | 130.76 | 131.48 | 3.9M |
| 2025-03-11 | 130.00 | 132.00 | 128.85 | 131.21 | 4.8M |
| 2025-03-10 | 132.30 | 132.30 | 130.05 | 130.23 | 2.6M |
| 2025-03-07 | 133.00 | 133.00 | 130.10 | 132.04 | 5.0M |
| 2025-03-06 | 133.63 | 135.00 | 133.55 | 134.51 | 4.9M |
| 2025-03-05 | 134.20 | 135.24 | 133.33 | 133.63 | 4.2M |
| 2025-03-04 | 131.99 | 134.48 | 131.60 | 133.90 | 3.5M |
| 2025-03-03 | 131.51 | 133.50 | 130.51 | 131.79 | 3.0M |
| 2025-02-28 | 131.60 | 132.80 | 130.25 | 131.21 | 4.5M |
| 2025-02-27 | 131.50 | 132.75 | 130.11 | 131.07 | 3.4M |
| 2025-02-26 | 132.00 | 136.52 | 130.11 | 131.83 | 17.2M |
| 2025-02-25 | 135.00 | 136.00 | 131.50 | 131.92 | 5.7M |
| 2025-02-24 | 130.00 | 135.00 | 129.25 | 133.46 | 6.0M |
| 2025-02-21 | 131.10 | 131.10 | 130.00 | 130.09 | 1.5M |
| 2025-02-20 | 132.98 | 132.99 | 130.00 | 130.61 | 2.9M |
| 2025-02-19 | 135.01 | 135.25 | 132.10 | 132.50 | 4.5M |
| 2025-02-18 | 132.00 | 134.70 | 131.00 | 134.41 | 8.7M |
| 2025-02-17 | 132.00 | 133.80 | 131.21 | 131.73 | 9.9M |
| 2025-02-14 | 130.50 | 132.00 | 129.61 | 130.89 | 8.2M |
| 2025-02-13 | 131.39 | 131.97 | 129.80 | 130.15 | 3.6M |
| 2025-02-12 | 133.24 | 133.90 | 129.55 | 130.68 | 5.7M |
| 2025-02-11 | 130.20 | 133.00 | 130.10 | 131.93 | 8.1M |
| 2025-02-10 | 126.56 | 129.77 | 126.56 | 129.30 | 3.3M |
| 2025-02-07 | 127.00 | 127.60 | 125.00 | 126.41 | 3.3M |
| 2025-02-06 | 127.40 | 128.00 | 125.15 | 126.83 | 3.2M |
| 2025-02-04 | 128.50 | 129.25 | 126.75 | 127.08 | 3.1M |
| 2025-02-03 | 130.52 | 130.90 | 127.85 | 128.08 | 2.3M |
| 2025-01-31 | 130.70 | 131.87 | 129.95 | 130.38 | 3.8M |
| 2025-01-30 | 127.51 | 130.74 | 127.10 | 130.17 | 4.6M |
| 2025-01-29 | 129.00 | 129.40 | 126.05 | 127.07 | 2.8M |
| 2025-01-28 | 129.52 | 131.10 | 128.10 | 128.62 | 3.7M |
| 2025-01-27 | 132.55 | 133.35 | 129.50 | 129.86 | 3.0M |
| 2025-01-24 | 132.57 | 134.48 | 132.20 | 132.60 | 4.1M |
| 2025-01-23 | 132.00 | 134.45 | 131.50 | 132.58 | 5.8M |
| 2025-01-22 | 134.48 | 136.00 | 131.20 | 131.75 | 6.1M |
| 2025-01-21 | 138.49 | 138.49 | 133.36 | 134.03 | 8.5M |
| 2025-01-20 | 139.39 | 142.97 | 137.83 | 138.19 | 21.4M |
| 2025-01-17 | 131.70 | 138.80 | 131.00 | 137.40 | 36.9M |
| 2025-01-16 | 131.98 | 133.80 | 130.60 | 131.70 | 11.1M |
| 2025-01-15 | 128.88 | 132.98 | 128.50 | 131.18 | 13.0M |
| 2025-01-14 | 128.00 | 128.51 | 126.70 | 127.81 | 2.7M |
| 2025-01-13 | 126.66 | 128.40 | 125.55 | 127.73 | 3.9M |
| 2025-01-10 | 127.00 | 127.70 | 125.00 | 126.05 | 4.7M |
| 2025-01-09 | 130.44 | 130.44 | 126.51 | 127.29 | 4.9M |
| 2025-01-08 | 133.00 | 133.50 | 128.50 | 129.11 | 4.6M |
| 2025-01-07 | 133.11 | 134.94 | 128.05 | 132.49 | 12.2M |
| 2025-01-06 | 131.09 | 133.10 | 128.35 | 131.39 | 8.4M |
| 2025-01-03 | 132.49 | 133.00 | 129.26 | 131.09 | 4.6M |
| 2025-01-02 | 135.35 | 135.80 | 131.01 | 132.89 | 4.9M |
| 2025-01-01 | 130.80 | 137.60 | 129.53 | 134.95 | 14.6M |