238.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 240.00 | 240.00 | 236.00 | 240.00 | 555.0K |
| 09:05 | 238.00 | 240.00 | 236.00 | 236.00 | 553.3K |
| 09:10 | 236.00 | 240.00 | 236.00 | 238.00 | 127.6K |
| 09:15 | 236.00 | 238.00 | 234.00 | 236.00 | 219.2K |
| 09:20 | 238.00 | 238.00 | 236.00 | 236.00 | 11.1K |
| 09:25 | 238.00 | 238.00 | 236.00 | 238.00 | 74.4K |
| 09:30 | 238.00 | 240.00 | 236.00 | 238.00 | 338.7K |
| 09:35 | 238.00 | 240.00 | 238.00 | 240.00 | 14.0K |
| 09:40 | 238.00 | 242.00 | 238.00 | 242.00 | 291.9K |
| 09:45 | 242.00 | 244.00 | 240.00 | 242.00 | 132.5K |
| 09:50 | 244.00 | 244.00 | 240.00 | 244.00 | 166.2K |
| 09:55 | 246.00 | 246.00 | 244.00 | 244.00 | 143.5K |
| 10:00 | 244.00 | 246.00 | 240.00 | 244.00 | 285.0K |
| 10:05 | 244.00 | 244.00 | 242.00 | 242.00 | 1.1K |
| 10:10 | 242.00 | 244.00 | 242.00 | 242.00 | 115.5K |
| 10:15 | 242.00 | 244.00 | 242.00 | 242.00 | 51.9K |
| 10:20 | 244.00 | 244.00 | 242.00 | 242.00 | 18.9K |
| 10:25 | 244.00 | 244.00 | 242.00 | 242.00 | 4.6K |
| 10:30 | 242.00 | 244.00 | 242.00 | 244.00 | 33.5K |
| 10:35 | 244.00 | 244.00 | 244.00 | 244.00 | 28.4K |
| 10:40 | 244.00 | 246.00 | 244.00 | 246.00 | 142.2K |
| 10:45 | 246.00 | 246.00 | 244.00 | 246.00 | 57.0K |
| 10:50 | 246.00 | 246.00 | 244.00 | 246.00 | 22.1K |
| 10:55 | 246.00 | 246.00 | 244.00 | 244.00 | 13.7K |
| 11:00 | 246.00 | 246.00 | 246.00 | 246.00 | 15.9K |
| 11:05 | 244.00 | 246.00 | 244.00 | 244.00 | 147.5K |
| 11:10 | 244.00 | 246.00 | 244.00 | 244.00 | 283.4K |
| 11:15 | 244.00 | 244.00 | 242.00 | 244.00 | 9.2K |
| 11:20 | 244.00 | 244.00 | 242.00 | 242.00 | 211.7K |
| 11:25 | 244.00 | 244.00 | 242.00 | 242.00 | 409.4K |
| 11:30 | 242.00 | 242.00 | 242.00 | 242.00 | 148.9K |
| 11:35 | 240.00 | 244.00 | 240.00 | 242.00 | 511.4K |
| 11:40 | 242.00 | 244.00 | 238.00 | 240.00 | 325.6K |
| 11:45 | 240.00 | 240.00 | 240.00 | 240.00 | 19.3K |
| 11:50 | 238.00 | 238.00 | 238.00 | 238.00 | 46.2K |
| 11:55 | 240.00 | 242.00 | 240.00 | 242.00 | 182.5K |
| 13:30 | 242.00 | 242.00 | 240.00 | 240.00 | 272.4K |
| 13:35 | 242.00 | 242.00 | 240.00 | 242.00 | 18.8K |
| 13:40 | 242.00 | 242.00 | 240.00 | 242.00 | 7.7K |
| 13:45 | 242.00 | 244.00 | 242.00 | 244.00 | 119.8K |
| 13:50 | 240.00 | 244.00 | 240.00 | 242.00 | 211.8K |
| 13:55 | 244.00 | 244.00 | 238.00 | 238.00 | 362.4K |
| 14:00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.1K |
| 14:05 | 242.00 | 242.00 | 242.00 | 242.00 | 5.1K |
| 14:10 | 240.00 | 242.00 | 240.00 | 242.00 | 33.2K |
| 14:15 | 240.00 | 242.00 | 240.00 | 240.00 | 10.7K |
| 14:20 | 240.00 | 242.00 | 238.00 | 238.00 | 145.2K |
| 14:25 | 238.00 | 240.00 | 238.00 | 240.00 | 19.8K |
| 14:30 | 238.00 | 240.00 | 238.00 | 240.00 | 43.0K |
| 14:35 | 240.00 | 240.00 | 238.00 | 240.00 | 595.7K |
| 14:40 | 240.00 | 242.00 | 240.00 | 240.00 | 21.2K |
| 14:45 | 240.00 | 240.00 | 240.00 | 240.00 | 16.8K |
| 14:50 | 238.00 | 238.00 | 238.00 | 238.00 | 350.0K |
| 14:55 | 240.00 | 240.00 | 238.00 | 238.00 | 0.6K |
| 15:00 | 240.00 | 240.00 | 238.00 | 238.00 | 62.3K |
| 15:05 | 238.00 | 240.00 | 238.00 | 240.00 | 63.0K |
| 15:10 | 238.00 | 240.00 | 238.00 | 240.00 | 17.8K |
| 15:15 | 240.00 | 240.00 | 240.00 | 240.00 | 41.8K |
| 15:20 | 240.00 | 242.00 | 240.00 | 242.00 | 5.5K |
| 15:25 | 242.00 | 242.00 | 240.00 | 242.00 | 5.3K |
| 15:30 | 240.00 | 242.00 | 240.00 | 242.00 | 94.9K |
| 15:35 | 242.00 | 242.00 | 240.00 | 242.00 | 3.3K |
| 15:40 | 240.00 | 242.00 | 240.00 | 240.00 | 82.3K |
| 15:45 | 240.00 | 242.00 | 240.00 | 240.00 | 155.8K |
| 16:00 | 242.00 | 242.00 | 242.00 | 242.00 | 150.6K |
| 16:05 | 242.00 | 242.00 | 242.00 | 242.00 | 44.7K |
| 16:35 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 236.00 | 250.00 | 236.00 | 238.00 | 13.6M |
| 2025-09-25 | 236.00 | 240.00 | 232.00 | 236.00 | 7.7M |
| 2025-09-24 | 246.00 | 248.00 | 234.00 | 236.00 | 13.1M |
| 2025-09-23 | 242.00 | 246.00 | 236.00 | 244.00 | 8.6M |
| 2025-09-22 | 240.00 | 246.00 | 234.00 | 242.00 | 8.7M |
| 2025-09-19 | 248.00 | 248.00 | 238.00 | 240.00 | 10.1M |
| 2025-09-18 | 252.00 | 258.00 | 242.00 | 248.00 | 20.0M |
| 2025-09-17 | 268.00 | 268.00 | 240.00 | 250.00 | 35.2M |
| 2025-09-16 | 242.00 | 288.00 | 242.00 | 268.00 | 156.3M |
| 2025-09-15 | 250.00 | 254.00 | 242.00 | 242.00 | 10.7M |
| 2025-09-12 | 238.00 | 252.00 | 234.00 | 248.00 | 17.3M |
| 2025-09-11 | 230.00 | 240.00 | 228.00 | 238.00 | 7.9M |
| 2025-09-10 | 230.00 | 234.00 | 228.00 | 230.00 | 7.7M |
| 2025-09-09 | 236.00 | 240.00 | 224.00 | 230.00 | 10.9M |
| 2025-09-08 | 244.00 | 246.00 | 234.00 | 236.00 | 10.8M |
| 2025-09-04 | 250.00 | 250.00 | 238.00 | 238.00 | 8.9M |
| 2025-09-03 | 256.00 | 258.00 | 244.00 | 250.00 | 12.9M |
| 2025-09-02 | 248.00 | 254.00 | 242.00 | 252.00 | 20.2M |
| 2025-09-01 | 228.00 | 244.00 | 218.00 | 238.00 | 24.5M |
| 2025-08-29 | 258.00 | 266.00 | 230.00 | 242.00 | 62.6M |
| 2025-08-28 | 262.00 | 266.00 | 248.00 | 260.00 | 10.0M |
| 2025-08-27 | 250.00 | 272.00 | 246.00 | 258.00 | 22.7M |
| 2025-08-26 | 258.00 | 258.00 | 240.00 | 248.00 | 21.0M |
| 2025-08-25 | 266.00 | 266.00 | 254.00 | 258.00 | 13.1M |
| 2025-08-22 | 258.00 | 266.00 | 258.00 | 262.00 | 10.6M |
| 2025-08-21 | 266.00 | 266.00 | 254.00 | 258.00 | 23.4M |
| 2025-08-20 | 310.00 | 312.00 | 264.00 | 266.00 | 133.0M |
| 2025-08-19 | 300.00 | 310.00 | 278.00 | 310.00 | 33.6M |
| 2025-08-15 | 272.00 | 308.00 | 272.00 | 294.00 | 64.3M |
| 2025-08-14 | 268.00 | 272.00 | 262.00 | 270.00 | 8.7M |
| 2025-08-13 | 268.00 | 274.00 | 262.00 | 266.00 | 11.8M |
| 2025-08-12 | 268.00 | 278.00 | 262.00 | 266.00 | 22.2M |
| 2025-08-11 | 258.00 | 270.00 | 258.00 | 268.00 | 41.8M |
| 2025-08-08 | 250.00 | 262.00 | 244.00 | 252.00 | 32.7M |
| 2025-08-07 | 240.00 | 272.00 | 234.00 | 252.00 | 59.2M |
| 2025-08-06 | 240.00 | 242.00 | 228.00 | 240.00 | 19.3M |
| 2025-08-05 | 230.00 | 240.00 | 224.00 | 234.00 | 13.6M |
| 2025-08-04 | 236.00 | 244.00 | 224.00 | 230.00 | 16.8M |
| 2025-08-01 | 242.00 | 246.00 | 234.00 | 236.00 | 12.8M |
| 2025-07-31 | 252.00 | 254.00 | 236.00 | 238.00 | 20.9M |
| 2025-07-30 | 244.00 | 250.00 | 234.00 | 248.00 | 37.9M |
| 2025-07-29 | 254.00 | 256.00 | 238.00 | 242.00 | 29.0M |
| 2025-07-28 | 230.00 | 262.00 | 224.00 | 254.00 | 101.3M |
| 2025-07-25 | 224.00 | 236.00 | 218.00 | 228.00 | 30.9M |
| 2025-07-24 | 290.00 | 298.00 | 226.00 | 234.00 | 248.7M |
| 2025-07-23 | 195.00 | 252.00 | 195.00 | 252.00 | 200.7M |
| 2025-07-22 | 190.00 | 197.00 | 185.00 | 188.00 | 7.8M |
| 2025-07-21 | 190.00 | 191.00 | 178.00 | 186.00 | 8.2M |
| 2025-07-18 | 190.00 | 191.00 | 189.00 | 190.00 | 1.6M |
| 2025-07-17 | 189.00 | 191.00 | 188.00 | 190.00 | 1.0M |
| 2025-07-16 | 190.00 | 191.00 | 186.00 | 188.00 | 1.5M |
| 2025-07-15 | 189.00 | 190.00 | 185.00 | 188.00 | 0.7M |
| 2025-07-14 | 191.00 | 192.00 | 188.00 | 188.00 | 2.5M |
| 2025-07-11 | 194.00 | 194.00 | 190.00 | 191.00 | 2.9M |
| 2025-07-10 | 190.00 | 195.00 | 190.00 | 194.00 | 1.9M |
| 2025-07-09 | 196.00 | 196.00 | 188.00 | 190.00 | 2.0M |
| 2025-07-08 | 190.00 | 194.00 | 188.00 | 189.00 | 3.1M |
| 2025-07-07 | 189.00 | 191.00 | 188.00 | 189.00 | 0.6M |
| 2025-07-04 | 190.00 | 193.00 | 188.00 | 189.00 | 0.5M |
| 2025-07-03 | 190.00 | 197.00 | 187.00 | 189.00 | 5.9M |
| 2025-07-02 | 187.00 | 189.00 | 185.00 | 187.00 | 0.7M |
| 2025-07-01 | 188.00 | 190.00 | 185.00 | 187.00 | 3.0M |
| 2025-06-30 | 190.00 | 191.00 | 186.00 | 188.00 | 1.6M |
| 2025-06-26 | 190.00 | 190.00 | 187.00 | 188.00 | 1.3M |
| 2025-06-25 | 190.00 | 194.00 | 188.00 | 190.00 | 0.6M |
| 2025-06-24 | 187.00 | 192.00 | 182.00 | 190.00 | 2.1M |
| 2025-06-23 | 190.00 | 190.00 | 180.00 | 187.00 | 4.1M |
| 2025-06-20 | 191.00 | 195.00 | 188.00 | 190.00 | 2.3M |
| 2025-06-19 | 197.00 | 199.00 | 189.00 | 191.00 | 3.8M |
| 2025-06-18 | 196.00 | 202.00 | 196.00 | 197.00 | 2.8M |
| 2025-06-17 | 195.00 | 200.00 | 194.00 | 196.00 | 2.3M |
| 2025-06-16 | 197.00 | 200.00 | 187.00 | 195.00 | 4.4M |
| 2025-06-13 | 200.00 | 202.00 | 197.00 | 197.00 | 4.3M |
| 2025-06-12 | 202.00 | 206.00 | 199.00 | 200.00 | 32.0M |
| 2025-06-11 | 196.00 | 204.00 | 193.00 | 202.00 | 11.0M |
| 2025-06-10 | 189.00 | 198.00 | 189.00 | 196.00 | 8.2M |
| 2025-06-05 | 188.00 | 191.00 | 188.00 | 188.00 | 1.2M |
| 2025-06-04 | 189.00 | 191.00 | 187.00 | 188.00 | 1.8M |
| 2025-06-03 | 186.00 | 192.00 | 186.00 | 189.00 | 1.1M |
| 2025-06-02 | 187.00 | 191.00 | 185.00 | 188.00 | 3.2M |
| 2025-05-28 | 190.00 | 192.00 | 187.00 | 188.00 | 1.2M |
| 2025-05-27 | 188.00 | 192.00 | 188.00 | 190.00 | 3.8M |
| 2025-05-26 | 191.00 | 193.00 | 188.00 | 188.00 | 3.0M |
| 2025-05-23 | 192.00 | 192.00 | 189.00 | 191.00 | 3.6M |
| 2025-05-22 | 189.00 | 196.00 | 189.00 | 192.00 | 3.1M |
| 2025-05-21 | 190.00 | 192.00 | 188.00 | 190.00 | 1.9M |
| 2025-05-20 | 194.00 | 195.00 | 186.00 | 188.00 | 5.4M |
| 2025-05-19 | 184.00 | 197.00 | 184.00 | 194.00 | 17.0M |
| 2025-05-16 | 182.00 | 188.00 | 180.00 | 184.00 | 5.0M |
| 2025-05-15 | 182.00 | 183.00 | 180.00 | 182.00 | 2.3M |
| 2025-05-14 | 180.00 | 183.00 | 180.00 | 182.00 | 1.5M |
| 2025-05-09 | 183.00 | 184.00 | 180.00 | 180.00 | 2.3M |
| 2025-05-08 | 187.00 | 190.00 | 182.00 | 183.00 | 10.7M |
| 2025-05-07 | 180.00 | 189.00 | 180.00 | 185.00 | 7.5M |
| 2025-05-06 | 182.00 | 184.00 | 180.00 | 180.00 | 3.7M |
| 2025-05-05 | 178.00 | 186.00 | 178.00 | 182.00 | 2.7M |
| 2025-05-02 | 185.00 | 185.00 | 177.00 | 177.00 | 6.0M |
| 2025-04-30 | 178.00 | 194.00 | 177.00 | 183.00 | 17.9M |
| 2025-04-29 | 180.00 | 182.00 | 177.00 | 178.00 | 3.7M |
| 2025-04-28 | 178.00 | 186.00 | 178.00 | 179.00 | 6.9M |
| 2025-04-25 | 169.00 | 186.00 | 169.00 | 178.00 | 34.7M |
| 2025-04-24 | 172.00 | 173.00 | 167.00 | 169.00 | 4.2M |
| 2025-04-23 | 172.00 | 176.00 | 171.00 | 172.00 | 4.5M |
| 2025-04-22 | 170.00 | 174.00 | 168.00 | 172.00 | 4.3M |
| 2025-04-21 | 167.00 | 173.00 | 167.00 | 167.00 | 2.8M |
| 2025-04-17 | 168.00 | 174.00 | 166.00 | 167.00 | 2.7M |
| 2025-04-16 | 173.00 | 174.00 | 165.00 | 168.00 | 3.1M |
| 2025-04-15 | 168.00 | 179.00 | 166.00 | 172.00 | 12.0M |
| 2025-04-14 | 165.00 | 176.00 | 164.00 | 168.00 | 5.3M |
| 2025-04-11 | 158.00 | 163.00 | 153.00 | 160.00 | 3.9M |
| 2025-04-10 | 156.00 | 161.00 | 154.00 | 158.00 | 6.3M |
| 2025-04-09 | 153.00 | 156.00 | 149.00 | 150.00 | 4.7M |
| 2025-04-08 | 150.00 | 158.00 | 145.00 | 153.00 | 5.5M |
| 2025-03-27 | 162.00 | 181.00 | 161.00 | 170.00 | 13.0M |
| 2025-03-26 | 160.00 | 168.00 | 160.00 | 160.00 | 3.5M |
| 2025-03-25 | 164.00 | 167.00 | 158.00 | 159.00 | 3.5M |
| 2025-03-24 | 169.00 | 170.00 | 156.00 | 160.00 | 4.6M |
| 2025-03-21 | 180.00 | 181.00 | 167.00 | 167.00 | 3.5M |
| 2025-03-20 | 175.00 | 187.00 | 173.00 | 177.00 | 5.9M |
| 2025-03-19 | 170.00 | 184.00 | 168.00 | 174.00 | 7.0M |
| 2025-03-18 | 182.00 | 186.00 | 160.00 | 170.00 | 9.7M |
| 2025-03-17 | 177.00 | 180.00 | 173.00 | 180.00 | 4.9M |
| 2025-03-14 | 182.00 | 191.00 | 175.00 | 177.00 | 10.8M |
| 2025-03-13 | 182.00 | 196.00 | 177.00 | 178.00 | 16.6M |
| 2025-03-12 | 206.00 | 210.00 | 182.00 | 182.00 | 21.7M |
| 2025-03-11 | 197.00 | 210.00 | 190.00 | 204.00 | 25.3M |
| 2025-03-10 | 208.00 | 220.00 | 196.00 | 197.00 | 29.9M |
| 2025-03-07 | 202.00 | 232.00 | 202.00 | 208.00 | 154.3M |
| 2025-03-06 | 151.00 | 194.00 | 151.00 | 194.00 | 132.2M |
| 2025-03-05 | 142.00 | 146.00 | 142.00 | 144.00 | 3.4M |
| 2025-03-04 | 148.00 | 148.00 | 141.00 | 142.00 | 8.0M |
| 2025-03-03 | 160.00 | 161.00 | 146.00 | 147.00 | 12.3M |
| 2025-02-28 | 157.00 | 158.00 | 142.00 | 150.00 | 14.1M |
| 2025-02-27 | 168.00 | 174.00 | 155.00 | 158.00 | 37.8M |
| 2025-02-26 | 182.00 | 208.00 | 162.00 | 166.00 | 121.6M |
| 2025-02-25 | 210.00 | 246.00 | 179.00 | 180.00 | 457.0M |
| 2025-02-24 | 143.00 | 186.00 | 143.00 | 186.00 | 103.7M |
| 2025-02-21 | 139.00 | 140.00 | 136.00 | 138.00 | 0.6M |
| 2025-02-20 | 142.00 | 143.00 | 137.00 | 139.00 | 1.3M |
| 2025-02-19 | 145.00 | 146.00 | 140.00 | 141.00 | 0.4M |
| 2025-02-18 | 145.00 | 149.00 | 143.00 | 144.00 | 2.1M |
| 2025-02-17 | 139.00 | 145.00 | 139.00 | 145.00 | 1.5M |
| 2025-02-14 | 135.00 | 144.00 | 134.00 | 139.00 | 2.6M |
| 2025-02-13 | 135.00 | 136.00 | 132.00 | 135.00 | 0.5M |
| 2025-02-12 | 135.00 | 136.00 | 132.00 | 135.00 | 0.6M |
| 2025-02-11 | 136.00 | 137.00 | 133.00 | 135.00 | 0.9M |
| 2025-02-10 | 140.00 | 140.00 | 135.00 | 136.00 | 1.6M |
| 2025-02-07 | 142.00 | 142.00 | 139.00 | 140.00 | 1.0M |
| 2025-02-06 | 144.00 | 145.00 | 139.00 | 140.00 | 2.6M |
| 2025-02-05 | 144.00 | 146.00 | 144.00 | 144.00 | 1.1M |
| 2025-02-04 | 146.00 | 147.00 | 144.00 | 144.00 | 0.7M |
| 2025-02-03 | 146.00 | 147.00 | 145.00 | 145.00 | 1.2M |
| 2025-01-31 | 148.00 | 148.00 | 146.00 | 146.00 | 0.3M |
| 2025-01-30 | 148.00 | 148.00 | 146.00 | 147.00 | 1.5M |
| 2025-01-24 | 149.00 | 149.00 | 147.00 | 148.00 | 0.5M |
| 2025-01-23 | 148.00 | 151.00 | 147.00 | 148.00 | 0.6M |
| 2025-01-22 | 148.00 | 150.00 | 147.00 | 148.00 | 1.2M |
| 2025-01-21 | 150.00 | 151.00 | 146.00 | 147.00 | 1.2M |
| 2025-01-20 | 149.00 | 151.00 | 149.00 | 149.00 | 0.5M |
| 2025-01-17 | 150.00 | 151.00 | 144.00 | 149.00 | 1.1M |
| 2025-01-16 | 150.00 | 151.00 | 148.00 | 150.00 | 1.0M |
| 2025-01-15 | 150.00 | 153.00 | 146.00 | 150.00 | 2.0M |
| 2025-01-14 | 149.00 | 150.00 | 147.00 | 149.00 | 0.4M |
| 2025-01-13 | 150.00 | 151.00 | 148.00 | 149.00 | 0.4M |
| 2025-01-10 | 150.00 | 151.00 | 149.00 | 150.00 | 0.2M |
| 2025-01-09 | 150.00 | 151.00 | 149.00 | 150.00 | 0.5M |
| 2025-01-08 | 152.00 | 152.00 | 149.00 | 150.00 | 0.8M |
| 2025-01-07 | 152.00 | 153.00 | 151.00 | 152.00 | 0.2M |
| 2025-01-06 | 153.00 | 155.00 | 152.00 | 152.00 | 1.2M |
| 2025-01-03 | 152.00 | 154.00 | 151.00 | 152.00 | 0.7M |
| 2025-01-02 | 150.00 | 154.00 | 149.00 | 151.00 | 0.7M |