228.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 264.00 | 266.00 | 260.00 | 260.00 | 191.7K |
| 09:05 | 262.00 | 262.00 | 258.00 | 260.00 | 44.5K |
| 09:10 | 258.00 | 260.00 | 258.00 | 258.00 | 34.9K |
| 09:15 | 258.00 | 258.00 | 252.00 | 252.00 | 89.7K |
| 09:20 | 252.00 | 254.00 | 250.00 | 252.00 | 329.3K |
| 09:25 | 252.00 | 258.00 | 250.00 | 256.00 | 29.4K |
| 09:30 | 254.00 | 254.00 | 252.00 | 252.00 | 63.9K |
| 09:35 | 252.00 | 254.00 | 252.00 | 254.00 | 6.6K |
| 09:40 | 252.00 | 252.00 | 248.00 | 250.00 | 170.3K |
| 09:45 | 248.00 | 250.00 | 248.00 | 250.00 | 22.6K |
| 09:50 | 250.00 | 250.00 | 236.00 | 240.00 | 257.7K |
| 09:55 | 240.00 | 248.00 | 240.00 | 246.00 | 47.1K |
| 10:00 | 246.00 | 246.00 | 244.00 | 244.00 | 16.4K |
| 10:05 | 244.00 | 246.00 | 244.00 | 244.00 | 18.5K |
| 10:10 | 244.00 | 246.00 | 244.00 | 246.00 | 26.0K |
| 10:15 | 244.00 | 246.00 | 244.00 | 244.00 | 21.3K |
| 10:20 | 244.00 | 246.00 | 244.00 | 244.00 | 10.8K |
| 10:25 | 246.00 | 246.00 | 244.00 | 244.00 | 23.9K |
| 10:30 | 244.00 | 244.00 | 240.00 | 240.00 | 306.9K |
| 10:35 | 240.00 | 240.00 | 240.00 | 240.00 | 35.4K |
| 10:40 | 240.00 | 240.00 | 238.00 | 240.00 | 61.3K |
| 10:45 | 240.00 | 242.00 | 238.00 | 238.00 | 39.3K |
| 10:50 | 240.00 | 240.00 | 240.00 | 240.00 | 25.4K |
| 10:55 | 240.00 | 240.00 | 240.00 | 240.00 | 153.9K |
| 11:00 | 242.00 | 242.00 | 238.00 | 240.00 | 214.9K |
| 11:05 | 242.00 | 242.00 | 242.00 | 242.00 | 3.0K |
| 11:10 | 242.00 | 242.00 | 240.00 | 240.00 | 10.0K |
| 11:15 | 240.00 | 240.00 | 238.00 | 240.00 | 254.1K |
| 11:20 | 242.00 | 242.00 | 242.00 | 242.00 | 2.2K |
| 11:25 | 242.00 | 244.00 | 242.00 | 244.00 | 94.0K |
| 11:30 | 244.00 | 250.00 | 244.00 | 250.00 | 37.5K |
| 11:35 | 248.00 | 248.00 | 246.00 | 246.00 | 60.8K |
| 11:40 | 246.00 | 248.00 | 246.00 | 248.00 | 5.2K |
| 11:45 | 248.00 | 248.00 | 246.00 | 246.00 | 6.2K |
| 11:50 | 246.00 | 246.00 | 246.00 | 246.00 | 32.1K |
| 11:55 | 248.00 | 248.00 | 246.00 | 246.00 | 10.6K |
| 13:30 | 248.00 | 248.00 | 248.00 | 248.00 | 11.1K |
| 13:35 | 250.00 | 258.00 | 250.00 | 258.00 | 40.5K |
| 13:40 | 258.00 | 258.00 | 248.00 | 248.00 | 67.1K |
| 13:45 | 248.00 | 256.00 | 248.00 | 250.00 | 0.8K |
| 13:55 | 254.00 | 254.00 | 252.00 | 252.00 | 1.2K |
| 14:00 | 252.00 | 252.00 | 250.00 | 250.00 | 2.8K |
| 14:05 | 248.00 | 250.00 | 248.00 | 250.00 | 14.5K |
| 14:10 | 250.00 | 250.00 | 248.00 | 248.00 | 1.8K |
| 14:15 | 250.00 | 252.00 | 250.00 | 252.00 | 0.4K |
| 14:20 | 254.00 | 254.00 | 250.00 | 250.00 | 0.3K |
| 14:25 | 250.00 | 250.00 | 250.00 | 250.00 | 2.3K |
| 14:30 | 248.00 | 248.00 | 248.00 | 248.00 | 3.9K |
| 14:35 | 248.00 | 248.00 | 248.00 | 248.00 | 14.2K |
| 14:45 | 248.00 | 248.00 | 248.00 | 248.00 | 2.4K |
| 14:50 | 248.00 | 248.00 | 248.00 | 248.00 | 5.6K |
| 14:55 | 248.00 | 248.00 | 248.00 | 248.00 | 1.0K |
| 15:00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.5K |
| 15:05 | 250.00 | 250.00 | 248.00 | 248.00 | 22.4K |
| 15:10 | 248.00 | 250.00 | 248.00 | 250.00 | 42.3K |
| 15:15 | 248.00 | 250.00 | 248.00 | 250.00 | 14.0K |
| 15:20 | 248.00 | 250.00 | 248.00 | 250.00 | 25.5K |
| 15:25 | 250.00 | 250.00 | 250.00 | 250.00 | 0.1K |
| 15:30 | 248.00 | 254.00 | 248.00 | 254.00 | 3.8K |
| 15:35 | 252.00 | 252.00 | 250.00 | 250.00 | 23.2K |
| 15:40 | 250.00 | 250.00 | 248.00 | 250.00 | 67.5K |
| 15:45 | 252.00 | 252.00 | 246.00 | 246.00 | 38.7K |
| 16:00 | 254.00 | 254.00 | 254.00 | 254.00 | 67.2K |
| 16:05 | 254.00 | 254.00 | 254.00 | 254.00 | 31.6K |
| 16:10 | 254.00 | 254.00 | 254.00 | 254.00 | 0.2K |
| 16:35 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 230.00 | 232.00 | 224.00 | 228.00 | 0.2M |
| 2025-10-02 | 226.00 | 234.00 | 226.00 | 228.00 | 0.7M |
| 2025-10-01 | 234.00 | 236.00 | 226.00 | 232.00 | 0.6M |
| 2025-09-30 | 240.00 | 246.00 | 222.00 | 234.00 | 1.2M |
| 2025-09-29 | 238.00 | 246.00 | 232.00 | 238.00 | 0.2M |
| 2025-09-26 | 242.00 | 248.00 | 232.00 | 238.00 | 0.7M |
| 2025-09-25 | 256.00 | 256.00 | 238.00 | 242.00 | 1.0M |
| 2025-09-24 | 266.00 | 266.00 | 236.00 | 254.00 | 3.3M |
| 2025-09-23 | 312.00 | 340.00 | 256.00 | 264.00 | 16.7M |
| 2025-09-22 | 230.00 | 280.00 | 230.00 | 280.00 | 10.5M |
| 2025-09-19 | 226.00 | 230.00 | 222.00 | 224.00 | 0.3M |
| 2025-09-18 | 226.00 | 226.00 | 222.00 | 222.00 | 0.1M |
| 2025-09-17 | 222.00 | 226.00 | 222.00 | 226.00 | 0.3M |
| 2025-09-16 | 224.00 | 224.00 | 222.00 | 222.00 | 0.0M |
| 2025-09-15 | 224.00 | 226.00 | 220.00 | 222.00 | 0.0M |
| 2025-09-12 | 224.00 | 224.00 | 220.00 | 224.00 | 0.0M |
| 2025-09-11 | 222.00 | 224.00 | 218.00 | 222.00 | 0.1M |
| 2025-09-10 | 224.00 | 226.00 | 222.00 | 224.00 | 0.0M |
| 2025-09-09 | 226.00 | 230.00 | 214.00 | 220.00 | 0.3M |
| 2025-09-08 | 224.00 | 226.00 | 222.00 | 224.00 | 0.0M |
| 2025-09-04 | 226.00 | 226.00 | 220.00 | 222.00 | 0.1M |
| 2025-09-03 | 226.00 | 228.00 | 224.00 | 226.00 | 0.1M |
| 2025-09-02 | 224.00 | 228.00 | 224.00 | 224.00 | 0.0M |
| 2025-09-01 | 228.00 | 228.00 | 222.00 | 224.00 | 0.1M |
| 2025-08-29 | 232.00 | 234.00 | 226.00 | 230.00 | 0.1M |
| 2025-08-28 | 234.00 | 234.00 | 232.00 | 232.00 | 0.0M |
| 2025-08-27 | 232.00 | 238.00 | 232.00 | 232.00 | 0.1M |
| 2025-08-26 | 240.00 | 240.00 | 230.00 | 234.00 | 0.4M |
| 2025-08-25 | 248.00 | 252.00 | 230.00 | 236.00 | 0.5M |
| 2025-08-22 | 234.00 | 258.00 | 228.00 | 242.00 | 1.0M |
| 2025-08-21 | 224.00 | 234.00 | 222.00 | 228.00 | 0.5M |
| 2025-08-20 | 222.00 | 228.00 | 222.00 | 228.00 | 0.2M |
| 2025-08-19 | 222.00 | 224.00 | 220.00 | 222.00 | 0.1M |
| 2025-08-15 | 224.00 | 228.00 | 220.00 | 222.00 | 0.3M |
| 2025-08-14 | 226.00 | 228.00 | 222.00 | 224.00 | 0.3M |
| 2025-08-13 | 230.00 | 230.00 | 224.00 | 224.00 | 0.2M |
| 2025-08-12 | 216.00 | 240.00 | 214.00 | 228.00 | 1.2M |
| 2025-08-11 | 216.00 | 216.00 | 212.00 | 214.00 | 0.1M |
| 2025-08-08 | 216.00 | 216.00 | 210.00 | 212.00 | 0.2M |
| 2025-08-07 | 214.00 | 216.00 | 212.00 | 214.00 | 0.2M |
| 2025-08-06 | 216.00 | 216.00 | 206.00 | 214.00 | 1.2M |
| 2025-08-05 | 224.00 | 226.00 | 206.00 | 214.00 | 2.8M |
| 2025-08-04 | 228.00 | 232.00 | 224.00 | 228.00 | 0.4M |
| 2025-08-01 | 224.00 | 230.00 | 224.00 | 224.00 | 0.1M |
| 2025-07-31 | 230.00 | 232.00 | 228.00 | 228.00 | 0.2M |
| 2025-07-30 | 230.00 | 236.00 | 230.00 | 230.00 | 0.4M |
| 2025-07-29 | 226.00 | 232.00 | 226.00 | 230.00 | 0.2M |
| 2025-07-28 | 226.00 | 228.00 | 222.00 | 226.00 | 0.1M |
| 2025-07-25 | 226.00 | 226.00 | 224.00 | 226.00 | 0.0M |
| 2025-07-24 | 226.00 | 226.00 | 222.00 | 226.00 | 0.1M |
| 2025-07-23 | 224.00 | 226.00 | 222.00 | 226.00 | 0.3M |
| 2025-07-22 | 222.00 | 226.00 | 220.00 | 224.00 | 0.2M |
| 2025-07-21 | 226.00 | 226.00 | 220.00 | 222.00 | 0.1M |
| 2025-07-18 | 226.00 | 226.00 | 222.00 | 226.00 | 0.2M |
| 2025-07-17 | 226.00 | 228.00 | 224.00 | 226.00 | 0.1M |
| 2025-07-16 | 226.00 | 226.00 | 222.00 | 224.00 | 0.1M |
| 2025-07-15 | 228.00 | 228.00 | 224.00 | 226.00 | 0.1M |
| 2025-07-14 | 228.00 | 228.00 | 224.00 | 228.00 | 0.1M |
| 2025-07-11 | 232.00 | 234.00 | 224.00 | 228.00 | 0.3M |
| 2025-07-10 | 230.00 | 240.00 | 220.00 | 232.00 | 0.6M |
| 2025-07-09 | 234.00 | 234.00 | 228.00 | 230.00 | 0.1M |
| 2025-07-08 | 222.00 | 256.00 | 218.00 | 234.00 | 0.4M |
| 2025-07-07 | 228.00 | 228.00 | 222.00 | 224.00 | 0.4M |
| 2025-07-04 | 232.00 | 232.00 | 222.00 | 228.00 | 0.2M |
| 2025-07-03 | 246.00 | 246.00 | 228.00 | 232.00 | 1.1M |
| 2025-07-02 | 230.00 | 258.00 | 228.00 | 246.00 | 1.4M |
| 2025-07-01 | 256.00 | 272.00 | 220.00 | 222.00 | 1.6M |
| 2025-06-30 | 256.00 | 260.00 | 248.00 | 256.00 | 0.2M |
| 2025-06-26 | 260.00 | 280.00 | 242.00 | 256.00 | 0.3M |
| 2025-06-25 | 284.00 | 286.00 | 250.00 | 260.00 | 0.6M |
| 2025-06-24 | 284.00 | 308.00 | 284.00 | 284.00 | 0.5M |
| 2025-06-23 | 290.00 | 318.00 | 276.00 | 284.00 | 1.4M |
| 2025-06-20 | 282.00 | 322.00 | 274.00 | 290.00 | 2.0M |
| 2025-06-19 | 258.00 | 322.00 | 252.00 | 282.00 | 4.2M |
| 2025-06-18 | 248.00 | 280.00 | 248.00 | 258.00 | 0.6M |
| 2025-06-17 | 252.00 | 254.00 | 248.00 | 248.00 | 0.1M |
| 2025-06-16 | 248.00 | 254.00 | 246.00 | 248.00 | 0.2M |
| 2025-06-13 | 252.00 | 254.00 | 250.00 | 250.00 | 0.1M |
| 2025-06-12 | 250.00 | 252.00 | 248.00 | 252.00 | 0.1M |
| 2025-06-11 | 250.00 | 254.00 | 242.00 | 248.00 | 0.1M |
| 2025-06-10 | 254.00 | 256.00 | 216.00 | 250.00 | 0.4M |
| 2025-06-05 | 252.00 | 254.00 | 248.00 | 254.00 | 0.1M |
| 2025-06-04 | 252.00 | 254.00 | 250.00 | 252.00 | 0.1M |
| 2025-06-03 | 250.00 | 252.00 | 246.00 | 252.00 | 0.1M |
| 2025-06-02 | 252.00 | 254.00 | 250.00 | 250.00 | 0.2M |
| 2025-05-28 | 250.00 | 250.00 | 246.00 | 248.00 | 0.0M |
| 2025-05-27 | 244.00 | 254.00 | 242.00 | 246.00 | 0.2M |
| 2025-05-26 | 256.00 | 256.00 | 244.00 | 244.00 | 0.2M |
| 2025-05-23 | 252.00 | 260.00 | 250.00 | 256.00 | 0.2M |
| 2025-05-22 | 254.00 | 254.00 | 246.00 | 252.00 | 0.1M |
| 2025-05-21 | 254.00 | 262.00 | 240.00 | 254.00 | 0.5M |
| 2025-05-20 | 246.00 | 262.00 | 246.00 | 252.00 | 0.5M |
| 2025-05-19 | 232.00 | 252.00 | 232.00 | 246.00 | 0.5M |
| 2025-05-16 | 236.00 | 236.00 | 228.00 | 232.00 | 0.2M |
| 2025-05-15 | 236.00 | 236.00 | 230.00 | 232.00 | 0.2M |
| 2025-05-14 | 230.00 | 240.00 | 230.00 | 230.00 | 0.4M |
| 2025-05-09 | 230.00 | 232.00 | 228.00 | 230.00 | 0.1M |
| 2025-05-08 | 228.00 | 230.00 | 226.00 | 228.00 | 0.2M |
| 2025-05-07 | 230.00 | 230.00 | 226.00 | 228.00 | 0.1M |
| 2025-05-06 | 232.00 | 232.00 | 226.00 | 230.00 | 0.1M |
| 2025-05-05 | 228.00 | 232.00 | 224.00 | 230.00 | 0.1M |
| 2025-05-02 | 228.00 | 230.00 | 226.00 | 228.00 | 0.1M |
| 2025-04-30 | 236.00 | 236.00 | 224.00 | 228.00 | 0.2M |
| 2025-04-29 | 230.00 | 236.00 | 220.00 | 222.00 | 0.1M |
| 2025-04-28 | 238.00 | 238.00 | 226.00 | 230.00 | 0.1M |
| 2025-04-25 | 228.00 | 234.00 | 228.00 | 228.00 | 0.1M |
| 2025-04-24 | 222.00 | 238.00 | 216.00 | 226.00 | 0.3M |
| 2025-04-23 | 216.00 | 222.00 | 212.00 | 220.00 | 0.2M |
| 2025-04-22 | 206.00 | 218.00 | 204.00 | 214.00 | 0.6M |
| 2025-04-21 | 212.00 | 212.00 | 204.00 | 208.00 | 0.1M |
| 2025-04-17 | 210.00 | 212.00 | 204.00 | 212.00 | 0.1M |
| 2025-04-16 | 204.00 | 214.00 | 200.00 | 208.00 | 0.3M |
| 2025-04-15 | 208.00 | 208.00 | 202.00 | 204.00 | 0.1M |
| 2025-04-14 | 206.00 | 208.00 | 202.00 | 202.00 | 0.1M |
| 2025-04-11 | 204.00 | 206.00 | 202.00 | 206.00 | 0.1M |
| 2025-04-10 | 212.00 | 212.00 | 202.00 | 202.00 | 0.3M |
| 2025-04-09 | 206.00 | 210.00 | 200.00 | 204.00 | 0.6M |
| 2025-04-08 | 206.00 | 210.00 | 200.00 | 206.00 | 0.3M |
| 2025-03-27 | 212.00 | 212.00 | 208.00 | 212.00 | 0.0M |
| 2025-03-26 | 208.00 | 216.00 | 206.00 | 208.00 | 0.1M |
| 2025-03-25 | 204.00 | 210.00 | 202.00 | 206.00 | 0.0M |
| 2025-03-24 | 208.00 | 212.00 | 197.00 | 202.00 | 0.2M |
| 2025-03-21 | 216.00 | 216.00 | 208.00 | 212.00 | 0.1M |
| 2025-03-20 | 214.00 | 216.00 | 210.00 | 212.00 | 0.0M |
| 2025-03-19 | 206.00 | 220.00 | 206.00 | 208.00 | 0.3M |
| 2025-03-18 | 210.00 | 214.00 | 206.00 | 206.00 | 0.0M |
| 2025-03-17 | 198.00 | 214.00 | 198.00 | 210.00 | 0.3M |
| 2025-03-14 | 208.00 | 208.00 | 197.00 | 197.00 | 0.3M |
| 2025-03-13 | 218.00 | 220.00 | 202.00 | 206.00 | 0.1M |
| 2025-03-12 | 218.00 | 218.00 | 210.00 | 218.00 | 0.0M |
| 2025-03-11 | 204.00 | 214.00 | 204.00 | 210.00 | 0.0M |
| 2025-03-10 | 202.00 | 224.00 | 200.00 | 214.00 | 0.1M |
| 2025-03-07 | 214.00 | 214.00 | 200.00 | 202.00 | 0.1M |
| 2025-03-06 | 206.00 | 208.00 | 200.00 | 206.00 | 0.1M |
| 2025-03-05 | 210.00 | 212.00 | 202.00 | 206.00 | 0.1M |
| 2025-03-04 | 208.00 | 210.00 | 202.00 | 210.00 | 0.0M |
| 2025-03-03 | 210.00 | 218.00 | 208.00 | 208.00 | 0.1M |
| 2025-02-28 | 214.00 | 218.00 | 210.00 | 210.00 | 0.0M |
| 2025-02-27 | 210.00 | 214.00 | 202.00 | 214.00 | 0.1M |
| 2025-02-26 | 222.00 | 222.00 | 206.00 | 212.00 | 0.2M |
| 2025-02-25 | 224.00 | 224.00 | 216.00 | 220.00 | 0.2M |
| 2025-02-24 | 228.00 | 228.00 | 218.00 | 226.00 | 0.1M |
| 2025-02-21 | 224.00 | 228.00 | 224.00 | 226.00 | 0.0M |
| 2025-02-20 | 228.00 | 228.00 | 220.00 | 226.00 | 0.1M |
| 2025-02-19 | 232.00 | 232.00 | 226.00 | 228.00 | 0.1M |
| 2025-02-18 | 238.00 | 238.00 | 230.00 | 232.00 | 0.0M |
| 2025-02-17 | 236.00 | 236.00 | 228.00 | 230.00 | 0.1M |
| 2025-02-14 | 228.00 | 240.00 | 226.00 | 236.00 | 0.0M |
| 2025-02-13 | 238.00 | 238.00 | 222.00 | 228.00 | 0.0M |
| 2025-02-12 | 220.00 | 240.00 | 220.00 | 238.00 | 0.1M |
| 2025-02-11 | 232.00 | 240.00 | 210.00 | 220.00 | 0.1M |
| 2025-02-10 | 236.00 | 240.00 | 226.00 | 232.00 | 0.0M |
| 2025-02-07 | 222.00 | 238.00 | 222.00 | 236.00 | 0.0M |
| 2025-02-06 | 240.00 | 240.00 | 202.00 | 230.00 | 0.3M |
| 2025-02-05 | 234.00 | 240.00 | 232.00 | 240.00 | 0.0M |
| 2025-02-04 | 234.00 | 236.00 | 232.00 | 232.00 | 0.1M |
| 2025-02-03 | 234.00 | 236.00 | 230.00 | 230.00 | 0.1M |
| 2025-01-31 | 242.00 | 242.00 | 230.00 | 230.00 | 0.1M |
| 2025-01-30 | 240.00 | 242.00 | 238.00 | 238.00 | 0.1M |
| 2025-01-24 | 242.00 | 242.00 | 238.00 | 242.00 | 0.0M |
| 2025-01-23 | 244.00 | 244.00 | 238.00 | 240.00 | 0.0M |
| 2025-01-22 | 240.00 | 244.00 | 240.00 | 242.00 | 0.0M |
| 2025-01-21 | 242.00 | 244.00 | 240.00 | 240.00 | 0.0M |
| 2025-01-20 | 242.00 | 242.00 | 240.00 | 242.00 | 0.0M |
| 2025-01-17 | 242.00 | 242.00 | 240.00 | 242.00 | 0.1M |
| 2025-01-16 | 242.00 | 244.00 | 240.00 | 242.00 | 0.1M |
| 2025-01-15 | 244.00 | 244.00 | 242.00 | 242.00 | 0.0M |
| 2025-01-14 | 244.00 | 244.00 | 240.00 | 242.00 | 0.0M |
| 2025-01-13 | 242.00 | 244.00 | 242.00 | 242.00 | 0.1M |
| 2025-01-10 | 240.00 | 242.00 | 238.00 | 242.00 | 0.1M |
| 2025-01-09 | 240.00 | 244.00 | 240.00 | 240.00 | 0.0M |
| 2025-01-08 | 242.00 | 244.00 | 240.00 | 240.00 | 0.0M |
| 2025-01-07 | 244.00 | 244.00 | 242.00 | 242.00 | 0.0M |
| 2025-01-06 | 244.00 | 244.00 | 240.00 | 242.00 | 0.1M |
| 2025-01-03 | 246.00 | 248.00 | 240.00 | 244.00 | 0.1M |
| 2025-01-02 | 246.00 | 248.00 | 242.00 | 244.00 | 0.0M |