219.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 231.00 | 231.00 | 230.00 | 230.00 | 0.4K |
| 08:02 | 230.00 | 230.00 | 230.00 | 230.00 | 0.6K |
| 08:03 | 227.10 | 227.10 | 227.10 | 227.10 | 3.0K |
| 08:10 | 227.56 | 227.56 | 227.56 | 227.56 | 0.9K |
| 08:31 | 226.30 | 226.30 | 226.30 | 226.30 | 0.0K |
| 08:36 | 227.37 | 227.37 | 227.37 | 227.37 | 0.9K |
| 08:39 | 227.70 | 227.70 | 227.70 | 227.70 | 0.0K |
| 09:13 | 226.44 | 226.44 | 226.44 | 226.44 | 0.2K |
| 09:15 | 227.37 | 227.37 | 227.37 | 227.37 | 0.4K |
| 09:16 | 227.80 | 227.80 | 227.80 | 227.80 | 0.0K |
| 09:51 | 226.92 | 226.92 | 226.92 | 226.92 | 1.1K |
| 10:07 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0K |
| 10:42 | 228.00 | 228.00 | 228.00 | 228.00 | 3.0K |
| 10:44 | 227.15 | 227.15 | 227.15 | 227.15 | 0.0K |
| 10:48 | 227.23 | 227.23 | 227.23 | 227.23 | 1.3K |
| 10:49 | 227.23 | 227.23 | 227.23 | 227.23 | 0.8K |
| 10:53 | 227.00 | 227.00 | 227.00 | 227.00 | 0.5K |
| 10:54 | 228.00 | 228.00 | 228.00 | 228.00 | 1.5K |
| 11:26 | 226.00 | 226.00 | 226.00 | 226.00 | 1.0K |
| 11:27 | 226.44 | 226.44 | 226.44 | 226.44 | 0.7K |
| 12:36 | 227.56 | 227.56 | 227.56 | 227.56 | 0.4K |
| 12:50 | 226.44 | 226.44 | 226.44 | 226.44 | 0.8K |
| 12:51 | 227.37 | 227.37 | 226.44 | 226.44 | 1.1K |
| 13:26 | 228.00 | 228.00 | 228.00 | 228.00 | 1.0K |
| 13:58 | 228.00 | 228.00 | 228.00 | 228.00 | 2.0K |
| 14:04 | 227.56 | 227.56 | 227.56 | 227.56 | 0.1K |
| 14:06 | 227.56 | 227.56 | 227.56 | 227.56 | 0.9K |
| 14:12 | 226.02 | 226.02 | 226.02 | 226.02 | 8.0K |
| 14:14 | 226.44 | 226.44 | 226.44 | 226.44 | 0.0K |
| 14:15 | 226.44 | 226.44 | 226.44 | 226.44 | 0.8K |
| 14:30 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 14:39 | 227.56 | 227.56 | 227.56 | 227.56 | 6.6K |
| 14:43 | 226.44 | 228.00 | 226.44 | 226.44 | 1.2K |
| 14:44 | 227.56 | 227.56 | 227.56 | 227.56 | 0.7K |
| 14:45 | 228.00 | 228.00 | 226.44 | 226.44 | 0.7K |
| 14:49 | 226.25 | 226.25 | 226.25 | 226.25 | 4.6K |
| 14:58 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 15:07 | 226.44 | 226.44 | 226.44 | 226.44 | 0.1K |
| 15:20 | 226.44 | 226.44 | 226.44 | 226.44 | 0.1K |
| 15:54 | 226.49 | 226.49 | 226.49 | 226.49 | 0.5K |
| 15:55 | 228.00 | 228.00 | 228.00 | 228.00 | 0.3K |
| 16:06 | 225.85 | 225.85 | 225.85 | 225.85 | 9.1K |
| 16:09 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 16:15 | 227.09 | 227.09 | 227.09 | 227.09 | 0.6K |
| 16:24 | 228.00 | 228.00 | 228.00 | 228.00 | 0.5K |
| 16:25 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 16:26 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0K |
| 16:27 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0K |
| 16:35 | 224.00 | 224.00 | 224.00 | 224.00 | 338.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 224.00 | 224.00 | 218.00 | 219.00 | 0.2M |
| 2025-09-25 | 223.00 | 224.00 | 217.00 | 217.00 | 0.6M |
| 2025-09-24 | 219.00 | 223.00 | 218.00 | 223.00 | 0.3M |
| 2025-09-23 | 228.00 | 228.00 | 218.00 | 218.00 | 0.7M |
| 2025-09-22 | 230.00 | 230.00 | 224.00 | 224.00 | 0.4M |
| 2025-09-19 | 234.00 | 234.00 | 226.00 | 231.00 | 0.5M |
| 2025-09-18 | 232.00 | 234.00 | 230.00 | 234.00 | 0.1M |
| 2025-09-17 | 238.00 | 238.00 | 229.00 | 230.00 | 0.3M |
| 2025-09-16 | 236.00 | 237.00 | 230.00 | 231.00 | 0.1M |
| 2025-09-15 | 253.00 | 253.00 | 226.00 | 233.00 | 0.1M |
| 2025-09-12 | 235.00 | 250.00 | 235.00 | 246.00 | 0.1M |
| 2025-09-11 | 235.00 | 244.00 | 235.00 | 243.00 | 0.2M |
| 2025-09-10 | 239.00 | 239.00 | 230.00 | 233.00 | 0.5M |
| 2025-09-09 | 231.00 | 235.00 | 227.00 | 227.00 | 0.1M |
| 2025-09-08 | 240.00 | 240.00 | 228.00 | 231.00 | 0.1M |
| 2025-09-05 | 244.00 | 244.00 | 233.00 | 234.00 | 0.3M |
| 2025-09-04 | 234.00 | 241.00 | 233.00 | 240.00 | 0.1M |
| 2025-09-03 | 231.00 | 233.00 | 229.00 | 233.00 | 0.1M |
| 2025-09-02 | 226.00 | 232.00 | 225.00 | 232.00 | 0.1M |
| 2025-09-01 | 227.00 | 231.00 | 226.00 | 226.00 | 1.7M |
| 2025-08-29 | 226.00 | 229.00 | 221.00 | 227.00 | 0.1M |
| 2025-08-28 | 225.00 | 229.00 | 221.00 | 229.00 | 1.3M |
| 2025-08-27 | 230.00 | 230.00 | 223.00 | 225.00 | 0.1M |
| 2025-08-26 | 234.00 | 234.00 | 226.00 | 228.00 | 0.1M |
| 2025-08-22 | 227.00 | 233.00 | 227.00 | 230.00 | 0.2M |
| 2025-08-21 | 225.00 | 231.00 | 225.00 | 229.00 | 0.1M |
| 2025-08-20 | 233.00 | 233.00 | 222.00 | 225.00 | 0.1M |
| 2025-08-19 | 231.00 | 233.00 | 228.00 | 233.00 | 0.2M |
| 2025-08-18 | 225.00 | 231.00 | 224.00 | 228.00 | 0.4M |
| 2025-08-15 | 224.00 | 229.00 | 222.00 | 229.00 | 0.9M |
| 2025-08-14 | 230.00 | 230.00 | 223.00 | 223.00 | 0.1M |
| 2025-08-13 | 232.00 | 232.00 | 226.00 | 226.00 | 0.1M |
| 2025-08-12 | 232.00 | 236.00 | 229.00 | 230.00 | 0.3M |
| 2025-08-11 | 233.00 | 236.00 | 229.00 | 230.00 | 0.4M |
| 2025-08-08 | 236.00 | 236.00 | 232.00 | 232.00 | 0.1M |
| 2025-08-07 | 235.00 | 238.00 | 235.00 | 235.00 | 0.1M |
| 2025-08-06 | 242.00 | 242.00 | 233.00 | 235.00 | 0.4M |
| 2025-08-05 | 247.00 | 247.00 | 239.00 | 240.00 | 0.4M |
| 2025-08-04 | 242.00 | 246.00 | 242.00 | 246.00 | 0.1M |
| 2025-08-01 | 251.00 | 251.00 | 243.00 | 245.00 | 0.2M |
| 2025-07-31 | 250.00 | 251.00 | 242.00 | 245.00 | 0.2M |
| 2025-07-30 | 256.00 | 261.00 | 244.00 | 248.00 | 0.3M |
| 2025-07-29 | 259.00 | 262.00 | 256.00 | 257.00 | 0.3M |
| 2025-07-28 | 258.00 | 261.00 | 254.00 | 259.00 | 0.1M |
| 2025-07-25 | 251.00 | 260.00 | 249.00 | 256.00 | 0.5M |
| 2025-07-24 | 250.00 | 251.00 | 247.00 | 250.00 | 0.4M |
| 2025-07-23 | 248.00 | 251.00 | 245.00 | 247.00 | 0.8M |
| 2025-07-22 | 245.00 | 248.00 | 240.00 | 243.00 | 0.3M |
| 2025-07-21 | 248.00 | 248.00 | 243.00 | 243.00 | 0.2M |
| 2025-07-18 | 255.00 | 255.00 | 246.00 | 246.00 | 0.2M |
| 2025-07-17 | 253.00 | 257.00 | 252.00 | 255.00 | 1.6M |
| 2025-07-16 | 249.00 | 254.00 | 249.00 | 253.00 | 0.2M |
| 2025-07-15 | 251.00 | 252.00 | 248.00 | 248.00 | 0.4M |
| 2025-07-14 | 246.00 | 253.00 | 246.00 | 251.00 | 0.3M |
| 2025-07-11 | 241.00 | 251.00 | 241.00 | 245.00 | 0.3M |
| 2025-07-10 | 253.00 | 253.00 | 242.00 | 245.00 | 0.8M |
| 2025-07-09 | 248.00 | 257.00 | 248.00 | 254.00 | 1.0M |
| 2025-07-08 | 247.00 | 257.00 | 247.00 | 253.00 | 0.8M |
| 2025-07-07 | 234.00 | 251.00 | 234.00 | 248.00 | 0.4M |
| 2025-07-04 | 235.00 | 240.00 | 234.00 | 238.00 | 0.2M |
| 2025-07-03 | 244.00 | 248.00 | 233.00 | 235.00 | 0.6M |
| 2025-07-02 | 248.00 | 250.00 | 242.00 | 242.00 | 1.5M |
| 2025-07-01 | 260.00 | 261.00 | 230.00 | 246.00 | 6.1M |
| 2025-06-30 | 329.00 | 331.00 | 318.00 | 321.00 | 0.1M |
| 2025-06-27 | 331.00 | 331.00 | 329.00 | 331.00 | 0.1M |
| 2025-06-26 | 331.00 | 333.00 | 331.00 | 332.00 | 0.4M |
| 2025-06-25 | 320.00 | 330.00 | 320.00 | 326.00 | 0.1M |
| 2025-06-24 | 325.00 | 329.00 | 325.00 | 327.00 | 0.1M |
| 2025-06-23 | 324.00 | 328.00 | 323.00 | 326.00 | 0.0M |
| 2025-06-20 | 322.00 | 326.00 | 318.00 | 321.00 | 0.1M |
| 2025-06-19 | 316.00 | 323.00 | 316.00 | 322.00 | 0.1M |
| 2025-06-18 | 314.00 | 324.00 | 314.00 | 320.00 | 0.1M |
| 2025-06-17 | 312.00 | 320.00 | 312.00 | 318.00 | 0.1M |
| 2025-06-16 | 310.00 | 318.00 | 310.00 | 315.00 | 0.1M |
| 2025-06-13 | 310.00 | 317.00 | 310.00 | 315.00 | 0.1M |
| 2025-06-12 | 310.00 | 321.00 | 310.00 | 318.00 | 0.5M |
| 2025-06-11 | 310.00 | 317.00 | 310.00 | 317.00 | 0.9M |
| 2025-06-10 | 310.00 | 316.00 | 310.00 | 314.00 | 0.1M |
| 2025-06-09 | 320.00 | 321.00 | 312.00 | 314.00 | 0.1M |
| 2025-06-06 | 325.00 | 325.00 | 315.00 | 320.00 | 0.1M |
| 2025-06-05 | 319.00 | 322.00 | 317.00 | 320.00 | 0.2M |
| 2025-06-04 | 324.00 | 326.00 | 320.00 | 321.00 | 0.1M |
| 2025-06-03 | 313.00 | 329.00 | 313.00 | 324.00 | 0.4M |
| 2025-06-02 | 315.00 | 322.00 | 314.00 | 321.00 | 0.1M |
| 2025-05-30 | 318.00 | 320.00 | 313.00 | 315.00 | 0.2M |
| 2025-05-29 | 321.00 | 323.00 | 315.00 | 316.00 | 0.1M |
| 2025-05-28 | 336.00 | 336.00 | 322.00 | 322.00 | 0.1M |
| 2025-05-27 | 334.00 | 335.00 | 331.00 | 334.00 | 0.7M |
| 2025-05-23 | 334.00 | 335.00 | 325.00 | 333.00 | 0.2M |
| 2025-05-22 | 328.00 | 331.00 | 327.00 | 330.00 | 0.4M |
| 2025-05-21 | 320.00 | 328.00 | 320.00 | 328.00 | 0.1M |
| 2025-05-20 | 319.00 | 333.00 | 319.00 | 330.00 | 0.3M |
| 2025-05-19 | 311.00 | 319.00 | 309.00 | 318.00 | 0.4M |
| 2025-05-16 | 320.00 | 328.00 | 311.00 | 311.00 | 0.4M |
| 2025-05-15 | 316.00 | 321.00 | 315.00 | 320.00 | 0.1M |
| 2025-05-14 | 303.00 | 317.00 | 303.00 | 316.00 | 0.6M |
| 2025-05-13 | 301.00 | 305.00 | 300.00 | 304.00 | 0.1M |
| 2025-05-12 | 295.00 | 306.00 | 295.00 | 305.00 | 0.2M |
| 2025-05-09 | 294.00 | 304.00 | 294.00 | 300.00 | 0.8M |
| 2025-05-08 | 299.00 | 303.00 | 288.00 | 296.00 | 0.1M |
| 2025-05-07 | 302.00 | 308.00 | 299.00 | 305.00 | 1.3M |
| 2025-05-06 | 305.00 | 308.00 | 302.00 | 306.00 | 0.4M |
| 2025-05-02 | 311.00 | 313.00 | 306.00 | 307.00 | 0.6M |
| 2025-05-01 | 302.00 | 306.00 | 298.00 | 306.00 | 1.1M |
| 2025-04-30 | 297.00 | 299.00 | 293.00 | 297.00 | 0.1M |
| 2025-04-29 | 286.00 | 297.00 | 286.00 | 294.00 | 0.2M |
| 2025-04-28 | 277.00 | 289.00 | 276.00 | 286.00 | 0.2M |
| 2025-04-25 | 280.00 | 280.00 | 275.00 | 277.00 | 0.1M |
| 2025-04-24 | 276.00 | 278.00 | 274.00 | 275.00 | 0.1M |
| 2025-04-23 | 271.00 | 277.00 | 270.00 | 273.00 | 0.4M |
| 2025-04-22 | 272.00 | 274.00 | 269.00 | 271.00 | 0.1M |
| 2025-04-17 | 266.00 | 271.00 | 266.00 | 270.00 | 0.1M |
| 2025-04-16 | 271.00 | 272.00 | 263.00 | 271.00 | 0.1M |
| 2025-04-15 | 263.00 | 267.00 | 261.00 | 267.00 | 0.2M |
| 2025-04-14 | 255.00 | 265.00 | 255.00 | 263.00 | 0.1M |
| 2025-04-11 | 252.00 | 261.00 | 252.00 | 259.00 | 0.1M |
| 2025-04-10 | 265.00 | 275.00 | 252.00 | 253.00 | 0.5M |
| 2025-04-09 | 252.00 | 262.00 | 252.00 | 260.00 | 0.2M |
| 2025-04-08 | 252.00 | 264.00 | 248.00 | 262.00 | 1.4M |
| 2025-04-07 | 238.00 | 253.00 | 238.00 | 247.00 | 0.5M |
| 2025-04-04 | 244.00 | 246.00 | 235.00 | 244.00 | 0.3M |
| 2025-04-03 | 248.00 | 249.00 | 244.00 | 244.00 | 0.1M |
| 2025-04-02 | 248.00 | 252.00 | 244.00 | 248.00 | 0.1M |
| 2025-04-01 | 248.00 | 251.00 | 248.00 | 249.00 | 0.1M |
| 2025-03-31 | 250.00 | 253.50 | 244.50 | 246.50 | 0.2M |
| 2025-03-28 | 250.50 | 258.50 | 248.00 | 256.00 | 0.3M |
| 2025-03-27 | 250.00 | 253.50 | 248.00 | 251.50 | 0.1M |
| 2025-03-26 | 256.00 | 256.00 | 249.00 | 250.50 | 0.2M |
| 2025-03-25 | 257.00 | 260.50 | 254.50 | 258.00 | 0.2M |
| 2025-03-24 | 261.00 | 262.50 | 257.00 | 257.00 | 0.2M |
| 2025-03-21 | 266.00 | 268.00 | 257.50 | 258.00 | 0.3M |
| 2025-03-20 | 278.00 | 283.00 | 266.00 | 266.00 | 0.3M |
| 2025-03-19 | 273.00 | 275.50 | 272.00 | 274.00 | 0.1M |
| 2025-03-18 | 264.50 | 275.00 | 263.50 | 274.00 | 0.2M |
| 2025-03-17 | 256.50 | 264.50 | 256.50 | 264.00 | 0.6M |
| 2025-03-14 | 247.00 | 257.00 | 247.00 | 257.00 | 0.4M |
| 2025-03-13 | 250.00 | 257.00 | 243.00 | 247.00 | 0.4M |
| 2025-03-12 | 252.00 | 260.50 | 250.00 | 258.50 | 0.8M |
| 2025-03-11 | 250.00 | 259.50 | 248.00 | 249.50 | 0.4M |
| 2025-03-10 | 260.00 | 264.00 | 251.50 | 251.50 | 0.4M |
| 2025-03-07 | 262.00 | 262.00 | 256.00 | 257.50 | 0.4M |
| 2025-03-06 | 265.50 | 265.50 | 257.00 | 263.00 | 0.5M |
| 2025-03-05 | 260.00 | 260.50 | 254.00 | 258.50 | 0.6M |
| 2025-03-04 | 272.00 | 279.50 | 255.00 | 255.00 | 0.8M |
| 2025-03-03 | 278.00 | 284.00 | 276.00 | 277.00 | 0.2M |
| 2025-02-28 | 291.00 | 291.00 | 276.00 | 278.00 | 0.1M |
| 2025-02-27 | 292.00 | 295.00 | 292.00 | 292.00 | 0.1M |
| 2025-02-26 | 293.00 | 296.00 | 292.50 | 294.00 | 0.1M |
| 2025-02-25 | 290.00 | 294.50 | 290.00 | 292.00 | 0.1M |
| 2025-02-24 | 290.00 | 296.50 | 288.00 | 290.00 | 0.1M |
| 2025-02-21 | 290.00 | 290.00 | 283.00 | 288.50 | 0.2M |
| 2025-02-20 | 290.50 | 290.50 | 280.00 | 280.00 | 0.2M |
| 2025-02-19 | 289.00 | 289.00 | 286.00 | 287.00 | 0.1M |
| 2025-02-18 | 285.00 | 290.50 | 284.50 | 289.00 | 0.1M |
| 2025-02-17 | 290.00 | 290.00 | 285.00 | 285.00 | 0.3M |
| 2025-02-14 | 285.50 | 297.50 | 285.50 | 286.00 | 0.2M |
| 2025-02-13 | 285.00 | 286.00 | 283.50 | 286.00 | 0.1M |
| 2025-02-12 | 288.00 | 292.00 | 283.50 | 283.50 | 0.1M |
| 2025-02-11 | 290.00 | 290.00 | 288.00 | 288.00 | 0.1M |
| 2025-02-10 | 290.00 | 290.00 | 288.00 | 288.00 | 0.1M |
| 2025-02-07 | 290.00 | 296.00 | 286.50 | 286.50 | 0.6M |
| 2025-02-06 | 288.00 | 291.50 | 287.50 | 288.50 | 0.1M |
| 2025-02-05 | 293.00 | 294.50 | 284.50 | 286.50 | 0.4M |
| 2025-02-04 | 295.00 | 295.00 | 282.50 | 286.50 | 0.5M |
| 2025-02-03 | 295.00 | 295.00 | 278.00 | 281.00 | 0.1M |
| 2025-01-31 | 295.00 | 295.00 | 286.00 | 287.50 | 0.1M |
| 2025-01-30 | 280.00 | 290.00 | 280.00 | 288.00 | 0.4M |
| 2025-01-29 | 278.50 | 286.00 | 278.00 | 280.00 | 0.3M |
| 2025-01-28 | 280.00 | 283.00 | 280.00 | 280.00 | 0.1M |
| 2025-01-27 | 285.00 | 288.50 | 280.00 | 280.00 | 0.3M |
| 2025-01-24 | 285.00 | 292.50 | 281.50 | 285.50 | 0.1M |
| 2025-01-23 | 290.50 | 295.50 | 285.50 | 287.00 | 0.3M |
| 2025-01-22 | 297.00 | 297.00 | 288.50 | 288.50 | 0.2M |
| 2025-01-21 | 292.00 | 299.50 | 292.00 | 297.00 | 0.1M |
| 2025-01-20 | 292.00 | 302.00 | 292.00 | 292.50 | 0.1M |
| 2025-01-17 | 298.50 | 300.00 | 297.00 | 297.50 | 0.1M |
| 2025-01-16 | 304.00 | 304.00 | 298.00 | 300.00 | 0.3M |
| 2025-01-15 | 294.00 | 301.50 | 291.00 | 300.00 | 0.2M |
| 2025-01-14 | 282.50 | 296.00 | 282.50 | 294.50 | 0.1M |
| 2025-01-13 | 291.50 | 293.50 | 284.50 | 287.00 | 0.1M |
| 2025-01-10 | 303.00 | 303.00 | 280.50 | 295.00 | 0.1M |
| 2025-01-09 | 310.00 | 311.50 | 303.50 | 310.50 | 0.0M |
| 2025-01-08 | 311.50 | 314.00 | 310.00 | 310.00 | 0.2M |
| 2025-01-07 | 315.00 | 320.00 | 312.00 | 315.50 | 0.6M |
| 2025-01-06 | 328.50 | 328.50 | 312.00 | 314.50 | 0.3M |
| 2025-01-03 | 315.50 | 316.00 | 312.00 | 314.00 | 0.0M |
| 2025-01-02 | 314.50 | 316.00 | 313.00 | 314.00 | 0.2M |