251.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 261.00 | 261.00 | 255.00 | 256.00 | 38.4K |
| 09:05 | 254.00 | 256.00 | 253.00 | 253.00 | 32.6K |
| 09:10 | 253.00 | 253.00 | 252.00 | 253.00 | 2.0K |
| 09:15 | 253.00 | 253.00 | 252.00 | 252.00 | 9.2K |
| 09:20 | 253.00 | 254.00 | 251.00 | 253.00 | 14.8K |
| 09:25 | 252.00 | 253.00 | 251.00 | 253.00 | 2.1K |
| 09:30 | 254.00 | 254.00 | 252.00 | 253.00 | 5.3K |
| 09:35 | 253.00 | 253.00 | 253.00 | 253.00 | 2.4K |
| 09:40 | 253.00 | 253.00 | 252.00 | 252.00 | 8.4K |
| 09:45 | 252.00 | 252.00 | 252.00 | 252.00 | 1.4K |
| 09:50 | 253.00 | 253.00 | 252.00 | 252.00 | 1.2K |
| 09:55 | 252.00 | 255.00 | 252.00 | 255.00 | 14.3K |
| 10:00 | 256.00 | 257.00 | 256.00 | 257.00 | 2.5K |
| 10:05 | 256.00 | 256.00 | 255.00 | 255.00 | 2.1K |
| 10:10 | 255.00 | 255.00 | 255.00 | 255.00 | 4.9K |
| 10:15 | 255.00 | 255.00 | 255.00 | 255.00 | 1.0K |
| 10:20 | 256.00 | 256.00 | 255.00 | 255.00 | 0.7K |
| 10:25 | 255.00 | 255.00 | 255.00 | 255.00 | 2.2K |
| 10:30 | 255.00 | 257.00 | 255.00 | 256.00 | 13.4K |
| 10:35 | 256.00 | 256.00 | 255.00 | 256.00 | 3.0K |
| 10:40 | 256.00 | 256.00 | 256.00 | 256.00 | 0.9K |
| 10:45 | 256.00 | 257.00 | 256.00 | 257.00 | 1.5K |
| 10:50 | 257.00 | 257.00 | 256.00 | 257.00 | 3.6K |
| 10:55 | 256.00 | 256.00 | 255.00 | 256.00 | 1.5K |
| 11:00 | 256.00 | 256.00 | 255.00 | 255.00 | 0.2K |
| 11:10 | 255.00 | 255.00 | 255.00 | 255.00 | 0.3K |
| 11:15 | 255.00 | 255.00 | 255.00 | 255.00 | 0.6K |
| 11:20 | 255.00 | 255.00 | 255.00 | 255.00 | 1.8K |
| 11:25 | 255.00 | 255.00 | 253.00 | 253.00 | 4.3K |
| 11:30 | 253.00 | 253.00 | 253.00 | 253.00 | 0.2K |
| 12:30 | 253.00 | 254.00 | 252.00 | 254.00 | 34.3K |
| 12:35 | 252.00 | 254.00 | 252.00 | 254.00 | 7.0K |
| 12:40 | 254.00 | 254.00 | 254.00 | 254.00 | 4.2K |
| 12:45 | 255.00 | 255.00 | 254.00 | 254.00 | 0.5K |
| 12:50 | 255.00 | 255.00 | 254.00 | 254.00 | 3.5K |
| 12:55 | 254.00 | 256.00 | 254.00 | 256.00 | 5.0K |
| 13:00 | 255.00 | 256.00 | 255.00 | 255.00 | 1.6K |
| 13:05 | 254.00 | 254.00 | 254.00 | 254.00 | 8.3K |
| 13:10 | 254.00 | 255.00 | 254.00 | 255.00 | 7.0K |
| 13:15 | 255.00 | 255.00 | 255.00 | 255.00 | 1.2K |
| 13:20 | 255.00 | 256.00 | 255.00 | 256.00 | 3.4K |
| 13:25 | 256.00 | 256.00 | 256.00 | 256.00 | 2.4K |
| 13:30 | 255.00 | 255.00 | 255.00 | 255.00 | 9.2K |
| 13:35 | 255.00 | 256.00 | 255.00 | 256.00 | 28.0K |
| 13:40 | 255.00 | 255.00 | 255.00 | 255.00 | 0.1K |
| 13:45 | 255.00 | 255.00 | 255.00 | 255.00 | 0.6K |
| 13:50 | 255.00 | 256.00 | 255.00 | 256.00 | 10.6K |
| 14:00 | 255.00 | 256.00 | 255.00 | 255.00 | 6.1K |
| 14:05 | 255.00 | 256.00 | 255.00 | 256.00 | 3.6K |
| 14:10 | 256.00 | 256.00 | 256.00 | 256.00 | 1.1K |
| 14:15 | 256.00 | 256.00 | 256.00 | 256.00 | 1.6K |
| 14:20 | 255.00 | 255.00 | 255.00 | 255.00 | 3.5K |
| 14:25 | 255.00 | 255.00 | 255.00 | 255.00 | 0.5K |
| 14:30 | 254.00 | 255.00 | 254.00 | 255.00 | 1.7K |
| 14:35 | 255.00 | 255.00 | 255.00 | 255.00 | 1.9K |
| 14:40 | 255.00 | 255.00 | 255.00 | 255.00 | 3.7K |
| 14:45 | 255.00 | 255.00 | 254.00 | 255.00 | 0.9K |
| 14:55 | 254.00 | 254.00 | 254.00 | 254.00 | 1.6K |
| 15:00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.9K |
| 15:05 | 254.00 | 254.00 | 254.00 | 254.00 | 1.1K |
| 15:10 | 254.00 | 254.00 | 252.00 | 252.00 | 10.6K |
| 15:15 | 253.00 | 253.00 | 252.00 | 253.00 | 4.5K |
| 15:20 | 254.00 | 254.00 | 251.00 | 251.00 | 11.0K |
| 15:30 | 251.00 | 251.00 | 251.00 | 251.00 | 45.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 260.00 | 261.00 | 251.00 | 251.00 | 0.4M |
| 2025-09-25 | 257.00 | 263.00 | 253.00 | 258.00 | 0.5M |
| 2025-09-24 | 263.00 | 269.00 | 255.00 | 255.00 | 0.7M |
| 2025-09-22 | 271.00 | 275.00 | 264.00 | 266.00 | 0.6M |
| 2025-09-19 | 278.00 | 283.00 | 264.00 | 275.00 | 1.1M |
| 2025-09-18 | 347.00 | 347.00 | 266.00 | 270.00 | 3.8M |
| 2025-09-17 | 349.00 | 354.00 | 345.00 | 346.00 | 0.3M |
| 2025-09-16 | 349.00 | 350.00 | 332.00 | 346.00 | 0.5M |
| 2025-09-12 | 342.00 | 352.00 | 334.00 | 350.00 | 0.5M |
| 2025-09-11 | 347.00 | 353.00 | 338.00 | 341.00 | 0.4M |
| 2025-09-10 | 336.00 | 351.00 | 331.00 | 343.00 | 1.1M |
| 2025-09-09 | 361.00 | 368.00 | 337.00 | 342.00 | 1.5M |
| 2025-09-08 | 357.00 | 367.00 | 355.00 | 365.00 | 0.7M |
| 2025-09-05 | 342.00 | 360.00 | 339.00 | 358.00 | 1.0M |
| 2025-09-04 | 343.00 | 346.00 | 333.00 | 341.00 | 0.8M |
| 2025-09-03 | 357.00 | 363.00 | 340.00 | 341.00 | 1.5M |
| 2025-09-02 | 390.00 | 391.00 | 340.00 | 364.00 | 3.6M |
| 2025-09-01 | 425.00 | 425.00 | 384.00 | 386.00 | 2.1M |
| 2025-08-29 | 426.00 | 430.00 | 416.00 | 428.00 | 0.8M |
| 2025-08-28 | 425.00 | 437.00 | 413.00 | 430.00 | 1.1M |
| 2025-08-27 | 441.00 | 461.00 | 425.00 | 425.00 | 1.7M |
| 2025-08-26 | 415.00 | 437.00 | 410.00 | 431.00 | 1.1M |
| 2025-08-25 | 414.00 | 421.00 | 409.00 | 415.00 | 0.9M |
| 2025-08-22 | 462.00 | 471.00 | 407.00 | 409.00 | 3.3M |
| 2025-08-21 | 463.00 | 494.00 | 451.00 | 455.00 | 4.5M |
| 2025-08-20 | 454.00 | 515.00 | 445.00 | 455.00 | 7.6M |
| 2025-08-19 | 436.00 | 465.00 | 435.00 | 452.00 | 2.0M |
| 2025-08-18 | 434.00 | 443.00 | 424.00 | 434.00 | 0.8M |
| 2025-08-15 | 410.00 | 435.00 | 406.00 | 434.00 | 1.4M |
| 2025-08-14 | 402.00 | 406.00 | 400.00 | 406.00 | 0.2M |
| 2025-08-13 | 400.00 | 406.00 | 398.00 | 406.00 | 0.3M |
| 2025-08-12 | 402.00 | 410.00 | 400.00 | 401.00 | 0.4M |
| 2025-08-08 | 415.00 | 423.00 | 402.00 | 402.00 | 0.8M |
| 2025-08-07 | 415.00 | 426.00 | 402.00 | 402.00 | 0.7M |
| 2025-08-06 | 402.00 | 406.00 | 397.00 | 399.00 | 0.4M |
| 2025-08-05 | 421.00 | 427.00 | 395.00 | 404.00 | 0.9M |
| 2025-08-04 | 400.00 | 430.00 | 399.00 | 420.00 | 1.0M |
| 2025-08-01 | 450.00 | 455.00 | 410.00 | 416.00 | 2.0M |
| 2025-07-31 | 460.00 | 464.00 | 450.00 | 450.00 | 0.6M |
| 2025-07-30 | 452.00 | 482.00 | 450.00 | 466.00 | 1.8M |
| 2025-07-29 | 464.00 | 535.00 | 460.00 | 460.00 | 7.1M |
| 2025-07-28 | 437.00 | 500.00 | 423.00 | 488.00 | 4.2M |
| 2025-07-25 | 443.00 | 451.00 | 435.00 | 440.00 | 0.5M |
| 2025-07-24 | 444.00 | 454.00 | 430.00 | 443.00 | 0.6M |
| 2025-07-23 | 435.00 | 455.00 | 434.00 | 443.00 | 0.8M |
| 2025-07-22 | 445.00 | 463.00 | 431.00 | 442.00 | 1.8M |
| 2025-07-18 | 419.00 | 474.00 | 418.00 | 469.00 | 5.2M |
| 2025-07-17 | 400.00 | 425.00 | 391.00 | 403.00 | 1.1M |
| 2025-07-16 | 391.00 | 413.00 | 380.00 | 403.00 | 1.4M |
| 2025-07-15 | 452.00 | 455.00 | 402.00 | 423.00 | 1.2M |
| 2025-07-14 | 460.00 | 469.00 | 437.00 | 444.00 | 1.8M |
| 2025-07-11 | 500.00 | 530.00 | 451.00 | 475.00 | 8.6M |
| 2025-07-10 | 450.00 | 536.00 | 417.00 | 536.00 | 6.5M |
| 2025-07-09 | 462.00 | 484.00 | 456.00 | 456.00 | 2.0M |
| 2025-07-08 | 440.00 | 495.00 | 433.00 | 484.00 | 8.6M |
| 2025-07-07 | 416.00 | 416.00 | 416.00 | 416.00 | 0.6M |
| 2025-07-04 | 345.00 | 360.00 | 335.00 | 336.00 | 0.9M |
| 2025-07-03 | 363.00 | 364.00 | 314.00 | 355.00 | 1.7M |
| 2025-07-02 | 344.00 | 356.00 | 337.00 | 347.00 | 1.0M |
| 2025-07-01 | 367.00 | 394.00 | 345.00 | 360.00 | 2.3M |
| 2025-06-30 | 351.00 | 415.00 | 341.00 | 383.00 | 10.0M |
| 2025-06-27 | 360.00 | 368.00 | 335.00 | 335.00 | 1.8M |
| 2025-06-26 | 396.00 | 410.00 | 375.00 | 384.00 | 3.0M |
| 2025-06-25 | 415.00 | 436.00 | 380.00 | 420.00 | 3.0M |
| 2025-06-24 | 533.00 | 545.00 | 435.00 | 460.00 | 5.4M |
| 2025-06-23 | 539.00 | 565.00 | 501.00 | 525.00 | 6.6M |
| 2025-06-20 | 615.00 | 634.00 | 495.00 | 531.00 | 30.9M |
| 2025-06-19 | 535.00 | 535.00 | 535.00 | 535.00 | 1.8M |
| 2025-06-18 | 615.00 | 635.00 | 572.00 | 635.00 | 15.7M |
| 2025-06-17 | 533.00 | 535.00 | 420.00 | 535.00 | 5.2M |
| 2025-06-16 | 215.00 | 215.00 | 215.00 | 215.00 | 0.1M |
| 2025-06-13 | 165.00 | 165.00 | 165.00 | 165.00 | 0.1M |
| 2025-06-12 | 116.00 | 117.00 | 115.00 | 115.00 | 0.1M |
| 2025-06-11 | 117.00 | 118.00 | 116.00 | 116.00 | 0.1M |
| 2025-06-10 | 117.00 | 117.00 | 115.00 | 116.00 | 0.1M |
| 2025-06-09 | 119.00 | 119.00 | 115.00 | 115.00 | 0.1M |
| 2025-06-06 | 116.00 | 119.00 | 116.00 | 118.00 | 0.2M |
| 2025-06-05 | 119.00 | 120.00 | 115.00 | 115.00 | 0.2M |
| 2025-06-04 | 117.00 | 117.00 | 113.00 | 117.00 | 0.3M |
| 2025-06-03 | 117.00 | 128.00 | 110.00 | 113.00 | 1.7M |
| 2025-06-02 | 126.00 | 131.00 | 115.00 | 117.00 | 0.8M |
| 2025-05-30 | 127.00 | 129.00 | 123.00 | 124.00 | 0.3M |
| 2025-05-29 | 130.00 | 130.00 | 126.00 | 129.00 | 0.2M |
| 2025-05-28 | 138.00 | 155.00 | 125.00 | 126.00 | 1.4M |
| 2025-05-27 | 139.00 | 143.00 | 133.00 | 133.00 | 0.2M |
| 2025-05-26 | 142.00 | 142.00 | 137.00 | 137.00 | 0.1M |
| 2025-05-23 | 139.00 | 144.00 | 139.00 | 144.00 | 0.0M |
| 2025-05-22 | 145.00 | 145.00 | 139.00 | 141.00 | 0.1M |
| 2025-05-21 | 147.00 | 147.00 | 143.00 | 145.00 | 0.1M |
| 2025-05-20 | 149.00 | 149.00 | 143.00 | 143.00 | 0.1M |
| 2025-05-19 | 145.00 | 150.00 | 145.00 | 148.00 | 0.0M |
| 2025-05-16 | 146.00 | 146.00 | 144.00 | 145.00 | 0.0M |
| 2025-05-15 | 145.00 | 149.00 | 142.00 | 146.00 | 0.2M |
| 2025-05-14 | 166.00 | 175.00 | 144.00 | 145.00 | 2.2M |
| 2025-05-13 | 167.00 | 167.00 | 165.00 | 165.00 | 0.0M |
| 2025-05-12 | 170.00 | 170.00 | 166.00 | 166.00 | 0.0M |
| 2025-05-09 | 167.00 | 169.00 | 166.00 | 169.00 | 0.0M |
| 2025-05-08 | 167.00 | 169.00 | 165.00 | 167.00 | 0.0M |
| 2025-05-07 | 169.00 | 174.00 | 158.00 | 165.00 | 0.2M |
| 2025-05-02 | 170.00 | 171.00 | 169.00 | 169.00 | 0.0M |
| 2025-05-01 | 173.00 | 173.00 | 169.00 | 169.00 | 0.0M |
| 2025-04-30 | 172.00 | 172.00 | 170.00 | 171.00 | 0.0M |
| 2025-04-28 | 171.00 | 173.00 | 170.00 | 171.00 | 0.1M |
| 2025-04-25 | 172.00 | 173.00 | 170.00 | 170.00 | 0.0M |
| 2025-04-24 | 174.00 | 174.00 | 171.00 | 173.00 | 0.0M |
| 2025-04-23 | 171.00 | 172.00 | 170.00 | 172.00 | 0.0M |
| 2025-04-22 | 171.00 | 174.00 | 164.00 | 171.00 | 0.1M |
| 2025-04-21 | 171.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2025-04-18 | 173.00 | 173.00 | 170.00 | 171.00 | 0.0M |
| 2025-04-17 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2025-04-16 | 173.00 | 173.00 | 170.00 | 172.00 | 0.0M |
| 2025-04-15 | 175.00 | 180.00 | 168.00 | 172.00 | 0.5M |
| 2025-04-14 | 174.00 | 175.00 | 172.00 | 175.00 | 0.0M |
| 2025-04-11 | 174.00 | 175.00 | 172.00 | 172.00 | 0.0M |
| 2025-04-10 | 177.00 | 177.00 | 173.00 | 174.00 | 0.0M |
| 2025-04-09 | 175.00 | 175.00 | 170.00 | 173.00 | 0.0M |
| 2025-04-08 | 174.00 | 177.00 | 173.00 | 173.00 | 0.0M |
| 2025-04-07 | 175.00 | 179.00 | 171.00 | 171.00 | 0.0M |
| 2025-04-04 | 178.00 | 180.00 | 175.00 | 176.00 | 0.1M |
| 2025-04-03 | 180.00 | 180.00 | 176.00 | 178.00 | 0.0M |
| 2025-04-02 | 183.00 | 183.00 | 179.00 | 182.00 | 0.0M |
| 2025-04-01 | 184.00 | 184.00 | 181.00 | 181.00 | 0.0M |
| 2025-03-31 | 183.00 | 183.00 | 180.00 | 181.00 | 0.0M |
| 2025-03-28 | 181.00 | 183.00 | 179.00 | 181.00 | 0.0M |
| 2025-03-27 | 181.00 | 181.00 | 178.00 | 178.00 | 0.0M |
| 2025-03-26 | 179.00 | 193.00 | 177.00 | 179.00 | 0.1M |
| 2025-03-25 | 182.00 | 183.00 | 178.00 | 178.00 | 0.0M |
| 2025-03-24 | 184.00 | 184.00 | 181.00 | 182.00 | 0.1M |
| 2025-03-21 | 184.00 | 186.00 | 183.00 | 183.00 | 0.0M |
| 2025-03-19 | 185.00 | 186.00 | 184.00 | 184.00 | 0.0M |
| 2025-03-18 | 187.00 | 187.00 | 184.00 | 185.00 | 0.0M |
| 2025-03-17 | 187.00 | 190.00 | 185.00 | 187.00 | 0.0M |
| 2025-03-14 | 186.00 | 189.00 | 185.00 | 186.00 | 0.0M |
| 2025-03-13 | 186.00 | 187.00 | 184.00 | 186.00 | 0.0M |
| 2025-03-12 | 189.00 | 189.00 | 185.00 | 186.00 | 0.0M |
| 2025-03-11 | 187.00 | 188.00 | 186.00 | 186.00 | 0.0M |
| 2025-03-10 | 189.00 | 189.00 | 185.00 | 188.00 | 0.0M |
| 2025-03-07 | 190.00 | 195.00 | 186.00 | 188.00 | 0.1M |
| 2025-03-06 | 189.00 | 192.00 | 187.00 | 190.00 | 0.0M |
| 2025-03-05 | 193.00 | 197.00 | 186.00 | 189.00 | 0.1M |
| 2025-03-04 | 198.00 | 200.00 | 191.00 | 193.00 | 0.1M |
| 2025-03-03 | 213.00 | 214.00 | 196.00 | 201.00 | 0.2M |
| 2025-02-28 | 211.00 | 218.00 | 210.00 | 211.00 | 0.0M |
| 2025-02-27 | 212.00 | 222.00 | 211.00 | 219.00 | 0.1M |
| 2025-02-26 | 241.00 | 241.00 | 234.00 | 236.00 | 0.1M |
| 2025-02-25 | 243.00 | 243.00 | 238.00 | 240.00 | 0.0M |
| 2025-02-21 | 241.00 | 241.00 | 239.00 | 240.00 | 0.0M |
| 2025-02-20 | 241.00 | 241.00 | 239.00 | 239.00 | 0.0M |
| 2025-02-19 | 240.00 | 241.00 | 239.00 | 241.00 | 0.0M |
| 2025-02-18 | 242.00 | 243.00 | 239.00 | 239.00 | 0.0M |
| 2025-02-17 | 240.00 | 242.00 | 238.00 | 241.00 | 0.0M |
| 2025-02-14 | 241.00 | 241.00 | 237.00 | 237.00 | 0.0M |
| 2025-02-13 | 243.00 | 243.00 | 238.00 | 241.00 | 0.0M |
| 2025-02-12 | 243.00 | 244.00 | 241.00 | 242.00 | 0.0M |
| 2025-02-10 | 243.00 | 243.00 | 235.00 | 241.00 | 0.0M |
| 2025-02-07 | 232.00 | 239.00 | 232.00 | 235.00 | 0.0M |
| 2025-02-06 | 230.00 | 233.00 | 230.00 | 232.00 | 0.0M |
| 2025-02-05 | 230.00 | 232.00 | 227.00 | 228.00 | 0.0M |
| 2025-02-04 | 231.00 | 231.00 | 228.00 | 228.00 | 0.0M |
| 2025-02-03 | 229.00 | 232.00 | 228.00 | 228.00 | 0.0M |
| 2025-01-31 | 230.00 | 231.00 | 227.00 | 227.00 | 0.0M |
| 2025-01-30 | 227.00 | 236.00 | 226.00 | 229.00 | 0.0M |
| 2025-01-29 | 227.00 | 227.00 | 222.00 | 224.00 | 0.0M |
| 2025-01-28 | 227.00 | 228.00 | 225.00 | 226.00 | 0.0M |
| 2025-01-27 | 225.00 | 227.00 | 223.00 | 225.00 | 0.0M |
| 2025-01-24 | 219.00 | 223.00 | 218.00 | 221.00 | 0.0M |
| 2025-01-23 | 221.00 | 221.00 | 219.00 | 219.00 | 0.0M |
| 2025-01-22 | 219.00 | 221.00 | 218.00 | 219.00 | 0.0M |
| 2025-01-21 | 220.00 | 220.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-20 | 222.00 | 222.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-17 | 219.00 | 227.00 | 217.00 | 217.00 | 0.0M |
| 2025-01-16 | 223.00 | 223.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-15 | 217.00 | 223.00 | 216.00 | 223.00 | 0.0M |
| 2025-01-14 | 220.00 | 221.00 | 215.00 | 217.00 | 0.0M |
| 2025-01-10 | 235.00 | 235.00 | 217.00 | 225.00 | 0.1M |
| 2025-01-09 | 222.00 | 280.00 | 218.00 | 222.00 | 0.6M |
| 2025-01-08 | 229.00 | 237.00 | 216.00 | 217.00 | 0.1M |
| 2025-01-07 | 226.00 | 229.00 | 223.00 | 229.00 | 0.0M |
| 2025-01-06 | 220.00 | 225.00 | 220.00 | 222.00 | 0.0M |