254.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 260.00 | 260.00 | 260.00 | 260.00 | 5.2K |
| 09:05 | 256.00 | 256.00 | 256.00 | 256.00 | 0.3K |
| 09:10 | 256.00 | 256.00 | 256.00 | 256.00 | 0.1K |
| 09:15 | 256.00 | 260.00 | 256.00 | 260.00 | 5.4K |
| 09:20 | 260.00 | 260.00 | 260.00 | 260.00 | 1.1K |
| 09:25 | 256.00 | 256.00 | 256.00 | 256.00 | 31.1K |
| 09:30 | 254.00 | 254.00 | 254.00 | 254.00 | 7.0K |
| 09:35 | 256.00 | 256.00 | 256.00 | 256.00 | 0.6K |
| 09:40 | 254.00 | 254.00 | 252.00 | 252.00 | 13.8K |
| 09:45 | 252.00 | 252.00 | 252.00 | 252.00 | 22.0K |
| 09:50 | 252.00 | 252.00 | 252.00 | 252.00 | 1.0K |
| 10:00 | 256.00 | 256.00 | 254.00 | 256.00 | 4.4K |
| 10:05 | 256.00 | 256.00 | 256.00 | 256.00 | 0.5K |
| 10:15 | 256.00 | 256.00 | 254.00 | 254.00 | 8.7K |
| 10:25 | 254.00 | 254.00 | 254.00 | 254.00 | 0.1K |
| 10:40 | 254.00 | 254.00 | 254.00 | 254.00 | 20.4K |
| 10:45 | 258.00 | 258.00 | 258.00 | 258.00 | 0.1K |
| 10:55 | 256.00 | 256.00 | 256.00 | 256.00 | 4.3K |
| 11:05 | 256.00 | 256.00 | 256.00 | 256.00 | 1.0K |
| 11:25 | 256.00 | 256.00 | 256.00 | 256.00 | 0.6K |
| 14:00 | 258.00 | 258.00 | 258.00 | 258.00 | 20.2K |
| 14:05 | 260.00 | 260.00 | 260.00 | 260.00 | 35.1K |
| 14:10 | 262.00 | 264.00 | 260.00 | 260.00 | 19.7K |
| 14:15 | 262.00 | 262.00 | 262.00 | 262.00 | 4.0K |
| 14:25 | 260.00 | 260.00 | 260.00 | 260.00 | 5.0K |
| 14:30 | 262.00 | 262.00 | 262.00 | 262.00 | 0.5K |
| 14:35 | 260.00 | 260.00 | 260.00 | 260.00 | 5.0K |
| 14:40 | 262.00 | 262.00 | 262.00 | 262.00 | 0.1K |
| 14:45 | 260.00 | 260.00 | 260.00 | 260.00 | 0.5K |
| 14:50 | 260.00 | 260.00 | 258.00 | 258.00 | 14.7K |
| 15:00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.1K |
| 15:05 | 260.00 | 260.00 | 260.00 | 260.00 | 0.1K |
| 15:10 | 260.00 | 260.00 | 260.00 | 260.00 | 14.1K |
| 15:15 | 260.00 | 260.00 | 260.00 | 260.00 | 5.0K |
| 15:40 | 258.00 | 260.00 | 258.00 | 260.00 | 83.1K |
| 15:45 | 260.00 | 262.00 | 260.00 | 260.00 | 42.0K |
| 16:00 | 260.00 | 260.00 | 260.00 | 260.00 | 10.2K |
| 16:10 | 260.00 | 260.00 | 260.00 | 260.00 | 0.5K |
| 16:35 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 252.00 | 258.00 | 244.00 | 254.00 | 1.3M |
| 2025-10-01 | 260.00 | 260.00 | 248.00 | 252.00 | 0.9M |
| 2025-09-30 | 254.00 | 260.00 | 254.00 | 256.00 | 0.7M |
| 2025-09-29 | 260.00 | 264.00 | 254.00 | 260.00 | 0.8M |
| 2025-09-26 | 260.00 | 264.00 | 252.00 | 260.00 | 0.4M |
| 2025-09-25 | 250.00 | 280.00 | 250.00 | 256.00 | 2.2M |
| 2025-09-24 | 260.00 | 262.00 | 244.00 | 250.00 | 1.2M |
| 2025-09-23 | 254.00 | 262.00 | 244.00 | 258.00 | 2.5M |
| 2025-09-22 | 260.00 | 266.00 | 248.00 | 256.00 | 1.5M |
| 2025-09-19 | 272.00 | 280.00 | 252.00 | 262.00 | 2.3M |
| 2025-09-18 | 280.00 | 280.00 | 270.00 | 272.00 | 1.7M |
| 2025-09-17 | 288.00 | 288.00 | 278.00 | 282.00 | 0.6M |
| 2025-09-16 | 290.00 | 290.00 | 272.00 | 288.00 | 1.2M |
| 2025-09-15 | 292.00 | 296.00 | 270.00 | 290.00 | 1.0M |
| 2025-09-12 | 294.00 | 306.00 | 288.00 | 294.00 | 0.8M |
| 2025-09-11 | 310.00 | 314.00 | 290.00 | 294.00 | 2.2M |
| 2025-09-10 | 246.00 | 330.00 | 246.00 | 302.00 | 7.3M |
| 2025-09-09 | 266.00 | 278.00 | 264.00 | 274.00 | 0.9M |
| 2025-09-08 | 280.00 | 282.00 | 264.00 | 266.00 | 4.4M |
| 2025-09-04 | 276.00 | 290.00 | 274.00 | 280.00 | 3.1M |
| 2025-09-03 | 288.00 | 292.00 | 270.00 | 274.00 | 4.9M |
| 2025-09-02 | 300.00 | 300.00 | 280.00 | 288.00 | 7.4M |
| 2025-09-01 | 298.00 | 310.00 | 292.00 | 300.00 | 6.5M |
| 2025-08-29 | 322.00 | 366.00 | 286.00 | 320.00 | 26.7M |
| 2025-08-28 | 292.00 | 312.00 | 292.00 | 312.00 | 13.8M |
| 2025-08-27 | 264.00 | 268.00 | 240.00 | 250.00 | 3.6M |
| 2025-08-26 | 230.00 | 270.00 | 230.00 | 254.00 | 9.2M |
| 2025-08-25 | 206.00 | 232.00 | 206.00 | 230.00 | 6.6M |
| 2025-08-22 | 206.00 | 212.00 | 206.00 | 206.00 | 1.3M |
| 2025-08-21 | 199.00 | 212.00 | 198.00 | 206.00 | 1.7M |
| 2025-08-20 | 196.00 | 210.00 | 194.00 | 198.00 | 1.7M |
| 2025-08-19 | 193.00 | 197.00 | 193.00 | 195.00 | 0.4M |
| 2025-08-15 | 193.00 | 195.00 | 192.00 | 194.00 | 0.4M |
| 2025-08-14 | 191.00 | 200.00 | 191.00 | 193.00 | 0.6M |
| 2025-08-13 | 193.00 | 194.00 | 188.00 | 192.00 | 0.6M |
| 2025-08-12 | 192.00 | 197.00 | 190.00 | 194.00 | 0.7M |
| 2025-08-11 | 198.00 | 198.00 | 190.00 | 194.00 | 0.8M |
| 2025-08-08 | 199.00 | 200.00 | 197.00 | 199.00 | 0.1M |
| 2025-08-07 | 200.00 | 200.00 | 197.00 | 199.00 | 0.3M |
| 2025-08-06 | 200.00 | 200.00 | 198.00 | 198.00 | 0.4M |
| 2025-08-05 | 200.00 | 200.00 | 194.00 | 200.00 | 1.0M |
| 2025-08-04 | 198.00 | 202.00 | 197.00 | 202.00 | 0.2M |
| 2025-08-01 | 204.00 | 204.00 | 198.00 | 198.00 | 0.3M |
| 2025-07-31 | 195.00 | 208.00 | 194.00 | 202.00 | 1.3M |
| 2025-07-30 | 194.00 | 198.00 | 194.00 | 195.00 | 0.9M |
| 2025-07-29 | 194.00 | 198.00 | 194.00 | 195.00 | 0.7M |
| 2025-07-28 | 198.00 | 198.00 | 194.00 | 195.00 | 0.1M |
| 2025-07-25 | 196.00 | 198.00 | 194.00 | 198.00 | 0.3M |
| 2025-07-24 | 208.00 | 214.00 | 186.00 | 196.00 | 2.9M |
| 2025-07-23 | 196.00 | 208.00 | 195.00 | 208.00 | 1.8M |
| 2025-07-22 | 197.00 | 197.00 | 194.00 | 195.00 | 1.0M |
| 2025-07-21 | 196.00 | 199.00 | 195.00 | 197.00 | 0.4M |
| 2025-07-18 | 195.00 | 198.00 | 195.00 | 196.00 | 0.3M |
| 2025-07-17 | 193.00 | 197.00 | 191.00 | 194.00 | 1.3M |
| 2025-07-16 | 197.00 | 198.00 | 190.00 | 194.00 | 0.1M |
| 2025-07-15 | 198.00 | 198.00 | 194.00 | 197.00 | 0.2M |
| 2025-07-14 | 196.00 | 198.00 | 194.00 | 198.00 | 0.3M |
| 2025-07-11 | 195.00 | 196.00 | 195.00 | 196.00 | 0.1M |
| 2025-07-10 | 195.00 | 199.00 | 195.00 | 196.00 | 0.1M |
| 2025-07-09 | 193.00 | 195.00 | 191.00 | 194.00 | 0.3M |
| 2025-07-08 | 192.00 | 194.00 | 192.00 | 193.00 | 0.1M |
| 2025-07-07 | 190.00 | 193.00 | 190.00 | 192.00 | 0.6M |
| 2025-07-04 | 190.00 | 190.00 | 188.00 | 190.00 | 0.1M |
| 2025-07-03 | 187.00 | 190.00 | 186.00 | 188.00 | 0.1M |
| 2025-07-02 | 190.00 | 192.00 | 186.00 | 189.00 | 0.2M |
| 2025-07-01 | 192.00 | 198.00 | 182.00 | 192.00 | 0.9M |
| 2025-06-30 | 190.00 | 198.00 | 189.00 | 192.00 | 0.6M |
| 2025-06-26 | 190.00 | 192.00 | 190.00 | 190.00 | 0.1M |
| 2025-06-25 | 192.00 | 192.00 | 189.00 | 189.00 | 0.1M |
| 2025-06-24 | 193.00 | 193.00 | 187.00 | 191.00 | 0.4M |
| 2025-06-23 | 187.00 | 200.00 | 187.00 | 193.00 | 0.3M |
| 2025-06-20 | 195.00 | 196.00 | 166.00 | 186.00 | 2.7M |
| 2025-06-19 | 204.00 | 206.00 | 195.00 | 195.00 | 1.2M |
| 2025-06-18 | 206.00 | 208.00 | 204.00 | 204.00 | 0.2M |
| 2025-06-17 | 206.00 | 206.00 | 202.00 | 204.00 | 0.3M |
| 2025-06-16 | 210.00 | 212.00 | 204.00 | 208.00 | 0.7M |
| 2025-06-13 | 212.00 | 214.00 | 206.00 | 208.00 | 0.8M |
| 2025-06-12 | 206.00 | 214.00 | 204.00 | 214.00 | 0.7M |
| 2025-06-11 | 204.00 | 210.00 | 204.00 | 208.00 | 0.6M |
| 2025-06-10 | 204.00 | 210.00 | 202.00 | 204.00 | 0.3M |
| 2025-06-05 | 206.00 | 210.00 | 200.00 | 208.00 | 0.3M |
| 2025-06-04 | 210.00 | 210.00 | 196.00 | 206.00 | 0.4M |
| 2025-06-03 | 200.00 | 212.00 | 195.00 | 210.00 | 4.1M |
| 2025-06-02 | 202.00 | 210.00 | 200.00 | 202.00 | 1.4M |
| 2025-05-28 | 206.00 | 208.00 | 200.00 | 202.00 | 0.9M |
| 2025-05-27 | 208.00 | 214.00 | 200.00 | 206.00 | 1.4M |
| 2025-05-26 | 210.00 | 210.00 | 202.00 | 208.00 | 0.4M |
| 2025-05-23 | 208.00 | 210.00 | 206.00 | 210.00 | 0.5M |
| 2025-05-22 | 212.00 | 214.00 | 202.00 | 210.00 | 1.2M |
| 2025-05-21 | 199.00 | 212.00 | 199.00 | 212.00 | 1.9M |
| 2025-05-20 | 200.00 | 200.00 | 197.00 | 199.00 | 0.1M |
| 2025-05-19 | 204.00 | 204.00 | 190.00 | 200.00 | 0.9M |
| 2025-05-16 | 193.00 | 202.00 | 193.00 | 202.00 | 1.9M |
| 2025-05-15 | 191.00 | 194.00 | 191.00 | 192.00 | 0.1M |
| 2025-05-14 | 191.00 | 192.00 | 188.00 | 191.00 | 0.4M |
| 2025-05-09 | 195.00 | 195.00 | 190.00 | 191.00 | 0.1M |
| 2025-05-08 | 194.00 | 195.00 | 190.00 | 191.00 | 0.1M |
| 2025-05-07 | 195.00 | 199.00 | 190.00 | 194.00 | 0.1M |
| 2025-05-06 | 194.00 | 195.00 | 189.00 | 194.00 | 0.2M |
| 2025-05-05 | 193.00 | 196.00 | 187.00 | 193.00 | 0.3M |
| 2025-05-02 | 192.00 | 200.00 | 187.00 | 194.00 | 0.5M |
| 2025-04-30 | 190.00 | 202.00 | 190.00 | 193.00 | 0.8M |
| 2025-04-29 | 191.00 | 193.00 | 187.00 | 191.00 | 0.6M |
| 2025-04-28 | 175.00 | 212.00 | 173.00 | 190.00 | 2.9M |
| 2025-04-25 | 175.00 | 178.00 | 174.00 | 174.00 | 0.1M |
| 2025-04-24 | 172.00 | 175.00 | 171.00 | 175.00 | 0.2M |
| 2025-04-23 | 175.00 | 175.00 | 170.00 | 171.00 | 0.1M |
| 2025-04-22 | 168.00 | 178.00 | 168.00 | 171.00 | 0.4M |
| 2025-04-21 | 175.00 | 175.00 | 167.00 | 168.00 | 0.2M |
| 2025-04-17 | 177.00 | 177.00 | 166.00 | 175.00 | 0.6M |
| 2025-04-16 | 175.00 | 178.00 | 165.00 | 176.00 | 0.1M |
| 2025-04-15 | 164.00 | 175.00 | 164.00 | 175.00 | 0.6M |
| 2025-04-14 | 167.00 | 169.00 | 156.00 | 164.00 | 1.7M |
| 2025-04-11 | 166.00 | 170.00 | 166.00 | 166.00 | 0.1M |
| 2025-04-10 | 164.00 | 175.00 | 160.00 | 166.00 | 0.8M |
| 2025-04-09 | 165.00 | 169.00 | 153.00 | 160.00 | 1.5M |
| 2025-04-08 | 171.00 | 171.00 | 152.00 | 165.00 | 1.2M |
| 2025-03-27 | 176.00 | 186.00 | 176.00 | 178.00 | 0.3M |
| 2025-03-26 | 169.00 | 177.00 | 167.00 | 175.00 | 0.2M |
| 2025-03-25 | 168.00 | 169.00 | 161.00 | 168.00 | 0.2M |
| 2025-03-24 | 160.00 | 175.00 | 156.00 | 164.00 | 1.0M |
| 2025-03-21 | 199.00 | 199.00 | 155.00 | 155.00 | 2.4M |
| 2025-03-20 | 199.00 | 200.00 | 190.00 | 199.00 | 0.2M |
| 2025-03-19 | 193.00 | 202.00 | 191.00 | 199.00 | 0.1M |
| 2025-03-18 | 199.00 | 202.00 | 192.00 | 197.00 | 0.5M |
| 2025-03-17 | 200.00 | 204.00 | 199.00 | 199.00 | 0.4M |
| 2025-03-14 | 202.00 | 202.00 | 197.00 | 198.00 | 0.2M |
| 2025-03-13 | 202.00 | 206.00 | 198.00 | 199.00 | 0.5M |
| 2025-03-12 | 204.00 | 206.00 | 200.00 | 202.00 | 0.2M |
| 2025-03-11 | 212.00 | 212.00 | 204.00 | 204.00 | 0.8M |
| 2025-03-10 | 200.00 | 210.00 | 194.00 | 200.00 | 0.4M |
| 2025-03-07 | 195.00 | 204.00 | 193.00 | 200.00 | 0.8M |
| 2025-03-06 | 194.00 | 202.00 | 192.00 | 195.00 | 0.2M |
| 2025-03-05 | 196.00 | 199.00 | 190.00 | 194.00 | 0.9M |
| 2025-03-04 | 190.00 | 244.00 | 190.00 | 196.00 | 6.1M |
| 2025-03-03 | 182.00 | 187.00 | 181.00 | 181.00 | 0.5M |
| 2025-02-28 | 184.00 | 192.00 | 182.00 | 182.00 | 1.0M |
| 2025-02-27 | 196.00 | 196.00 | 182.00 | 182.00 | 0.9M |
| 2025-02-26 | 194.00 | 200.00 | 192.00 | 197.00 | 0.8M |
| 2025-02-25 | 195.00 | 195.00 | 190.00 | 194.00 | 0.8M |
| 2025-02-24 | 202.00 | 204.00 | 193.00 | 195.00 | 1.2M |
| 2025-02-21 | 202.00 | 202.00 | 196.00 | 200.00 | 0.4M |
| 2025-02-20 | 202.00 | 202.00 | 199.00 | 199.00 | 0.1M |
| 2025-02-19 | 204.00 | 204.00 | 200.00 | 202.00 | 0.4M |
| 2025-02-18 | 202.00 | 204.00 | 198.00 | 202.00 | 0.5M |
| 2025-02-17 | 200.00 | 202.00 | 195.00 | 200.00 | 0.7M |
| 2025-02-14 | 195.00 | 202.00 | 195.00 | 196.00 | 0.5M |
| 2025-02-13 | 189.00 | 197.00 | 189.00 | 195.00 | 0.6M |
| 2025-02-12 | 204.00 | 204.00 | 188.00 | 189.00 | 2.4M |
| 2025-02-11 | 204.00 | 204.00 | 198.00 | 199.00 | 0.6M |
| 2025-02-10 | 208.00 | 208.00 | 197.00 | 204.00 | 0.6M |
| 2025-02-07 | 202.00 | 208.00 | 199.00 | 206.00 | 0.5M |
| 2025-02-06 | 206.00 | 208.00 | 204.00 | 204.00 | 0.8M |
| 2025-02-05 | 204.00 | 210.00 | 202.00 | 204.00 | 0.3M |
| 2025-02-04 | 202.00 | 206.00 | 198.00 | 202.00 | 0.3M |
| 2025-02-03 | 204.00 | 204.00 | 200.00 | 202.00 | 0.5M |
| 2025-01-31 | 206.00 | 206.00 | 197.00 | 204.00 | 0.6M |
| 2025-01-30 | 202.00 | 208.00 | 200.00 | 206.00 | 0.4M |
| 2025-01-24 | 204.00 | 206.00 | 200.00 | 202.00 | 0.6M |
| 2025-01-23 | 199.00 | 208.00 | 196.00 | 199.00 | 0.5M |
| 2025-01-22 | 204.00 | 204.00 | 190.00 | 199.00 | 1.2M |
| 2025-01-21 | 210.00 | 210.00 | 202.00 | 202.00 | 1.0M |
| 2025-01-20 | 210.00 | 214.00 | 208.00 | 210.00 | 0.9M |
| 2025-01-17 | 208.00 | 216.00 | 204.00 | 210.00 | 0.5M |
| 2025-01-16 | 200.00 | 206.00 | 200.00 | 206.00 | 0.3M |
| 2025-01-15 | 198.00 | 199.00 | 195.00 | 199.00 | 0.4M |
| 2025-01-14 | 204.00 | 204.00 | 194.00 | 195.00 | 0.8M |
| 2025-01-13 | 200.00 | 202.00 | 190.00 | 195.00 | 2.0M |
| 2025-01-10 | 202.00 | 208.00 | 195.00 | 199.00 | 1.7M |
| 2025-01-09 | 206.00 | 208.00 | 200.00 | 202.00 | 0.5M |
| 2025-01-08 | 204.00 | 210.00 | 200.00 | 202.00 | 1.5M |
| 2025-01-07 | 206.00 | 206.00 | 200.00 | 204.00 | 0.3M |
| 2025-01-06 | 212.00 | 212.00 | 200.00 | 204.00 | 1.9M |
| 2025-01-03 | 220.00 | 220.00 | 208.00 | 214.00 | 0.8M |
| 2025-01-02 | 224.00 | 226.00 | 208.00 | 218.00 | 1.3M |