277.23
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 278.00 | 278.88 | 277.88 | 278.10 | 39.5K |
| 09:20 | 278.10 | 278.80 | 278.00 | 278.20 | 39.9K |
| 09:25 | 278.02 | 278.65 | 278.00 | 278.60 | 29.1K |
| 09:30 | 278.64 | 278.80 | 278.25 | 278.80 | 37.2K |
| 09:35 | 278.51 | 279.00 | 278.50 | 278.90 | 48.3K |
| 09:40 | 278.88 | 278.90 | 278.11 | 278.50 | 32.9K |
| 09:45 | 278.51 | 280.65 | 278.50 | 280.65 | 225.3K |
| 09:50 | 280.40 | 281.00 | 280.20 | 280.50 | 213.3K |
| 09:55 | 280.50 | 280.51 | 279.50 | 280.00 | 110.9K |
| 10:00 | 280.00 | 280.18 | 279.62 | 279.75 | 79.6K |
| 10:05 | 279.75 | 279.75 | 278.11 | 278.20 | 147.3K |
| 10:10 | 278.50 | 278.89 | 278.20 | 278.70 | 104.0K |
| 10:15 | 278.70 | 278.79 | 278.03 | 278.49 | 200.3K |
| 10:20 | 278.48 | 279.79 | 278.34 | 279.79 | 89.9K |
| 10:25 | 279.75 | 280.16 | 279.75 | 279.79 | 228.3K |
| 10:30 | 280.00 | 280.10 | 279.00 | 279.00 | 213.6K |
| 10:35 | 278.99 | 279.00 | 278.50 | 279.00 | 42.1K |
| 10:40 | 279.00 | 279.40 | 278.00 | 278.30 | 208.2K |
| 10:45 | 278.30 | 278.89 | 278.30 | 278.39 | 28.1K |
| 10:50 | 278.40 | 279.98 | 278.40 | 279.60 | 142.0K |
| 10:55 | 280.00 | 281.20 | 280.00 | 280.75 | 476.3K |
| 11:00 | 281.00 | 281.50 | 280.70 | 280.98 | 358.3K |
| 11:05 | 280.96 | 281.15 | 280.12 | 280.50 | 137.2K |
| 11:10 | 280.59 | 280.59 | 280.41 | 280.45 | 29.7K |
| 11:15 | 280.40 | 280.43 | 280.01 | 280.37 | 49.9K |
| 11:20 | 280.22 | 280.39 | 280.20 | 280.21 | 61.0K |
| 11:25 | 280.21 | 280.25 | 280.01 | 280.02 | 12.4K |
| 11:30 | 280.02 | 280.30 | 280.00 | 280.00 | 60.9K |
| 11:35 | 280.00 | 280.50 | 279.80 | 280.40 | 92.0K |
| 11:40 | 280.40 | 281.00 | 280.24 | 280.60 | 78.3K |
| 11:45 | 280.80 | 281.00 | 280.50 | 280.50 | 89.0K |
| 11:50 | 280.50 | 281.40 | 280.50 | 281.35 | 150.6K |
| 11:55 | 281.40 | 281.40 | 281.00 | 281.20 | 272.1K |
| 14:30 | 281.00 | 281.38 | 281.00 | 281.00 | 179.3K |
| 14:35 | 281.01 | 282.15 | 281.00 | 282.00 | 430.8K |
| 14:40 | 282.15 | 282.15 | 280.11 | 280.99 | 97.4K |
| 14:45 | 280.25 | 281.49 | 280.23 | 281.00 | 103.7K |
| 14:50 | 281.00 | 281.00 | 280.15 | 280.35 | 95.2K |
| 14:55 | 280.30 | 280.50 | 280.00 | 280.47 | 54.9K |
| 15:00 | 280.47 | 281.25 | 280.25 | 281.01 | 98.8K |
| 15:05 | 281.18 | 281.39 | 280.51 | 280.85 | 406.1K |
| 15:10 | 280.80 | 280.80 | 280.26 | 280.51 | 30.8K |
| 15:15 | 280.60 | 280.60 | 280.20 | 280.50 | 382.2K |
| 15:20 | 280.25 | 280.50 | 280.00 | 280.19 | 408.2K |
| 15:25 | 280.20 | 280.20 | 279.52 | 279.52 | 35.7K |
| 15:30 | 279.55 | 280.00 | 279.10 | 279.50 | 125.4K |
| 15:35 | 279.50 | 280.00 | 278.55 | 279.99 | 179.7K |
| 15:40 | 279.80 | 279.89 | 279.00 | 279.80 | 37.6K |
| 15:45 | 279.83 | 280.40 | 279.26 | 280.00 | 155.6K |
| 15:50 | 280.00 | 280.30 | 279.79 | 279.99 | 73.3K |
| 15:55 | 279.99 | 280.20 | 279.50 | 280.20 | 118.3K |
| 16:00 | 280.20 | 280.40 | 280.00 | 280.10 | 56.1K |
| 16:05 | 280.30 | 280.40 | 280.00 | 280.20 | 96.0K |
| 16:10 | 280.20 | 280.60 | 280.05 | 280.50 | 85.4K |
| 16:15 | 280.70 | 281.00 | 280.10 | 280.15 | 192.4K |
| 16:20 | 280.20 | 281.00 | 280.02 | 280.50 | 196.3K |
| 16:25 | 280.50 | 280.99 | 280.50 | 280.99 | 100.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 282.70 | 284.80 | 276.12 | 277.23 | 9.8M |
| 2025-09-29 | 282.00 | 282.00 | 278.06 | 281.50 | 4.9M |
| 2025-09-26 | 278.00 | 282.20 | 277.88 | 280.53 | 7.9M |
| 2025-09-25 | 282.86 | 284.70 | 276.20 | 277.88 | 11.0M |
| 2025-09-24 | 285.80 | 287.74 | 281.45 | 282.86 | 13.7M |
| 2025-09-23 | 282.50 | 288.00 | 281.00 | 282.71 | 16.4M |
| 2025-09-22 | 278.00 | 284.10 | 277.94 | 280.64 | 9.8M |
| 2025-09-19 | 273.00 | 290.00 | 272.50 | 277.26 | 21.4M |
| 2025-09-18 | 274.40 | 274.40 | 271.00 | 272.12 | 4.2M |
| 2025-09-17 | 273.50 | 274.15 | 270.00 | 270.40 | 5.1M |
| 2025-09-16 | 269.00 | 273.11 | 268.50 | 272.19 | 3.9M |
| 2025-09-15 | 268.98 | 271.25 | 267.50 | 268.52 | 2.6M |
| 2025-09-12 | 270.74 | 271.20 | 267.00 | 267.58 | 3.2M |
| 2025-09-11 | 274.00 | 274.80 | 270.30 | 270.74 | 2.3M |
| 2025-09-10 | 272.99 | 275.50 | 271.25 | 272.92 | 3.9M |
| 2025-09-09 | 275.50 | 277.39 | 271.00 | 273.15 | 4.4M |
| 2025-09-08 | 274.97 | 276.90 | 273.00 | 275.00 | 7.2M |
| 2025-09-05 | 270.70 | 274.80 | 268.55 | 272.98 | 11.6M |
| 2025-09-04 | 272.50 | 273.74 | 269.06 | 270.39 | 6.2M |
| 2025-09-03 | 270.00 | 275.50 | 268.20 | 273.10 | 8.4M |
| 2025-09-02 | 271.97 | 272.78 | 268.00 | 269.32 | 6.9M |
| 2025-09-01 | 264.31 | 272.00 | 264.20 | 270.35 | 10.5M |
| 2025-08-29 | 261.40 | 271.25 | 260.00 | 264.36 | 14.5M |
| 2025-08-28 | 260.53 | 262.00 | 259.90 | 261.24 | 2.2M |
| 2025-08-27 | 261.00 | 261.99 | 259.02 | 260.33 | 2.7M |
| 2025-08-26 | 263.94 | 264.70 | 259.50 | 260.42 | 4.3M |
| 2025-08-25 | 262.55 | 264.25 | 260.23 | 260.97 | 2.5M |
| 2025-08-22 | 262.00 | 268.70 | 261.20 | 263.13 | 12.5M |
| 2025-08-21 | 259.01 | 262.15 | 255.55 | 260.97 | 9.5M |
| 2025-08-20 | 260.00 | 261.00 | 257.00 | 258.27 | 5.3M |
| 2025-08-19 | 263.97 | 264.38 | 259.00 | 259.71 | 7.6M |
| 2025-08-18 | 263.01 | 264.90 | 258.66 | 263.57 | 8.8M |
| 2025-08-15 | 270.00 | 271.65 | 261.01 | 262.58 | 8.8M |
| 2025-08-13 | 272.00 | 274.00 | 268.18 | 269.50 | 11.2M |
| 2025-08-12 | 278.50 | 279.35 | 269.40 | 271.54 | 15.7M |
| 2025-08-11 | 269.96 | 278.50 | 267.46 | 277.09 | 12.0M |
| 2025-08-08 | 267.20 | 276.99 | 267.20 | 270.48 | 19.9M |
| 2025-08-07 | 263.02 | 269.88 | 263.00 | 267.08 | 17.0M |
| 2025-08-06 | 259.77 | 263.40 | 257.65 | 262.24 | 9.0M |
| 2025-08-05 | 260.00 | 264.50 | 256.00 | 259.14 | 12.7M |
| 2025-08-04 | 265.00 | 269.00 | 259.12 | 260.22 | 17.8M |
| 2025-08-01 | 233.45 | 256.31 | 231.01 | 255.67 | 37.0M |
| 2025-07-31 | 228.00 | 238.00 | 228.00 | 233.01 | 24.2M |
| 2025-07-30 | 223.40 | 226.00 | 223.40 | 224.78 | 1.5M |
| 2025-07-29 | 226.99 | 227.48 | 222.05 | 224.04 | 1.8M |
| 2025-07-28 | 227.10 | 229.10 | 223.51 | 227.13 | 9.3M |
| 2025-07-25 | 225.33 | 226.98 | 224.23 | 225.91 | 2.0M |
| 2025-07-24 | 227.00 | 228.70 | 225.00 | 225.33 | 1.9M |
| 2025-07-23 | 228.40 | 231.00 | 225.52 | 226.23 | 4.5M |
| 2025-07-22 | 222.00 | 229.00 | 221.01 | 226.63 | 6.6M |
| 2025-07-21 | 223.28 | 223.99 | 220.99 | 221.18 | 2.5M |
| 2025-07-18 | 226.00 | 228.10 | 223.00 | 223.28 | 2.8M |
| 2025-07-17 | 224.80 | 227.98 | 224.10 | 225.18 | 3.4M |
| 2025-07-16 | 223.80 | 226.00 | 222.85 | 224.37 | 2.4M |
| 2025-07-15 | 227.50 | 228.00 | 224.00 | 224.43 | 2.3M |
| 2025-07-14 | 228.84 | 229.20 | 226.00 | 227.11 | 2.4M |
| 2025-07-11 | 227.05 | 229.01 | 226.10 | 227.89 | 2.8M |
| 2025-07-10 | 228.02 | 228.09 | 225.80 | 226.62 | 2.9M |
| 2025-07-09 | 228.99 | 230.00 | 225.06 | 228.02 | 7.2M |
| 2025-07-08 | 229.50 | 231.55 | 227.51 | 229.24 | 4.2M |
| 2025-07-07 | 227.28 | 230.00 | 226.51 | 229.14 | 3.4M |
| 2025-07-04 | 229.67 | 230.00 | 226.52 | 227.28 | 2.5M |
| 2025-07-03 | 224.13 | 230.00 | 224.00 | 229.09 | 9.4M |
| 2025-07-02 | 222.45 | 223.99 | 221.31 | 222.92 | 4.7M |
| 2025-07-01 | 220.30 | 223.00 | 218.99 | 221.57 | 4.6M |
| 2025-06-30 | 224.00 | 224.00 | 220.00 | 220.56 | 4.3M |
| 2025-06-27 | 217.50 | 226.00 | 216.75 | 221.19 | 9.6M |
| 2025-06-26 | 218.00 | 222.49 | 216.11 | 217.29 | 7.0M |
| 2025-06-25 | 218.39 | 219.01 | 216.10 | 217.85 | 6.8M |
| 2025-06-24 | 216.00 | 220.30 | 211.00 | 218.01 | 9.2M |
| 2025-06-23 | 210.00 | 210.50 | 202.00 | 203.86 | 4.6M |
| 2025-06-20 | 211.00 | 215.00 | 210.11 | 212.25 | 2.7M |
| 2025-06-19 | 213.55 | 216.01 | 209.85 | 210.68 | 4.4M |
| 2025-06-18 | 214.26 | 214.26 | 210.50 | 211.17 | 3.7M |
| 2025-06-17 | 213.00 | 215.45 | 212.00 | 214.26 | 5.6M |
| 2025-06-16 | 209.40 | 214.40 | 209.40 | 213.05 | 4.6M |
| 2025-06-13 | 211.00 | 212.20 | 208.23 | 208.86 | 5.2M |
| 2025-06-12 | 217.00 | 218.99 | 211.26 | 212.05 | 8.6M |
| 2025-06-11 | 212.65 | 216.45 | 212.10 | 215.31 | 8.8M |
| 2025-06-10 | 210.00 | 211.39 | 209.00 | 210.32 | 1.2M |
| 2025-06-05 | 211.89 | 212.50 | 209.50 | 209.95 | 2.2M |
| 2025-06-04 | 209.15 | 213.13 | 208.95 | 211.89 | 4.4M |
| 2025-06-03 | 208.00 | 210.00 | 207.25 | 209.15 | 1.9M |
| 2025-06-02 | 211.38 | 213.50 | 206.50 | 207.98 | 3.7M |
| 2025-05-30 | 209.10 | 210.10 | 207.50 | 209.49 | 1.9M |
| 2025-05-29 | 210.47 | 211.15 | 208.80 | 209.17 | 2.3M |
| 2025-05-27 | 209.25 | 210.90 | 208.00 | 209.41 | 4.4M |
| 2025-05-26 | 213.00 | 213.80 | 207.15 | 208.95 | 3.4M |
| 2025-05-23 | 212.80 | 213.70 | 210.60 | 212.37 | 1.7M |
| 2025-05-22 | 213.74 | 216.50 | 210.45 | 211.90 | 5.1M |
| 2025-05-21 | 210.30 | 214.50 | 209.50 | 213.74 | 4.4M |
| 2025-05-20 | 210.98 | 212.00 | 209.50 | 209.70 | 1.5M |
| 2025-05-19 | 213.00 | 213.51 | 209.40 | 211.70 | 4.7M |
| 2025-05-16 | 214.89 | 214.89 | 211.00 | 211.50 | 2.6M |
| 2025-05-15 | 213.05 | 215.90 | 211.35 | 213.73 | 6.9M |
| 2025-05-14 | 217.90 | 217.90 | 211.50 | 212.67 | 9.7M |
| 2025-05-13 | 209.00 | 219.99 | 203.50 | 218.66 | 30.9M |
| 2025-05-12 | 203.01 | 203.01 | 202.90 | 203.01 | 3.4M |
| 2025-05-09 | 179.99 | 185.75 | 174.26 | 184.55 | 9.3M |
| 2025-05-08 | 197.77 | 200.48 | 176.97 | 179.39 | 10.6M |
| 2025-05-07 | 190.11 | 201.99 | 190.11 | 196.63 | 8.4M |
| 2025-05-06 | 200.90 | 207.90 | 200.02 | 202.93 | 5.9M |
| 2025-05-05 | 204.00 | 204.00 | 199.51 | 200.22 | 2.0M |
| 2025-05-02 | 203.00 | 204.48 | 202.25 | 203.25 | 2.1M |
| 2025-04-30 | 207.00 | 207.00 | 197.10 | 200.38 | 5.3M |
| 2025-04-29 | 206.12 | 209.00 | 204.00 | 207.81 | 2.7M |
| 2025-04-28 | 212.37 | 213.55 | 207.50 | 208.00 | 1.7M |
| 2025-04-25 | 212.00 | 213.70 | 207.21 | 212.37 | 4.1M |
| 2025-04-24 | 211.80 | 214.00 | 210.00 | 211.69 | 3.5M |
| 2025-04-23 | 213.28 | 217.15 | 211.05 | 214.36 | 5.1M |
| 2025-04-22 | 212.49 | 214.99 | 211.50 | 213.28 | 2.1M |
| 2025-04-21 | 213.90 | 215.00 | 211.52 | 212.23 | 2.9M |
| 2025-04-18 | 216.70 | 216.70 | 212.50 | 212.88 | 1.7M |
| 2025-04-17 | 212.90 | 214.69 | 211.01 | 214.08 | 1.9M |
| 2025-04-16 | 216.00 | 217.00 | 210.10 | 211.70 | 3.2M |
| 2025-04-15 | 212.90 | 216.80 | 211.56 | 214.32 | 5.8M |
| 2025-04-14 | 213.50 | 215.00 | 210.45 | 212.02 | 2.0M |
| 2025-04-11 | 214.75 | 214.75 | 211.75 | 212.16 | 2.7M |
| 2025-04-10 | 217.00 | 219.00 | 214.00 | 214.75 | 5.6M |
| 2025-04-09 | 212.00 | 213.80 | 205.00 | 208.52 | 5.5M |
| 2025-04-08 | 215.99 | 218.15 | 214.05 | 214.89 | 6.2M |
| 2025-04-07 | 224.00 | 224.00 | 204.09 | 213.07 | 11.6M |
| 2025-04-04 | 235.00 | 235.70 | 226.01 | 226.77 | 4.4M |
| 2025-04-03 | 232.89 | 236.00 | 230.02 | 234.68 | 3.2M |
| 2025-03-27 | 233.44 | 233.99 | 230.40 | 232.73 | 2.6M |
| 2025-03-26 | 233.01 | 235.00 | 228.25 | 232.75 | 8.9M |
| 2025-03-25 | 218.26 | 225.00 | 215.20 | 224.19 | 6.1M |
| 2025-03-24 | 228.00 | 228.00 | 216.30 | 218.17 | 4.0M |
| 2025-03-21 | 226.80 | 229.15 | 226.50 | 227.35 | 3.2M |
| 2025-03-20 | 226.10 | 229.74 | 225.60 | 226.81 | 4.9M |
| 2025-03-19 | 223.50 | 226.98 | 221.50 | 225.48 | 4.2M |
| 2025-03-18 | 223.45 | 226.49 | 221.98 | 223.06 | 5.5M |
| 2025-03-17 | 218.00 | 223.40 | 218.00 | 221.38 | 4.2M |
| 2025-03-14 | 218.90 | 219.90 | 217.90 | 218.59 | 1.6M |
| 2025-03-13 | 217.24 | 219.80 | 216.75 | 218.28 | 3.1M |
| 2025-03-12 | 219.94 | 221.80 | 216.10 | 217.24 | 4.6M |
| 2025-03-11 | 214.50 | 220.00 | 210.80 | 218.82 | 8.1M |
| 2025-03-10 | 216.75 | 219.90 | 213.01 | 214.77 | 6.1M |
| 2025-03-07 | 223.57 | 228.00 | 222.75 | 223.84 | 8.9M |
| 2025-03-06 | 212.90 | 224.00 | 211.62 | 222.58 | 18.0M |
| 2025-03-05 | 213.49 | 214.75 | 212.55 | 212.91 | 2.3M |
| 2025-03-04 | 211.50 | 213.50 | 211.50 | 213.32 | 1.6M |
| 2025-03-03 | 212.65 | 214.00 | 211.22 | 211.76 | 1.6M |
| 2025-02-28 | 213.00 | 214.75 | 211.55 | 212.59 | 5.0M |
| 2025-02-27 | 208.20 | 214.15 | 208.20 | 212.11 | 4.5M |
| 2025-02-26 | 212.90 | 214.00 | 208.11 | 208.88 | 2.8M |
| 2025-02-25 | 211.67 | 218.00 | 211.67 | 213.33 | 8.4M |
| 2025-02-24 | 202.51 | 211.75 | 201.00 | 210.37 | 6.3M |
| 2025-02-21 | 205.10 | 205.51 | 202.00 | 202.75 | 0.8M |
| 2025-02-20 | 204.80 | 208.50 | 204.00 | 204.81 | 3.8M |
| 2025-02-19 | 206.55 | 207.50 | 203.45 | 204.80 | 1.3M |
| 2025-02-18 | 200.90 | 206.27 | 199.00 | 205.74 | 2.1M |
| 2025-02-17 | 202.85 | 202.85 | 199.00 | 199.44 | 0.9M |
| 2025-02-14 | 206.44 | 208.00 | 201.00 | 201.86 | 1.3M |
| 2025-02-13 | 209.10 | 212.60 | 205.85 | 206.43 | 2.9M |
| 2025-02-12 | 208.19 | 210.37 | 206.01 | 209.10 | 2.9M |
| 2025-02-11 | 202.19 | 210.11 | 201.52 | 208.19 | 7.4M |
| 2025-02-10 | 198.50 | 202.89 | 196.40 | 200.97 | 2.1M |
| 2025-02-07 | 196.50 | 199.99 | 195.52 | 198.51 | 2.3M |
| 2025-02-06 | 200.01 | 200.70 | 192.15 | 195.44 | 6.3M |
| 2025-02-04 | 203.00 | 204.30 | 198.50 | 199.88 | 2.9M |
| 2025-02-03 | 209.00 | 209.00 | 202.05 | 202.69 | 1.8M |
| 2025-01-31 | 207.00 | 210.90 | 205.65 | 206.51 | 4.0M |
| 2025-01-30 | 204.00 | 208.00 | 203.00 | 206.87 | 4.3M |
| 2025-01-29 | 204.00 | 205.97 | 201.10 | 203.24 | 3.8M |
| 2025-01-28 | 208.50 | 208.50 | 201.23 | 203.60 | 5.2M |
| 2025-01-27 | 213.00 | 213.55 | 208.90 | 209.11 | 2.9M |
| 2025-01-24 | 214.75 | 216.50 | 211.80 | 212.43 | 2.1M |
| 2025-01-23 | 214.00 | 218.00 | 212.50 | 213.91 | 3.1M |
| 2025-01-22 | 218.00 | 219.00 | 213.00 | 213.99 | 3.2M |
| 2025-01-21 | 222.10 | 225.25 | 217.01 | 218.23 | 3.4M |
| 2025-01-20 | 223.00 | 225.85 | 222.01 | 222.54 | 3.8M |
| 2025-01-17 | 218.00 | 223.30 | 216.75 | 221.91 | 4.6M |
| 2025-01-16 | 222.49 | 222.50 | 218.01 | 218.75 | 2.7M |
| 2025-01-15 | 222.99 | 226.23 | 219.40 | 221.77 | 5.7M |
| 2025-01-14 | 225.88 | 225.88 | 221.00 | 222.15 | 3.4M |
| 2025-01-13 | 227.20 | 228.75 | 222.20 | 224.91 | 7.6M |
| 2025-01-10 | 212.40 | 230.00 | 209.09 | 224.96 | 10.3M |
| 2025-01-09 | 213.50 | 216.90 | 208.11 | 213.03 | 5.6M |
| 2025-01-08 | 220.00 | 223.00 | 211.50 | 212.95 | 4.0M |
| 2025-01-07 | 213.56 | 219.49 | 205.80 | 218.38 | 7.0M |
| 2025-01-06 | 223.99 | 224.89 | 210.10 | 213.56 | 6.2M |
| 2025-01-03 | 224.25 | 224.25 | 218.01 | 222.08 | 3.5M |
| 2025-01-02 | 229.15 | 231.25 | 222.10 | 224.49 | 5.7M |
| 2025-01-01 | 225.60 | 230.00 | 223.01 | 228.50 | 5.3M |