268.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 268.00 | 270.00 | 268.00 | 268.00 | 432.2K |
| 09:05 | 268.00 | 270.00 | 266.00 | 268.00 | 104.9K |
| 09:10 | 270.00 | 270.00 | 270.00 | 270.00 | 250.0K |
| 09:15 | 266.00 | 266.00 | 266.00 | 266.00 | 0.3K |
| 09:20 | 268.00 | 268.00 | 268.00 | 268.00 | 150.5K |
| 09:25 | 264.00 | 264.00 | 264.00 | 264.00 | 0.6K |
| 09:40 | 268.00 | 268.00 | 268.00 | 268.00 | 6.4K |
| 09:50 | 266.00 | 266.00 | 266.00 | 266.00 | 0.1K |
| 09:55 | 266.00 | 266.00 | 266.00 | 266.00 | 0.1K |
| 10:15 | 266.00 | 266.00 | 266.00 | 266.00 | 300.2K |
| 10:30 | 266.00 | 266.00 | 266.00 | 266.00 | 0.2K |
| 11:00 | 264.00 | 266.00 | 264.00 | 266.00 | 1.9K |
| 11:35 | 264.00 | 266.00 | 264.00 | 266.00 | 466.3K |
| 11:40 | 268.00 | 268.00 | 268.00 | 268.00 | 384.5K |
| 11:45 | 266.00 | 266.00 | 266.00 | 266.00 | 1.0K |
| 11:50 | 266.00 | 266.00 | 266.00 | 266.00 | 2.0K |
| 11:55 | 266.00 | 268.00 | 266.00 | 268.00 | 0.7K |
| 13:30 | 266.00 | 266.00 | 266.00 | 266.00 | 5.5K |
| 13:50 | 264.00 | 264.00 | 264.00 | 264.00 | 21.3K |
| 14:20 | 268.00 | 268.00 | 268.00 | 268.00 | 421.5K |
| 14:30 | 264.00 | 264.00 | 264.00 | 264.00 | 1.0K |
| 14:40 | 268.00 | 268.00 | 268.00 | 268.00 | 500.0K |
| 15:15 | 268.00 | 268.00 | 264.00 | 264.00 | 307.2K |
| 15:25 | 264.00 | 264.00 | 264.00 | 264.00 | 0.3K |
| 15:30 | 266.00 | 268.00 | 266.00 | 268.00 | 451.0K |
| 15:35 | 266.00 | 268.00 | 266.00 | 266.00 | 196.5K |
| 15:45 | 268.00 | 268.00 | 268.00 | 268.00 | 2.1K |
| 16:00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.1K |
| 16:35 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 264.00 | 270.00 | 262.00 | 268.00 | 4.1M |
| 2025-09-26 | 266.00 | 270.00 | 262.00 | 264.00 | 3.1M |
| 2025-09-25 | 262.00 | 266.00 | 258.00 | 266.00 | 5.0M |
| 2025-09-24 | 268.00 | 270.00 | 260.00 | 262.00 | 3.6M |
| 2025-09-23 | 268.00 | 270.00 | 260.00 | 268.00 | 4.6M |
| 2025-09-22 | 268.00 | 270.00 | 264.00 | 268.00 | 4.0M |
| 2025-09-19 | 264.00 | 270.00 | 262.00 | 268.00 | 3.8M |
| 2025-09-18 | 270.00 | 270.00 | 260.00 | 264.00 | 3.8M |
| 2025-09-17 | 266.00 | 270.00 | 262.00 | 270.00 | 7.7M |
| 2025-09-16 | 276.00 | 280.00 | 260.00 | 266.00 | 7.2M |
| 2025-09-15 | 276.00 | 280.00 | 266.00 | 276.00 | 6.9M |
| 2025-09-12 | 268.00 | 280.00 | 262.00 | 276.00 | 8.0M |
| 2025-09-11 | 264.00 | 270.00 | 262.00 | 266.00 | 7.4M |
| 2025-09-10 | 266.00 | 270.00 | 260.00 | 264.00 | 6.5M |
| 2025-09-09 | 270.00 | 274.00 | 258.00 | 266.00 | 7.8M |
| 2025-09-08 | 264.00 | 274.00 | 262.00 | 274.00 | 8.2M |
| 2025-09-04 | 262.00 | 280.00 | 256.00 | 262.00 | 11.2M |
| 2025-09-03 | 262.00 | 266.00 | 258.00 | 262.00 | 7.1M |
| 2025-09-02 | 258.00 | 266.00 | 250.00 | 262.00 | 7.2M |
| 2025-09-01 | 250.00 | 260.00 | 246.00 | 258.00 | 9.3M |
| 2025-08-29 | 264.00 | 268.00 | 254.00 | 254.00 | 9.2M |
| 2025-08-28 | 268.00 | 272.00 | 262.00 | 266.00 | 8.1M |
| 2025-08-27 | 282.00 | 284.00 | 260.00 | 268.00 | 8.9M |
| 2025-08-26 | 286.00 | 286.00 | 280.00 | 282.00 | 2.2M |
| 2025-08-25 | 286.00 | 300.00 | 280.00 | 286.00 | 3.2M |
| 2025-08-22 | 286.00 | 286.00 | 280.00 | 286.00 | 2.5M |
| 2025-08-21 | 288.00 | 288.00 | 280.00 | 286.00 | 2.9M |
| 2025-08-20 | 290.00 | 290.00 | 280.00 | 286.00 | 2.6M |
| 2025-08-19 | 290.00 | 304.00 | 278.00 | 290.00 | 6.5M |
| 2025-08-15 | 298.00 | 298.00 | 280.00 | 290.00 | 3.9M |
| 2025-08-14 | 298.00 | 300.00 | 288.00 | 292.00 | 4.9M |
| 2025-08-13 | 290.00 | 298.00 | 282.00 | 290.00 | 6.2M |
| 2025-08-12 | 300.00 | 310.00 | 286.00 | 288.00 | 2.7M |
| 2025-08-11 | 296.00 | 316.00 | 288.00 | 290.00 | 5.5M |
| 2025-08-08 | 294.00 | 300.00 | 290.00 | 296.00 | 2.3M |
| 2025-08-07 | 294.00 | 298.00 | 290.00 | 294.00 | 3.3M |
| 2025-08-06 | 302.00 | 304.00 | 294.00 | 294.00 | 2.5M |
| 2025-08-05 | 300.00 | 304.00 | 298.00 | 300.00 | 2.8M |
| 2025-08-04 | 298.00 | 304.00 | 296.00 | 300.00 | 3.4M |
| 2025-08-01 | 298.00 | 304.00 | 298.00 | 298.00 | 3.4M |
| 2025-07-31 | 302.00 | 302.00 | 298.00 | 298.00 | 3.4M |
| 2025-07-30 | 306.00 | 306.00 | 302.00 | 302.00 | 3.3M |
| 2025-07-29 | 304.00 | 310.00 | 302.00 | 304.00 | 3.5M |
| 2025-07-28 | 298.00 | 306.00 | 298.00 | 302.00 | 3.6M |
| 2025-07-25 | 300.00 | 302.00 | 294.00 | 298.00 | 3.7M |
| 2025-07-24 | 294.00 | 300.00 | 294.00 | 300.00 | 3.4M |
| 2025-07-23 | 296.00 | 300.00 | 294.00 | 294.00 | 3.5M |
| 2025-07-22 | 298.00 | 300.00 | 294.00 | 294.00 | 3.5M |
| 2025-07-21 | 300.00 | 304.00 | 296.00 | 298.00 | 3.4M |
| 2025-07-18 | 300.00 | 306.00 | 298.00 | 300.00 | 3.3M |
| 2025-07-17 | 300.00 | 306.00 | 296.00 | 300.00 | 3.9M |
| 2025-07-16 | 298.00 | 306.00 | 296.00 | 300.00 | 4.0M |
| 2025-07-15 | 294.00 | 304.00 | 292.00 | 298.00 | 3.5M |
| 2025-07-14 | 302.00 | 312.00 | 292.00 | 294.00 | 3.5M |
| 2025-07-11 | 300.00 | 310.00 | 298.00 | 302.00 | 3.6M |
| 2025-07-10 | 302.00 | 306.00 | 296.00 | 300.00 | 3.3M |
| 2025-07-09 | 306.00 | 310.00 | 298.00 | 302.00 | 3.5M |
| 2025-07-08 | 312.00 | 314.00 | 302.00 | 306.00 | 3.8M |
| 2025-07-07 | 316.00 | 320.00 | 308.00 | 312.00 | 3.7M |
| 2025-07-04 | 314.00 | 318.00 | 312.00 | 314.00 | 4.9M |
| 2025-07-03 | 316.00 | 320.00 | 306.00 | 314.00 | 6.3M |
| 2025-07-02 | 312.00 | 320.00 | 310.00 | 314.00 | 7.9M |
| 2025-07-01 | 308.00 | 314.00 | 306.00 | 312.00 | 6.6M |
| 2025-06-30 | 300.00 | 310.00 | 298.00 | 306.00 | 10.2M |
| 2025-06-26 | 298.00 | 304.00 | 296.00 | 300.00 | 3.6M |
| 2025-06-25 | 296.00 | 306.00 | 294.00 | 298.00 | 3.6M |
| 2025-06-24 | 294.00 | 308.00 | 294.00 | 296.00 | 5.2M |
| 2025-06-23 | 300.00 | 304.00 | 288.00 | 294.00 | 4.8M |
| 2025-06-20 | 306.00 | 310.00 | 296.00 | 300.00 | 5.4M |
| 2025-06-19 | 306.00 | 312.00 | 298.00 | 306.00 | 4.2M |
| 2025-06-18 | 306.00 | 312.00 | 300.00 | 306.00 | 4.0M |
| 2025-06-17 | 320.00 | 322.00 | 306.00 | 306.00 | 3.4M |
| 2025-06-16 | 318.00 | 326.00 | 316.00 | 318.00 | 3.3M |
| 2025-06-13 | 322.00 | 328.00 | 318.00 | 318.00 | 3.1M |
| 2025-06-12 | 318.00 | 328.00 | 318.00 | 320.00 | 10.4M |
| 2025-06-11 | 322.00 | 332.00 | 316.00 | 318.00 | 9.4M |
| 2025-06-10 | 318.00 | 326.00 | 314.00 | 322.00 | 9.3M |
| 2025-06-05 | 326.00 | 336.00 | 318.00 | 318.00 | 15.6M |
| 2025-06-04 | 320.00 | 350.00 | 316.00 | 326.00 | 15.1M |
| 2025-06-03 | 312.00 | 330.00 | 306.00 | 320.00 | 6.3M |
| 2025-06-02 | 296.00 | 310.00 | 290.00 | 310.00 | 6.9M |
| 2025-05-28 | 292.00 | 296.00 | 286.00 | 296.00 | 3.7M |
| 2025-05-27 | 282.00 | 294.00 | 280.00 | 290.00 | 7.0M |
| 2025-05-26 | 296.00 | 296.00 | 272.00 | 282.00 | 5.2M |
| 2025-05-23 | 296.00 | 298.00 | 292.00 | 296.00 | 3.3M |
| 2025-05-22 | 300.00 | 300.00 | 290.00 | 296.00 | 2.7M |
| 2025-05-21 | 302.00 | 304.00 | 296.00 | 300.00 | 3.4M |
| 2025-05-20 | 306.00 | 310.00 | 304.00 | 304.00 | 1.8M |
| 2025-05-19 | 310.00 | 314.00 | 308.00 | 308.00 | 1.7M |
| 2025-05-16 | 308.00 | 314.00 | 306.00 | 312.00 | 2.0M |
| 2025-05-15 | 312.00 | 312.00 | 304.00 | 310.00 | 1.3M |
| 2025-05-14 | 320.00 | 320.00 | 308.00 | 312.00 | 2.6M |
| 2025-05-09 | 328.00 | 330.00 | 320.00 | 322.00 | 1.5M |
| 2025-05-08 | 328.00 | 330.00 | 318.00 | 328.00 | 2.1M |
| 2025-05-07 | 332.00 | 340.00 | 326.00 | 328.00 | 2.6M |
| 2025-05-06 | 318.00 | 334.00 | 316.00 | 332.00 | 4.0M |
| 2025-05-05 | 316.00 | 322.00 | 314.00 | 318.00 | 1.8M |
| 2025-05-02 | 322.00 | 324.00 | 316.00 | 316.00 | 1.2M |
| 2025-04-30 | 330.00 | 334.00 | 322.00 | 322.00 | 5.0M |
| 2025-04-29 | 334.00 | 336.00 | 328.00 | 330.00 | 7.5M |
| 2025-04-28 | 310.00 | 334.00 | 310.00 | 332.00 | 7.5M |
| 2025-04-25 | 308.00 | 314.00 | 308.00 | 310.00 | 6.5M |
| 2025-04-24 | 308.00 | 316.00 | 308.00 | 308.00 | 10.0M |
| 2025-04-23 | 306.00 | 318.00 | 306.00 | 308.00 | 7.6M |
| 2025-04-22 | 312.00 | 318.00 | 304.00 | 306.00 | 8.9M |
| 2025-04-21 | 308.00 | 326.00 | 308.00 | 312.00 | 7.4M |
| 2025-04-17 | 304.00 | 310.00 | 300.00 | 308.00 | 1.9M |
| 2025-04-16 | 306.00 | 306.00 | 296.00 | 302.00 | 1.8M |
| 2025-04-15 | 300.00 | 308.00 | 296.00 | 304.00 | 3.6M |
| 2025-04-14 | 266.00 | 318.00 | 264.00 | 298.00 | 7.4M |
| 2025-04-11 | 276.00 | 280.00 | 266.00 | 266.00 | 14.8M |
| 2025-04-10 | 270.00 | 296.00 | 244.00 | 276.00 | 12.2M |
| 2025-04-09 | 260.00 | 262.00 | 224.00 | 242.00 | 17.2M |
| 2025-04-08 | 270.00 | 274.00 | 256.00 | 260.00 | 11.3M |
| 2025-03-27 | 306.00 | 310.00 | 294.00 | 300.00 | 17.3M |
| 2025-03-26 | 304.00 | 306.00 | 298.00 | 306.00 | 17.0M |
| 2025-03-25 | 300.00 | 312.00 | 294.00 | 304.00 | 11.6M |
| 2025-03-24 | 308.00 | 310.00 | 276.00 | 300.00 | 12.5M |
| 2025-03-21 | 320.00 | 326.00 | 300.00 | 308.00 | 15.7M |
| 2025-03-20 | 318.00 | 324.00 | 300.00 | 320.00 | 12.6M |
| 2025-03-19 | 310.00 | 320.00 | 294.00 | 318.00 | 11.2M |
| 2025-03-18 | 358.00 | 362.00 | 270.00 | 314.00 | 17.7M |
| 2025-03-17 | 374.00 | 380.00 | 356.00 | 358.00 | 14.7M |
| 2025-03-14 | 382.00 | 388.00 | 360.00 | 374.00 | 13.0M |
| 2025-03-13 | 388.00 | 390.00 | 378.00 | 388.00 | 15.0M |
| 2025-03-12 | 396.00 | 420.00 | 378.00 | 388.00 | 12.3M |
| 2025-03-11 | 404.00 | 404.00 | 374.00 | 396.00 | 19.2M |
| 2025-03-10 | 492.00 | 492.00 | 384.00 | 406.00 | 23.9M |
| 2025-03-07 | 496.00 | 496.00 | 488.00 | 490.00 | 4.2M |
| 2025-03-06 | 500.00 | 500.00 | 484.00 | 496.00 | 12.9M |
| 2025-03-05 | 490.00 | 515.00 | 490.00 | 498.00 | 21.5M |
| 2025-03-04 | 500.00 | 505.00 | 486.00 | 490.00 | 9.4M |
| 2025-03-03 | 476.00 | 500.00 | 470.00 | 500.00 | 20.0M |
| 2025-02-28 | 510.00 | 510.00 | 474.00 | 476.00 | 10.2M |
| 2025-02-27 | 505.00 | 515.00 | 500.00 | 505.00 | 5.8M |
| 2025-02-26 | 500.00 | 510.00 | 500.00 | 510.00 | 5.1M |
| 2025-02-25 | 505.00 | 530.00 | 496.00 | 505.00 | 4.8M |
| 2025-02-24 | 530.00 | 535.00 | 484.00 | 505.00 | 21.4M |
| 2025-02-21 | 520.00 | 530.00 | 515.00 | 530.00 | 3.1M |
| 2025-02-20 | 530.00 | 530.00 | 510.00 | 520.00 | 7.5M |
| 2025-02-19 | 535.00 | 540.00 | 520.00 | 530.00 | 4.4M |
| 2025-02-18 | 520.00 | 540.00 | 515.00 | 535.00 | 7.8M |
| 2025-02-17 | 535.00 | 540.00 | 515.00 | 520.00 | 6.1M |
| 2025-02-14 | 550.00 | 560.00 | 530.00 | 535.00 | 5.7M |
| 2025-02-13 | 540.00 | 555.00 | 535.00 | 550.00 | 6.4M |
| 2025-02-12 | 530.00 | 540.00 | 530.00 | 540.00 | 7.3M |
| 2025-02-11 | 535.00 | 540.00 | 515.00 | 530.00 | 7.6M |
| 2025-02-10 | 525.00 | 555.00 | 510.00 | 535.00 | 17.9M |
| 2025-02-07 | 560.00 | 560.00 | 520.00 | 525.00 | 15.5M |
| 2025-02-06 | 486.00 | 580.00 | 486.00 | 555.00 | 110.6M |
| 2025-02-05 | 486.00 | 494.00 | 478.00 | 486.00 | 12.6M |
| 2025-02-04 | 486.00 | 488.00 | 480.00 | 484.00 | 7.0M |
| 2025-02-03 | 490.00 | 490.00 | 480.00 | 486.00 | 7.6M |
| 2025-01-31 | 494.00 | 500.00 | 482.00 | 490.00 | 8.2M |
| 2025-01-30 | 490.00 | 496.00 | 482.00 | 494.00 | 15.9M |
| 2025-01-24 | 486.00 | 490.00 | 474.00 | 488.00 | 12.9M |
| 2025-01-23 | 505.00 | 515.00 | 474.00 | 490.00 | 27.7M |
| 2025-01-22 | 476.00 | 505.00 | 476.00 | 505.00 | 42.8M |
| 2025-01-21 | 478.00 | 482.00 | 476.00 | 476.00 | 7.7M |
| 2025-01-20 | 482.00 | 486.00 | 476.00 | 478.00 | 7.4M |
| 2025-01-17 | 496.00 | 500.00 | 470.00 | 484.00 | 15.3M |
| 2025-01-16 | 442.00 | 490.00 | 442.00 | 490.00 | 66.4M |
| 2025-01-15 | 432.00 | 444.00 | 428.00 | 442.00 | 15.9M |
| 2025-01-14 | 442.00 | 450.00 | 428.00 | 432.00 | 9.9M |
| 2025-01-13 | 410.00 | 444.00 | 410.00 | 442.00 | 41.7M |
| 2025-01-10 | 400.00 | 410.00 | 400.00 | 410.00 | 8.1M |
| 2025-01-09 | 406.00 | 408.00 | 400.00 | 404.00 | 6.2M |
| 2025-01-08 | 400.00 | 406.00 | 400.00 | 406.00 | 5.7M |
| 2025-01-07 | 402.00 | 404.00 | 400.00 | 402.00 | 4.0M |
| 2025-01-06 | 406.00 | 410.00 | 402.00 | 402.00 | 4.3M |
| 2025-01-03 | 412.00 | 414.00 | 402.00 | 406.00 | 5.5M |
| 2025-01-02 | 402.00 | 420.00 | 402.00 | 412.00 | 12.8M |