269.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 286.33 | 288.96 | 283.70 | 285.00 | 485.3K |
| 09:35 | 284.30 | 284.30 | 279.38 | 283.00 | 479.8K |
| 09:40 | 283.26 | 285.97 | 281.06 | 281.11 | 194.9K |
| 09:45 | 281.57 | 282.00 | 279.45 | 280.39 | 342.2K |
| 09:50 | 280.89 | 281.59 | 279.02 | 279.87 | 215.4K |
| 09:55 | 279.87 | 283.80 | 279.46 | 283.73 | 187.0K |
| 10:00 | 283.69 | 284.50 | 283.00 | 283.59 | 130.5K |
| 10:05 | 283.23 | 284.50 | 282.45 | 282.45 | 112.0K |
| 10:10 | 282.46 | 283.00 | 281.50 | 282.40 | 71.8K |
| 10:15 | 282.35 | 284.30 | 281.50 | 284.20 | 78.1K |
| 10:20 | 285.00 | 286.78 | 284.11 | 286.30 | 185.5K |
| 10:25 | 286.11 | 287.00 | 284.00 | 284.50 | 98.1K |
| 10:30 | 284.18 | 285.58 | 284.18 | 285.58 | 53.3K |
| 10:35 | 285.48 | 286.00 | 284.98 | 285.33 | 50.9K |
| 10:40 | 285.20 | 286.30 | 284.19 | 284.30 | 55.3K |
| 10:45 | 284.30 | 285.70 | 284.30 | 285.70 | 45.4K |
| 10:50 | 285.53 | 286.40 | 285.45 | 286.32 | 60.6K |
| 10:55 | 286.30 | 289.41 | 286.30 | 288.50 | 187.2K |
| 11:00 | 288.33 | 289.48 | 287.81 | 288.07 | 104.9K |
| 11:05 | 288.07 | 289.68 | 288.00 | 289.00 | 108.4K |
| 11:10 | 289.20 | 289.78 | 288.97 | 289.25 | 79.7K |
| 11:15 | 289.24 | 289.73 | 288.77 | 289.50 | 119.0K |
| 11:20 | 289.43 | 295.57 | 289.43 | 295.55 | 454.5K |
| 11:25 | 295.57 | 297.03 | 294.50 | 294.60 | 448.1K |
| 11:30 | 294.50 | 294.50 | 294.50 | 294.50 | 0.5K |
| 13:00 | 294.45 | 294.45 | 289.00 | 291.00 | 356.7K |
| 13:05 | 291.00 | 291.00 | 288.73 | 289.50 | 115.9K |
| 13:10 | 289.73 | 289.73 | 288.03 | 288.23 | 100.5K |
| 13:15 | 288.06 | 289.30 | 288.05 | 288.60 | 52.8K |
| 13:20 | 288.51 | 288.89 | 287.20 | 287.23 | 83.8K |
| 13:25 | 287.21 | 289.05 | 287.21 | 288.80 | 66.4K |
| 13:30 | 288.52 | 289.75 | 288.05 | 289.75 | 57.1K |
| 13:35 | 289.69 | 289.99 | 288.36 | 288.38 | 41.6K |
| 13:40 | 288.43 | 289.83 | 288.38 | 289.00 | 38.7K |
| 13:45 | 289.00 | 289.68 | 288.58 | 288.58 | 92.3K |
| 13:50 | 289.07 | 290.00 | 288.38 | 289.98 | 48.2K |
| 13:55 | 290.00 | 290.50 | 288.96 | 290.50 | 78.9K |
| 14:00 | 290.23 | 291.88 | 290.23 | 290.40 | 103.6K |
| 14:05 | 290.40 | 292.36 | 290.40 | 292.29 | 88.5K |
| 14:10 | 292.31 | 295.38 | 292.10 | 292.10 | 318.8K |
| 14:15 | 292.10 | 293.32 | 291.58 | 291.87 | 126.5K |
| 14:20 | 291.50 | 291.89 | 290.03 | 290.98 | 50.6K |
| 14:25 | 290.84 | 290.99 | 289.82 | 290.02 | 52.5K |
| 14:30 | 290.02 | 290.88 | 289.60 | 290.88 | 63.4K |
| 14:35 | 290.87 | 291.48 | 290.45 | 290.52 | 79.4K |
| 14:40 | 290.52 | 291.42 | 290.52 | 291.41 | 76.2K |
| 14:45 | 291.00 | 291.51 | 290.99 | 291.51 | 94.7K |
| 14:50 | 291.60 | 292.00 | 290.72 | 290.72 | 192.9K |
| 14:55 | 290.71 | 291.16 | 290.64 | 290.99 | 108.4K |
| 15:40 | 290.99 | 290.99 | 290.99 | 290.99 | 61.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 287.01 | 291.71 | 269.60 | 269.75 | 9.6M |
| 2025-09-25 | 292.00 | 302.66 | 289.06 | 292.80 | 7.5M |
| 2025-09-24 | 286.50 | 297.03 | 279.02 | 290.99 | 6.9M |
| 2025-09-23 | 290.02 | 296.93 | 280.00 | 289.05 | 8.6M |
| 2025-09-22 | 279.07 | 286.25 | 272.02 | 286.10 | 6.7M |
| 2025-09-19 | 286.01 | 289.34 | 278.01 | 278.68 | 6.2M |
| 2025-09-18 | 286.25 | 306.68 | 276.10 | 283.30 | 11.0M |
| 2025-09-17 | 293.55 | 299.00 | 282.91 | 290.58 | 8.7M |
| 2025-09-16 | 281.02 | 299.95 | 276.66 | 295.90 | 9.4M |
| 2025-09-15 | 284.11 | 295.23 | 279.12 | 280.25 | 8.8M |
| 2025-09-12 | 262.00 | 303.59 | 258.87 | 288.40 | 12.8M |
| 2025-09-11 | 254.01 | 273.56 | 250.88 | 265.00 | 9.9M |
| 2025-09-10 | 266.00 | 266.50 | 249.80 | 253.30 | 7.4M |
| 2025-09-09 | 248.01 | 262.99 | 246.00 | 261.65 | 8.9M |
| 2025-09-08 | 237.55 | 258.95 | 233.00 | 252.80 | 11.7M |
| 2025-09-05 | 234.76 | 242.00 | 229.31 | 239.94 | 8.4M |
| 2025-09-04 | 251.00 | 253.60 | 228.11 | 231.48 | 11.5M |
| 2025-09-03 | 240.88 | 244.58 | 236.50 | 238.22 | 7.6M |
| 2025-09-02 | 255.13 | 262.42 | 237.79 | 239.57 | 12.5M |
| 2025-09-01 | 260.01 | 264.00 | 247.50 | 257.10 | 11.5M |
| 2025-08-29 | 288.03 | 293.88 | 260.00 | 262.85 | 12.6M |
| 2025-08-28 | 264.86 | 273.00 | 256.01 | 267.98 | 15.2M |
| 2025-08-27 | 268.12 | 279.55 | 258.00 | 265.77 | 13.5M |
| 2025-08-26 | 273.00 | 279.30 | 266.08 | 268.00 | 14.3M |
| 2025-08-25 | 234.63 | 270.36 | 232.26 | 270.36 | 15.4M |
| 2025-08-22 | 212.01 | 229.66 | 212.01 | 225.30 | 10.4M |
| 2025-08-21 | 203.01 | 222.00 | 201.53 | 213.20 | 12.1M |
| 2025-08-20 | 198.03 | 204.30 | 196.01 | 201.58 | 6.6M |
| 2025-08-19 | 201.86 | 210.88 | 200.12 | 200.93 | 8.9M |
| 2025-08-18 | 199.66 | 212.00 | 199.16 | 204.10 | 11.4M |
| 2025-08-15 | 205.00 | 205.74 | 197.00 | 201.49 | 9.6M |
| 2025-08-14 | 205.02 | 208.00 | 200.82 | 207.83 | 14.6M |
| 2025-08-13 | 173.80 | 205.07 | 173.02 | 205.07 | 21.0M |
| 2025-08-12 | 165.60 | 172.72 | 164.64 | 170.89 | 5.3M |
| 2025-08-11 | 167.32 | 169.99 | 165.63 | 167.55 | 4.8M |
| 2025-08-08 | 175.00 | 176.60 | 166.72 | 166.80 | 6.3M |
| 2025-08-07 | 171.18 | 181.50 | 171.17 | 175.15 | 7.4M |
| 2025-08-06 | 170.98 | 172.79 | 170.03 | 171.16 | 3.7M |
| 2025-08-05 | 177.50 | 179.00 | 169.50 | 171.99 | 6.1M |
| 2025-08-04 | 174.10 | 177.60 | 171.41 | 175.91 | 5.3M |
| 2025-08-01 | 178.02 | 184.50 | 178.00 | 178.16 | 5.3M |
| 2025-07-31 | 180.40 | 188.88 | 178.80 | 180.69 | 10.5M |
| 2025-07-30 | 181.05 | 183.01 | 173.90 | 177.04 | 8.6M |
| 2025-07-29 | 180.50 | 187.90 | 175.15 | 184.83 | 8.5M |
| 2025-07-28 | 181.28 | 183.97 | 179.40 | 180.31 | 5.2M |
| 2025-07-25 | 179.50 | 183.48 | 176.49 | 178.81 | 4.8M |
| 2025-07-24 | 182.19 | 184.00 | 176.40 | 179.97 | 6.7M |
| 2025-07-23 | 166.87 | 181.45 | 166.87 | 181.30 | 9.8M |
| 2025-07-22 | 169.60 | 175.00 | 167.47 | 169.72 | 7.4M |
| 2025-07-21 | 164.66 | 172.50 | 164.01 | 170.08 | 7.0M |
| 2025-07-18 | 167.00 | 175.00 | 165.60 | 166.00 | 7.7M |
| 2025-07-17 | 158.80 | 169.00 | 157.76 | 166.00 | 8.7M |
| 2025-07-16 | 152.50 | 168.00 | 151.29 | 160.00 | 9.5M |
| 2025-07-15 | 155.28 | 161.19 | 153.66 | 154.26 | 8.5M |
| 2025-07-14 | 157.00 | 159.55 | 153.19 | 154.60 | 9.1M |
| 2025-07-11 | 146.45 | 155.56 | 144.09 | 151.16 | 11.3M |
| 2025-07-10 | 137.00 | 146.60 | 136.92 | 142.10 | 7.6M |
| 2025-07-09 | 139.72 | 140.79 | 136.13 | 136.51 | 3.7M |
| 2025-07-08 | 135.56 | 141.90 | 134.50 | 139.91 | 4.9M |
| 2025-07-07 | 137.68 | 139.00 | 134.70 | 136.02 | 3.5M |
| 2025-07-04 | 143.11 | 144.00 | 139.19 | 139.19 | 4.5M |
| 2025-07-03 | 143.00 | 143.98 | 141.00 | 142.33 | 2.9M |
| 2025-07-02 | 148.10 | 149.49 | 141.66 | 142.31 | 5.4M |
| 2025-07-01 | 149.11 | 153.88 | 147.25 | 150.00 | 5.0M |
| 2025-06-30 | 148.98 | 152.99 | 147.49 | 149.97 | 8.2M |
| 2025-06-27 | 139.50 | 149.77 | 138.00 | 146.20 | 10.1M |
| 2025-06-26 | 142.66 | 144.00 | 139.81 | 141.08 | 7.4M |
| 2025-06-25 | 142.98 | 144.86 | 137.00 | 140.00 | 9.2M |
| 2025-06-24 | 128.99 | 133.61 | 128.99 | 131.69 | 3.5M |
| 2025-06-23 | 129.00 | 130.60 | 127.31 | 128.12 | 3.0M |
| 2025-06-20 | 131.81 | 133.40 | 129.00 | 130.43 | 3.1M |
| 2025-06-19 | 134.29 | 135.22 | 132.01 | 132.20 | 3.5M |
| 2025-06-18 | 132.10 | 136.76 | 131.10 | 134.85 | 4.5M |
| 2025-06-17 | 133.20 | 133.80 | 131.52 | 132.10 | 3.2M |
| 2025-06-16 | 132.50 | 137.57 | 132.00 | 133.87 | 4.7M |
| 2025-06-13 | 134.00 | 137.17 | 131.76 | 133.67 | 6.6M |
| 2025-06-12 | 137.05 | 140.88 | 135.80 | 136.30 | 5.6M |
| 2025-06-11 | 138.00 | 144.68 | 136.66 | 138.08 | 4.8M |
| 2025-06-10 | 144.00 | 145.79 | 137.55 | 138.15 | 5.8M |
| 2025-06-09 | 146.01 | 148.42 | 144.00 | 144.45 | 6.5M |
| 2025-06-06 | 139.89 | 144.99 | 138.60 | 144.51 | 6.3M |
| 2025-06-05 | 133.76 | 144.99 | 131.66 | 141.30 | 8.8M |
| 2025-06-04 | 132.34 | 136.20 | 131.18 | 133.65 | 4.4M |
| 2025-06-03 | 132.50 | 135.28 | 131.36 | 132.34 | 2.8M |
| 2025-05-30 | 134.49 | 137.75 | 133.70 | 134.06 | 3.3M |
| 2025-05-29 | 131.68 | 135.00 | 130.30 | 133.50 | 3.3M |
| 2025-05-28 | 134.00 | 134.85 | 130.06 | 131.67 | 3.1M |
| 2025-05-27 | 137.00 | 137.00 | 132.25 | 133.50 | 3.4M |
| 2025-05-26 | 134.96 | 137.89 | 134.95 | 137.62 | 2.9M |
| 2025-05-23 | 136.90 | 139.35 | 136.20 | 136.97 | 3.1M |
| 2025-05-22 | 140.00 | 141.49 | 137.11 | 137.49 | 3.6M |
| 2025-05-21 | 142.24 | 144.67 | 141.00 | 141.01 | 4.3M |
| 2025-05-20 | 145.00 | 146.50 | 142.03 | 143.10 | 4.6M |
| 2025-05-19 | 147.90 | 148.49 | 140.49 | 146.18 | 7.1M |
| 2025-05-16 | 133.80 | 148.00 | 133.62 | 142.26 | 10.5M |
| 2025-05-15 | 134.00 | 135.66 | 133.06 | 134.15 | 3.4M |
| 2025-05-14 | 136.80 | 139.88 | 134.30 | 135.51 | 5.3M |
| 2025-05-13 | 138.00 | 138.88 | 134.13 | 134.13 | 4.3M |
| 2025-05-12 | 134.00 | 136.00 | 133.21 | 135.50 | 4.2M |
| 2025-05-09 | 134.00 | 134.88 | 130.05 | 131.00 | 3.8M |
| 2025-05-08 | 133.02 | 136.52 | 133.02 | 135.67 | 5.0M |
| 2025-05-07 | 137.02 | 138.77 | 131.80 | 133.02 | 4.6M |
| 2025-05-06 | 131.50 | 136.03 | 131.50 | 135.19 | 4.9M |
| 2025-04-30 | 134.99 | 135.28 | 130.07 | 130.87 | 4.6M |
| 2025-04-29 | 123.76 | 131.35 | 123.23 | 129.20 | 4.5M |
| 2025-04-28 | 129.42 | 130.49 | 127.11 | 127.44 | 4.0M |
| 2025-04-25 | 128.80 | 132.00 | 126.50 | 129.83 | 6.3M |
| 2025-04-24 | 138.85 | 138.88 | 127.80 | 127.80 | 11.3M |
| 2025-04-23 | 144.50 | 146.26 | 141.66 | 142.96 | 6.6M |
| 2025-04-22 | 144.93 | 144.99 | 137.58 | 142.75 | 7.2M |
| 2025-04-21 | 152.00 | 154.80 | 142.48 | 144.93 | 10.7M |
| 2025-04-18 | 175.00 | 176.50 | 160.00 | 160.00 | 9.2M |
| 2025-04-17 | 171.53 | 182.43 | 140.00 | 160.00 | 9.7M |
| 2025-04-16 | 173.50 | 176.32 | 169.66 | 171.53 | 3.9M |
| 2025-04-15 | 164.99 | 176.00 | 163.36 | 175.60 | 5.4M |
| 2025-04-14 | 169.00 | 171.00 | 164.28 | 164.75 | 4.9M |
| 2025-04-11 | 152.00 | 162.62 | 151.17 | 161.68 | 4.7M |
| 2025-04-10 | 161.65 | 162.20 | 153.52 | 155.11 | 6.6M |
| 2025-04-09 | 140.00 | 146.50 | 122.64 | 144.50 | 7.0M |
| 2025-04-08 | 147.41 | 151.24 | 141.56 | 144.70 | 5.3M |
| 2025-04-07 | 160.00 | 167.82 | 144.67 | 144.67 | 6.9M |
| 2025-04-03 | 180.00 | 182.99 | 178.78 | 180.84 | 2.3M |
| 2025-04-02 | 181.00 | 186.48 | 181.00 | 183.43 | 2.4M |
| 2025-04-01 | 182.08 | 187.60 | 181.00 | 182.54 | 2.7M |
| 2025-03-31 | 180.00 | 183.70 | 178.01 | 182.02 | 2.6M |
| 2025-03-28 | 182.00 | 183.92 | 180.18 | 180.41 | 1.9M |
| 2025-03-27 | 182.00 | 186.60 | 180.96 | 182.53 | 2.5M |
| 2025-03-26 | 178.20 | 189.51 | 177.79 | 184.36 | 4.7M |
| 2025-03-25 | 186.35 | 187.67 | 173.01 | 180.00 | 4.9M |
| 2025-03-24 | 191.00 | 195.00 | 181.50 | 185.50 | 6.3M |
| 2025-03-21 | 181.01 | 186.83 | 179.03 | 180.55 | 3.6M |
| 2025-03-20 | 184.00 | 190.45 | 183.91 | 186.06 | 3.4M |
| 2025-03-19 | 191.89 | 192.50 | 184.80 | 185.08 | 4.6M |
| 2025-03-18 | 196.86 | 198.00 | 191.81 | 193.90 | 5.5M |
| 2025-03-17 | 182.19 | 210.66 | 176.80 | 199.79 | 10.0M |
| 2025-03-14 | 179.06 | 186.22 | 176.01 | 183.80 | 4.1M |
| 2025-03-13 | 186.10 | 187.50 | 178.50 | 180.08 | 3.7M |
| 2025-03-12 | 183.00 | 191.98 | 181.14 | 185.50 | 4.1M |
| 2025-03-11 | 178.50 | 184.70 | 178.06 | 182.04 | 3.3M |
| 2025-03-10 | 187.00 | 187.90 | 178.16 | 183.25 | 4.9M |
| 2025-03-07 | 189.36 | 194.27 | 187.00 | 189.71 | 5.0M |
| 2025-03-06 | 179.82 | 196.66 | 173.01 | 194.36 | 8.2M |
| 2025-03-05 | 177.01 | 178.88 | 170.80 | 176.00 | 4.7M |
| 2025-03-04 | 166.00 | 180.00 | 165.03 | 177.00 | 6.9M |
| 2025-03-03 | 197.00 | 200.00 | 168.00 | 170.99 | 11.5M |
| 2025-02-28 | 193.85 | 212.00 | 192.00 | 199.60 | 7.8M |
| 2025-02-27 | 202.59 | 211.25 | 197.00 | 202.00 | 4.7M |
| 2025-02-26 | 205.00 | 208.50 | 200.00 | 204.98 | 5.6M |
| 2025-02-25 | 197.72 | 211.00 | 192.50 | 208.10 | 8.5M |
| 2025-02-24 | 199.99 | 215.00 | 196.09 | 201.43 | 8.4M |
| 2025-02-21 | 195.66 | 205.97 | 190.80 | 202.21 | 8.1M |
| 2025-02-20 | 186.00 | 202.20 | 186.00 | 198.00 | 10.3M |
| 2025-02-19 | 186.42 | 186.42 | 182.30 | 185.00 | 6.5M |
| 2025-02-18 | 181.00 | 195.38 | 180.02 | 190.03 | 8.7M |
| 2025-02-17 | 175.78 | 186.68 | 175.76 | 182.68 | 6.6M |
| 2025-02-14 | 181.03 | 188.29 | 175.00 | 178.00 | 5.3M |
| 2025-02-13 | 184.20 | 187.00 | 181.00 | 181.03 | 4.7M |
| 2025-02-12 | 178.80 | 189.40 | 177.20 | 185.79 | 6.0M |
| 2025-02-11 | 179.77 | 184.77 | 178.59 | 179.80 | 4.4M |
| 2025-02-10 | 178.17 | 181.35 | 176.85 | 179.77 | 4.4M |
| 2025-02-07 | 173.26 | 183.50 | 173.07 | 179.00 | 7.2M |
| 2025-02-06 | 174.00 | 175.00 | 168.60 | 173.96 | 4.9M |
| 2025-02-05 | 170.46 | 175.00 | 163.03 | 170.60 | 8.1M |
| 2025-01-27 | 192.00 | 194.00 | 179.50 | 179.50 | 8.6M |
| 2025-01-24 | 195.00 | 204.80 | 194.28 | 200.16 | 6.3M |
| 2025-01-23 | 195.00 | 207.52 | 192.55 | 196.00 | 7.9M |
| 2025-01-22 | 189.24 | 198.60 | 188.01 | 193.94 | 7.6M |
| 2025-01-21 | 189.91 | 191.00 | 185.00 | 189.31 | 5.2M |
| 2025-01-20 | 188.00 | 192.72 | 185.14 | 189.29 | 5.5M |
| 2025-01-17 | 188.48 | 193.98 | 185.19 | 189.95 | 7.9M |
| 2025-01-16 | 173.38 | 195.79 | 168.10 | 190.00 | 12.8M |
| 2025-01-15 | 166.00 | 169.99 | 162.55 | 167.50 | 7.0M |
| 2025-01-14 | 160.91 | 164.81 | 155.50 | 164.29 | 7.8M |
| 2025-01-13 | 154.70 | 162.45 | 154.70 | 158.54 | 6.9M |
| 2025-01-10 | 158.01 | 161.99 | 153.01 | 153.01 | 6.6M |
| 2025-01-09 | 168.78 | 170.16 | 162.50 | 162.90 | 7.4M |
| 2025-01-08 | 162.20 | 174.22 | 162.00 | 169.80 | 10.8M |
| 2025-01-07 | 160.57 | 163.00 | 154.00 | 162.89 | 10.1M |
| 2025-01-06 | 164.00 | 177.00 | 160.00 | 160.00 | 13.3M |
| 2025-01-03 | 218.00 | 219.99 | 198.01 | 200.00 | 7.9M |
| 2025-01-02 | 224.00 | 228.33 | 214.07 | 215.66 | 7.5M |