270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 268.00 | 270.00 | 268.00 | 270.00 | 11.8K |
| 09:05 | 269.00 | 269.00 | 268.00 | 268.00 | 5.9K |
| 09:10 | 267.00 | 269.00 | 267.00 | 269.00 | 18.0K |
| 09:15 | 269.00 | 270.00 | 269.00 | 270.00 | 0.1K |
| 09:20 | 268.00 | 268.00 | 268.00 | 268.00 | 1.8K |
| 09:25 | 269.00 | 269.00 | 268.00 | 268.00 | 0.1K |
| 09:30 | 268.00 | 268.00 | 268.00 | 268.00 | 12.2K |
| 09:35 | 269.00 | 269.00 | 269.00 | 269.00 | 0.2K |
| 09:40 | 269.00 | 269.00 | 269.00 | 269.00 | 0.4K |
| 09:50 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0K |
| 09:55 | 269.00 | 269.00 | 268.00 | 268.00 | 0.7K |
| 10:00 | 269.00 | 270.00 | 268.00 | 270.00 | 3.5K |
| 10:10 | 270.00 | 270.00 | 268.00 | 270.00 | 0.0K |
| 10:15 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0K |
| 10:20 | 270.00 | 272.00 | 270.00 | 272.00 | 15.7K |
| 10:25 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0K |
| 10:30 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0K |
| 10:35 | 270.00 | 270.00 | 269.00 | 269.00 | 0.4K |
| 10:40 | 269.00 | 270.00 | 269.00 | 269.00 | 0.0K |
| 10:45 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0K |
| 10:50 | 269.00 | 271.00 | 269.00 | 271.00 | 0.0K |
| 10:55 | 269.00 | 271.00 | 269.00 | 271.00 | 0.5K |
| 11:00 | 271.00 | 271.00 | 271.00 | 271.00 | 10.0K |
| 11:05 | 271.00 | 271.00 | 269.00 | 270.00 | 0.2K |
| 11:10 | 269.00 | 270.00 | 269.00 | 270.00 | 0.4K |
| 11:15 | 271.00 | 271.00 | 270.00 | 270.00 | 0.0K |
| 11:20 | 270.00 | 271.00 | 270.00 | 270.00 | 1.1K |
| 11:25 | 270.00 | 271.00 | 270.00 | 271.00 | 0.1K |
| 11:30 | 270.00 | 271.00 | 270.00 | 271.00 | 0.0K |
| 11:35 | 271.00 | 271.00 | 271.00 | 271.00 | 2.0K |
| 11:50 | 270.00 | 270.00 | 270.00 | 270.00 | 4.4K |
| 11:55 | 269.00 | 269.00 | 269.00 | 269.00 | 0.1K |
| 12:00 | 269.00 | 269.00 | 269.00 | 269.00 | 3.7K |
| 12:05 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0K |
| 12:10 | 268.00 | 270.00 | 268.00 | 270.00 | 0.3K |
| 12:15 | 269.00 | 269.00 | 268.00 | 268.00 | 7.1K |
| 12:20 | 268.00 | 268.00 | 267.00 | 268.00 | 25.5K |
| 12:25 | 268.00 | 268.00 | 268.00 | 268.00 | 0.6K |
| 12:30 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 12:35 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 12:40 | 268.00 | 268.00 | 268.00 | 268.00 | 0.5K |
| 12:50 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 12:55 | 268.00 | 268.00 | 268.00 | 268.00 | 1.2K |
| 13:00 | 267.00 | 267.00 | 267.00 | 267.00 | 4.3K |
| 13:10 | 268.00 | 268.00 | 268.00 | 268.00 | 3.6K |
| 13:15 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 13:20 | 268.00 | 268.00 | 268.00 | 268.00 | 10.0K |
| 13:30 | 268.00 | 268.00 | 268.00 | 268.00 | 0.5K |
| 13:40 | 268.00 | 268.00 | 267.00 | 267.00 | 0.4K |
| 13:45 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 13:55 | 267.00 | 268.00 | 267.00 | 268.00 | 0.0K |
| 14:00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.3K |
| 14:05 | 268.00 | 268.00 | 268.00 | 268.00 | 0.2K |
| 14:10 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0K |
| 14:25 | 267.00 | 268.00 | 267.00 | 268.00 | 0.2K |
| 14:35 | 268.00 | 269.00 | 267.00 | 267.00 | 26.1K |
| 14:40 | 269.00 | 269.00 | 269.00 | 269.00 | 0.0K |
| 14:45 | 269.00 | 269.00 | 269.00 | 269.00 | 0.2K |
| 14:55 | 269.00 | 269.00 | 269.00 | 269.00 | 0.2K |
| 15:00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0K |
| 15:15 | 269.00 | 270.00 | 269.00 | 270.00 | 0.5K |
| 15:25 | 270.00 | 270.00 | 270.00 | 270.00 | 5.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 268.00 | 272.00 | 267.00 | 270.00 | 0.2M |
| 2025-09-25 | 277.00 | 277.00 | 269.00 | 270.00 | 0.3M |
| 2025-09-24 | 274.00 | 278.00 | 274.00 | 277.00 | 0.2M |
| 2025-09-23 | 284.00 | 284.00 | 264.00 | 274.00 | 0.6M |
| 2025-09-22 | 280.00 | 285.00 | 280.00 | 284.00 | 0.2M |
| 2025-09-19 | 277.00 | 290.00 | 277.00 | 280.00 | 0.4M |
| 2025-09-18 | 273.00 | 299.00 | 273.00 | 277.00 | 0.6M |
| 2025-09-17 | 277.00 | 278.00 | 270.00 | 273.00 | 0.3M |
| 2025-09-16 | 272.00 | 279.00 | 271.00 | 275.00 | 0.3M |
| 2025-09-15 | 282.00 | 283.00 | 271.00 | 272.00 | 0.4M |
| 2025-09-12 | 281.00 | 289.00 | 278.00 | 281.00 | 0.5M |
| 2025-09-11 | 286.00 | 287.00 | 277.00 | 278.00 | 0.4M |
| 2025-09-10 | 289.00 | 296.00 | 280.00 | 286.00 | 0.4M |
| 2025-09-09 | 287.00 | 300.00 | 282.00 | 289.00 | 0.5M |
| 2025-09-08 | 287.00 | 291.00 | 280.00 | 283.00 | 0.3M |
| 2025-09-05 | 288.00 | 293.00 | 280.00 | 287.00 | 0.6M |
| 2025-09-04 | 288.00 | 298.00 | 276.00 | 288.00 | 1.6M |
| 2025-09-03 | 267.00 | 334.00 | 267.00 | 291.00 | 23.6M |
| 2025-09-02 | 281.00 | 286.00 | 266.00 | 267.00 | 0.5M |
| 2025-09-01 | 284.00 | 285.00 | 278.00 | 284.00 | 0.3M |
| 2025-08-29 | 295.00 | 300.00 | 282.00 | 284.00 | 0.5M |
| 2025-08-28 | 290.00 | 295.00 | 283.00 | 295.00 | 0.4M |
| 2025-08-27 | 305.00 | 305.00 | 287.00 | 290.00 | 0.5M |
| 2025-08-26 | 306.00 | 312.00 | 300.00 | 305.00 | 0.2M |
| 2025-08-25 | 312.00 | 320.00 | 305.00 | 306.00 | 0.2M |
| 2025-08-22 | 317.00 | 323.00 | 305.00 | 310.00 | 0.2M |
| 2025-08-21 | 303.00 | 323.00 | 303.00 | 320.00 | 0.3M |
| 2025-08-20 | 305.00 | 310.00 | 299.00 | 306.00 | 0.5M |
| 2025-08-19 | 315.00 | 325.00 | 307.00 | 308.00 | 0.3M |
| 2025-08-18 | 325.00 | 326.00 | 310.00 | 323.00 | 0.4M |
| 2025-08-14 | 336.00 | 336.00 | 325.00 | 326.00 | 0.2M |
| 2025-08-13 | 335.00 | 337.00 | 326.00 | 335.00 | 0.3M |
| 2025-08-12 | 324.00 | 335.00 | 324.00 | 335.00 | 0.2M |
| 2025-08-11 | 341.00 | 350.00 | 324.00 | 324.00 | 0.7M |
| 2025-08-08 | 348.00 | 355.00 | 339.00 | 341.00 | 0.5M |
| 2025-08-07 | 352.00 | 359.00 | 343.00 | 348.00 | 0.4M |
| 2025-08-06 | 350.00 | 373.00 | 342.00 | 352.00 | 1.4M |
| 2025-08-05 | 324.00 | 363.00 | 317.00 | 354.00 | 2.2M |
| 2025-08-04 | 345.00 | 359.00 | 316.00 | 325.00 | 1.2M |
| 2025-08-01 | 321.00 | 350.00 | 312.00 | 339.00 | 1.4M |
| 2025-07-31 | 309.00 | 339.00 | 309.00 | 321.00 | 0.9M |
| 2025-07-30 | 328.00 | 333.00 | 305.00 | 310.00 | 1.7M |
| 2025-07-29 | 346.00 | 350.00 | 327.00 | 328.00 | 1.4M |
| 2025-07-28 | 356.00 | 357.00 | 344.00 | 346.00 | 0.8M |
| 2025-07-25 | 344.00 | 370.00 | 336.00 | 356.00 | 1.5M |
| 2025-07-24 | 360.00 | 369.00 | 339.00 | 343.00 | 1.9M |
| 2025-07-23 | 370.00 | 412.00 | 350.00 | 363.00 | 4.2M |
| 2025-07-22 | 366.00 | 398.00 | 345.00 | 377.00 | 5.3M |
| 2025-07-21 | 329.00 | 418.00 | 327.00 | 366.00 | 23.9M |
| 2025-07-18 | 320.00 | 343.00 | 305.00 | 329.00 | 2.4M |
| 2025-07-17 | 335.00 | 338.00 | 310.00 | 315.00 | 1.5M |
| 2025-07-16 | 285.00 | 335.00 | 284.00 | 324.00 | 5.4M |
| 2025-07-15 | 290.00 | 290.00 | 280.00 | 284.00 | 1.0M |
| 2025-07-14 | 300.00 | 302.00 | 289.00 | 290.00 | 0.7M |
| 2025-07-11 | 300.00 | 309.00 | 297.00 | 300.00 | 0.5M |
| 2025-07-10 | 299.00 | 310.00 | 293.00 | 300.00 | 1.3M |
| 2025-07-09 | 311.00 | 333.00 | 290.00 | 298.00 | 3.1M |
| 2025-07-08 | 378.00 | 378.00 | 307.00 | 317.00 | 4.2M |
| 2025-07-07 | 315.00 | 378.00 | 315.00 | 367.00 | 6.0M |
| 2025-07-04 | 324.00 | 333.00 | 310.00 | 330.00 | 1.8M |
| 2025-07-03 | 288.00 | 326.00 | 288.00 | 322.00 | 6.1M |
| 2025-07-02 | 275.00 | 295.00 | 275.00 | 289.00 | 2.1M |
| 2025-07-01 | 279.00 | 280.00 | 270.00 | 272.00 | 0.4M |
| 2025-06-30 | 273.00 | 280.00 | 270.00 | 276.00 | 0.8M |
| 2025-06-27 | 267.00 | 295.00 | 266.00 | 273.00 | 1.8M |
| 2025-06-26 | 270.00 | 274.00 | 263.00 | 265.00 | 0.3M |
| 2025-06-25 | 271.00 | 273.00 | 266.00 | 270.00 | 0.5M |
| 2025-06-24 | 264.00 | 276.00 | 260.00 | 269.00 | 0.9M |
| 2025-06-23 | 284.00 | 304.00 | 269.00 | 270.00 | 2.2M |
| 2025-06-20 | 279.00 | 282.00 | 274.00 | 280.00 | 0.3M |
| 2025-06-19 | 280.00 | 282.00 | 273.00 | 280.00 | 0.4M |
| 2025-06-18 | 273.00 | 284.00 | 272.00 | 279.00 | 0.9M |
| 2025-06-17 | 265.00 | 279.00 | 262.00 | 271.00 | 1.5M |
| 2025-06-16 | 290.00 | 310.00 | 264.00 | 276.00 | 9.8M |
| 2025-06-13 | 259.00 | 290.00 | 253.00 | 272.00 | 5.9M |
| 2025-06-12 | 256.00 | 264.00 | 256.00 | 259.00 | 0.3M |
| 2025-06-11 | 257.00 | 265.00 | 254.00 | 258.00 | 0.3M |
| 2025-06-10 | 262.00 | 262.00 | 255.00 | 257.00 | 0.3M |
| 2025-06-09 | 256.00 | 258.00 | 248.00 | 258.00 | 0.5M |
| 2025-06-05 | 261.00 | 264.00 | 255.00 | 256.00 | 0.3M |
| 2025-06-04 | 260.00 | 263.00 | 257.00 | 261.00 | 0.1M |
| 2025-06-02 | 255.00 | 260.00 | 254.00 | 259.00 | 0.2M |
| 2025-05-30 | 257.00 | 259.00 | 251.00 | 255.00 | 0.3M |
| 2025-05-29 | 259.00 | 260.00 | 257.00 | 258.00 | 0.1M |
| 2025-05-28 | 256.00 | 261.00 | 256.00 | 259.00 | 0.2M |
| 2025-05-27 | 257.00 | 258.00 | 254.00 | 256.00 | 0.1M |
| 2025-05-26 | 254.00 | 258.00 | 250.00 | 255.00 | 0.3M |
| 2025-05-23 | 256.00 | 261.00 | 253.00 | 254.00 | 0.2M |
| 2025-05-22 | 268.00 | 268.00 | 252.00 | 254.00 | 0.7M |
| 2025-05-21 | 266.00 | 271.00 | 264.00 | 266.00 | 0.3M |
| 2025-05-20 | 274.00 | 277.00 | 267.00 | 267.00 | 0.6M |
| 2025-05-19 | 276.00 | 307.00 | 270.00 | 273.00 | 4.5M |
| 2025-05-16 | 280.00 | 282.00 | 267.00 | 272.00 | 1.1M |
| 2025-05-15 | 278.00 | 288.00 | 271.00 | 280.00 | 0.6M |
| 2025-05-14 | 275.00 | 285.00 | 273.00 | 280.00 | 0.8M |
| 2025-05-13 | 274.00 | 300.00 | 268.00 | 275.00 | 3.7M |
| 2025-05-12 | 270.00 | 278.00 | 264.00 | 268.00 | 0.6M |
| 2025-05-09 | 278.00 | 279.00 | 270.00 | 274.00 | 0.4M |
| 2025-05-08 | 280.00 | 286.00 | 275.00 | 280.00 | 0.4M |
| 2025-05-07 | 265.00 | 282.00 | 265.00 | 280.00 | 0.8M |
| 2025-05-02 | 276.00 | 276.00 | 264.00 | 265.00 | 0.7M |
| 2025-04-30 | 277.00 | 279.00 | 270.00 | 277.00 | 0.6M |
| 2025-04-29 | 278.00 | 285.00 | 275.00 | 277.00 | 0.5M |
| 2025-04-28 | 289.00 | 290.00 | 280.00 | 280.00 | 0.7M |
| 2025-04-25 | 288.00 | 293.00 | 277.00 | 291.00 | 1.1M |
| 2025-04-24 | 290.00 | 298.00 | 280.00 | 290.00 | 1.8M |
| 2025-04-23 | 264.00 | 307.00 | 264.00 | 298.00 | 11.3M |
| 2025-04-22 | 267.00 | 268.00 | 260.00 | 264.00 | 0.5M |
| 2025-04-21 | 270.00 | 270.00 | 263.00 | 268.00 | 0.4M |
| 2025-04-18 | 271.00 | 275.00 | 267.00 | 270.00 | 0.3M |
| 2025-04-17 | 270.00 | 272.00 | 262.00 | 271.00 | 0.3M |
| 2025-04-16 | 263.00 | 270.00 | 253.00 | 270.00 | 0.7M |
| 2025-04-15 | 270.00 | 285.00 | 265.00 | 267.00 | 1.3M |
| 2025-04-14 | 260.00 | 280.00 | 255.00 | 270.00 | 1.6M |
| 2025-04-11 | 252.00 | 261.00 | 249.00 | 261.00 | 0.5M |
| 2025-04-10 | 250.00 | 255.00 | 247.00 | 252.00 | 0.6M |
| 2025-04-09 | 247.00 | 271.00 | 242.00 | 247.00 | 0.4M |
| 2025-04-08 | 245.00 | 249.00 | 245.00 | 247.00 | 0.2M |
| 2025-04-07 | 249.00 | 250.00 | 244.00 | 245.00 | 0.4M |
| 2025-04-04 | 250.00 | 253.00 | 245.00 | 247.00 | 0.4M |
| 2025-04-03 | 249.00 | 252.00 | 246.00 | 250.00 | 0.4M |
| 2025-04-02 | 249.00 | 259.00 | 243.00 | 249.00 | 0.4M |
| 2025-04-01 | 241.00 | 248.00 | 241.00 | 247.00 | 0.3M |
| 2025-03-31 | 242.00 | 244.00 | 238.00 | 241.00 | 0.2M |
| 2025-03-28 | 243.00 | 247.00 | 239.00 | 242.00 | 0.3M |
| 2025-03-27 | 245.00 | 245.00 | 237.00 | 243.00 | 0.3M |
| 2025-03-26 | 250.00 | 252.00 | 243.00 | 246.00 | 0.3M |
| 2025-03-25 | 253.00 | 256.00 | 242.00 | 250.00 | 0.4M |
| 2025-03-24 | 236.00 | 255.00 | 231.00 | 255.00 | 0.9M |
| 2025-03-21 | 238.00 | 239.00 | 235.00 | 236.00 | 0.2M |
| 2025-03-20 | 243.00 | 246.00 | 233.00 | 238.00 | 0.6M |
| 2025-03-19 | 245.00 | 249.00 | 239.00 | 243.00 | 0.7M |
| 2025-03-18 | 241.00 | 250.00 | 241.00 | 248.00 | 0.3M |
| 2025-03-17 | 247.00 | 252.00 | 240.00 | 240.00 | 0.4M |
| 2025-03-14 | 260.00 | 274.00 | 246.00 | 247.00 | 1.2M |
| 2025-03-13 | 263.00 | 279.00 | 251.00 | 261.00 | 1.3M |
| 2025-03-12 | 249.00 | 268.00 | 247.00 | 265.00 | 1.7M |
| 2025-03-11 | 252.00 | 252.00 | 238.00 | 249.00 | 0.9M |
| 2025-03-10 | 231.00 | 263.00 | 231.00 | 254.00 | 3.9M |
| 2025-03-07 | 239.00 | 271.00 | 232.00 | 234.00 | 3.7M |
| 2025-03-06 | 230.00 | 244.00 | 226.00 | 239.00 | 0.9M |
| 2025-03-05 | 222.00 | 239.00 | 221.00 | 230.00 | 1.2M |
| 2025-03-04 | 232.00 | 232.00 | 219.00 | 222.00 | 0.9M |
| 2025-02-28 | 223.00 | 264.00 | 223.00 | 227.00 | 3.9M |
| 2025-02-27 | 234.00 | 237.00 | 223.00 | 223.00 | 0.8M |
| 2025-02-26 | 224.00 | 274.00 | 222.00 | 235.00 | 3.9M |
| 2025-02-25 | 244.00 | 244.00 | 224.00 | 224.00 | 2.8M |
| 2025-02-24 | 244.00 | 315.00 | 241.00 | 245.00 | 19.9M |
| 2025-02-21 | 238.00 | 247.00 | 236.00 | 244.00 | 0.7M |
| 2025-02-20 | 235.00 | 248.00 | 229.00 | 239.00 | 1.0M |
| 2025-02-19 | 218.00 | 250.00 | 217.00 | 238.00 | 2.9M |
| 2025-02-18 | 212.00 | 218.00 | 210.00 | 217.00 | 0.2M |
| 2025-02-17 | 215.00 | 216.00 | 212.00 | 215.00 | 0.1M |
| 2025-02-14 | 214.00 | 217.00 | 214.00 | 217.00 | 0.1M |
| 2025-02-13 | 217.00 | 219.00 | 214.00 | 217.00 | 0.2M |
| 2025-02-12 | 210.00 | 220.00 | 209.00 | 218.00 | 0.3M |
| 2025-02-11 | 213.00 | 214.00 | 209.00 | 211.00 | 0.2M |
| 2025-02-10 | 216.00 | 216.00 | 212.00 | 214.00 | 0.2M |
| 2025-02-07 | 216.00 | 218.00 | 213.00 | 216.00 | 0.2M |
| 2025-02-06 | 216.00 | 220.00 | 213.00 | 216.00 | 0.1M |
| 2025-02-05 | 220.00 | 221.00 | 213.00 | 216.00 | 0.2M |
| 2025-02-04 | 208.00 | 225.00 | 206.00 | 220.00 | 0.9M |
| 2025-02-03 | 210.00 | 211.00 | 204.00 | 208.00 | 0.4M |
| 2025-01-31 | 215.00 | 217.00 | 207.00 | 207.00 | 0.5M |
| 2025-01-24 | 218.00 | 219.00 | 214.00 | 216.00 | 0.3M |
| 2025-01-23 | 224.00 | 224.00 | 217.00 | 217.00 | 0.4M |
| 2025-01-22 | 222.00 | 224.00 | 219.00 | 224.00 | 0.3M |
| 2025-01-21 | 218.00 | 224.00 | 216.00 | 220.00 | 0.5M |
| 2025-01-20 | 222.00 | 222.00 | 216.00 | 219.00 | 0.2M |
| 2025-01-17 | 221.00 | 221.00 | 216.00 | 220.00 | 0.3M |
| 2025-01-16 | 222.00 | 224.00 | 218.00 | 218.00 | 0.5M |
| 2025-01-15 | 224.00 | 225.00 | 216.00 | 222.00 | 0.4M |
| 2025-01-14 | 223.00 | 227.00 | 220.00 | 224.00 | 0.6M |
| 2025-01-13 | 228.00 | 246.00 | 222.00 | 223.00 | 1.8M |
| 2025-01-10 | 236.00 | 259.00 | 223.00 | 230.00 | 6.1M |
| 2025-01-09 | 234.00 | 256.00 | 227.00 | 230.00 | 5.9M |
| 2025-01-08 | 213.00 | 274.00 | 211.00 | 239.00 | 37.1M |
| 2025-01-07 | 210.00 | 216.00 | 209.00 | 211.00 | 0.2M |
| 2025-01-06 | 209.00 | 215.00 | 209.00 | 212.00 | 0.2M |
| 2025-01-03 | 207.00 | 211.00 | 207.00 | 210.00 | 0.1M |
| 2025-01-02 | 208.00 | 212.00 | 205.00 | 210.00 | 0.2M |