225.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 234.10 | 240.74 | 230.06 | 239.59 | 395.8K |
| 09:35 | 239.99 | 239.99 | 235.01 | 235.62 | 198.2K |
| 09:40 | 235.87 | 238.65 | 235.00 | 236.01 | 114.9K |
| 09:45 | 235.60 | 235.60 | 230.00 | 230.20 | 166.6K |
| 09:50 | 229.50 | 232.00 | 226.10 | 226.10 | 210.6K |
| 09:55 | 226.21 | 230.00 | 226.21 | 230.00 | 106.1K |
| 10:00 | 230.00 | 232.95 | 229.51 | 231.00 | 82.5K |
| 10:05 | 230.60 | 230.60 | 229.08 | 229.49 | 46.1K |
| 10:10 | 229.08 | 229.08 | 227.14 | 228.70 | 58.3K |
| 10:15 | 228.14 | 228.68 | 226.78 | 227.98 | 72.5K |
| 10:20 | 227.98 | 228.00 | 225.60 | 227.80 | 108.0K |
| 10:25 | 227.80 | 228.78 | 226.93 | 228.21 | 70.5K |
| 10:30 | 228.20 | 231.66 | 228.20 | 231.00 | 50.7K |
| 10:35 | 231.74 | 231.74 | 228.80 | 229.37 | 38.5K |
| 10:40 | 229.12 | 232.00 | 229.12 | 232.00 | 63.2K |
| 10:45 | 232.12 | 237.65 | 232.00 | 234.00 | 96.6K |
| 10:50 | 234.00 | 235.97 | 232.01 | 232.99 | 57.1K |
| 10:55 | 233.00 | 233.00 | 230.70 | 233.00 | 27.6K |
| 11:00 | 232.99 | 233.00 | 231.69 | 231.69 | 17.8K |
| 11:05 | 232.20 | 234.00 | 231.08 | 231.99 | 48.1K |
| 11:10 | 231.76 | 231.76 | 229.11 | 230.04 | 32.3K |
| 11:15 | 230.00 | 230.97 | 228.48 | 228.61 | 23.0K |
| 11:20 | 228.48 | 228.74 | 227.17 | 227.48 | 21.1K |
| 11:25 | 227.50 | 229.15 | 227.41 | 227.99 | 24.5K |
| 13:00 | 228.00 | 228.97 | 226.17 | 226.17 | 53.3K |
| 13:05 | 226.06 | 226.24 | 225.22 | 226.00 | 57.2K |
| 13:10 | 226.00 | 226.11 | 225.20 | 225.60 | 34.9K |
| 13:15 | 225.60 | 226.24 | 225.02 | 225.23 | 62.8K |
| 13:20 | 226.14 | 226.22 | 225.27 | 225.69 | 38.1K |
| 13:25 | 225.69 | 226.20 | 225.62 | 226.00 | 39.2K |
| 13:30 | 225.97 | 226.67 | 225.12 | 225.12 | 33.5K |
| 13:35 | 225.12 | 225.40 | 224.03 | 224.53 | 68.8K |
| 13:40 | 224.99 | 225.00 | 224.00 | 224.11 | 26.9K |
| 13:45 | 224.11 | 225.32 | 223.50 | 225.19 | 51.0K |
| 13:50 | 225.01 | 225.99 | 222.83 | 222.83 | 49.9K |
| 13:55 | 223.00 | 223.38 | 221.48 | 221.92 | 89.9K |
| 14:00 | 221.92 | 223.00 | 221.90 | 222.98 | 53.1K |
| 14:05 | 222.98 | 222.98 | 222.27 | 222.31 | 30.5K |
| 14:10 | 222.29 | 222.29 | 221.32 | 221.82 | 42.6K |
| 14:15 | 221.82 | 223.00 | 221.82 | 222.90 | 40.6K |
| 14:20 | 222.88 | 225.39 | 221.83 | 224.00 | 66.2K |
| 14:25 | 224.00 | 225.00 | 222.51 | 223.95 | 33.2K |
| 14:30 | 223.99 | 224.75 | 223.66 | 224.20 | 37.3K |
| 14:35 | 224.01 | 228.18 | 224.00 | 227.95 | 89.6K |
| 14:40 | 227.95 | 229.25 | 226.17 | 229.03 | 77.1K |
| 14:45 | 229.13 | 229.13 | 226.13 | 226.13 | 65.7K |
| 14:50 | 226.11 | 226.16 | 225.10 | 225.53 | 51.9K |
| 14:55 | 225.52 | 225.52 | 225.02 | 225.11 | 50.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 234.00 | 240.99 | 221.32 | 225.07 | 3.4M |
| 2025-09-25 | 242.00 | 249.00 | 236.66 | 240.00 | 3.5M |
| 2025-09-24 | 218.00 | 268.00 | 215.75 | 254.00 | 5.4M |
| 2025-09-23 | 190.10 | 225.85 | 182.68 | 225.85 | 4.7M |
| 2025-09-22 | 182.87 | 195.58 | 179.87 | 188.21 | 3.5M |
| 2025-09-19 | 179.61 | 198.90 | 177.86 | 182.88 | 4.8M |
| 2025-09-18 | 162.60 | 181.44 | 162.10 | 174.35 | 3.8M |
| 2025-09-17 | 163.00 | 165.48 | 162.03 | 162.60 | 1.0M |
| 2025-09-16 | 157.00 | 167.49 | 154.43 | 164.18 | 1.9M |
| 2025-09-15 | 158.79 | 160.48 | 157.19 | 157.85 | 1.2M |
| 2025-09-12 | 155.48 | 157.68 | 154.13 | 156.19 | 1.0M |
| 2025-09-11 | 153.05 | 157.41 | 152.21 | 156.21 | 1.1M |
| 2025-09-10 | 151.55 | 153.66 | 150.80 | 153.00 | 0.7M |
| 2025-09-09 | 153.00 | 153.04 | 150.10 | 151.17 | 0.8M |
| 2025-09-08 | 153.52 | 155.81 | 153.13 | 154.00 | 1.0M |
| 2025-09-05 | 152.00 | 153.34 | 150.08 | 152.53 | 0.9M |
| 2025-09-04 | 154.00 | 155.50 | 149.40 | 150.79 | 1.2M |
| 2025-09-03 | 153.99 | 157.88 | 153.51 | 155.38 | 1.1M |
| 2025-09-02 | 160.84 | 161.35 | 153.28 | 153.88 | 1.6M |
| 2025-09-01 | 160.14 | 162.92 | 159.23 | 161.73 | 1.7M |
| 2025-08-29 | 169.80 | 169.80 | 164.66 | 165.08 | 1.3M |
| 2025-08-28 | 165.40 | 169.69 | 164.00 | 169.65 | 1.6M |
| 2025-08-27 | 173.50 | 174.97 | 166.40 | 166.40 | 2.4M |
| 2025-08-26 | 175.00 | 179.84 | 172.60 | 173.50 | 1.5M |
| 2025-08-25 | 180.00 | 183.70 | 173.82 | 178.68 | 2.3M |
| 2025-08-22 | 166.84 | 183.84 | 166.01 | 178.02 | 2.9M |
| 2025-08-21 | 169.39 | 174.26 | 166.83 | 167.36 | 1.3M |
| 2025-08-20 | 168.30 | 169.99 | 165.83 | 169.26 | 1.1M |
| 2025-08-19 | 171.20 | 171.27 | 165.78 | 170.00 | 1.9M |
| 2025-08-18 | 163.78 | 173.33 | 161.50 | 173.00 | 2.5M |
| 2025-08-15 | 157.90 | 162.05 | 157.06 | 162.05 | 1.6M |
| 2025-08-14 | 157.96 | 164.00 | 157.02 | 158.80 | 1.8M |
| 2025-08-13 | 158.50 | 159.44 | 157.66 | 158.15 | 1.0M |
| 2025-08-12 | 156.00 | 159.63 | 155.08 | 159.00 | 1.4M |
| 2025-08-11 | 154.89 | 157.48 | 154.03 | 156.18 | 0.8M |
| 2025-08-08 | 159.00 | 159.00 | 155.11 | 155.11 | 1.3M |
| 2025-08-07 | 157.47 | 161.89 | 157.00 | 159.95 | 1.8M |
| 2025-08-06 | 155.38 | 157.25 | 154.58 | 157.00 | 1.1M |
| 2025-08-05 | 154.78 | 158.50 | 154.18 | 155.90 | 1.3M |
| 2025-08-04 | 152.91 | 155.50 | 152.26 | 154.78 | 0.8M |
| 2025-08-01 | 154.07 | 157.15 | 153.02 | 153.96 | 1.2M |
| 2025-07-31 | 152.97 | 160.88 | 152.51 | 154.19 | 1.6M |
| 2025-07-30 | 156.00 | 156.49 | 151.52 | 152.88 | 1.1M |
| 2025-07-29 | 154.28 | 157.57 | 154.11 | 156.79 | 1.2M |
| 2025-07-28 | 154.01 | 155.53 | 152.71 | 154.95 | 0.8M |
| 2025-07-25 | 152.13 | 155.95 | 151.98 | 154.40 | 1.0M |
| 2025-07-24 | 151.50 | 152.80 | 150.91 | 152.42 | 0.8M |
| 2025-07-23 | 150.05 | 152.30 | 149.10 | 151.50 | 0.9M |
| 2025-07-22 | 150.00 | 151.20 | 149.10 | 150.46 | 0.7M |
| 2025-07-21 | 150.08 | 150.85 | 149.89 | 150.50 | 0.5M |
| 2025-07-18 | 152.00 | 152.40 | 150.00 | 150.48 | 0.7M |
| 2025-07-17 | 150.36 | 152.64 | 149.80 | 151.74 | 0.9M |
| 2025-07-16 | 150.00 | 152.28 | 148.58 | 151.09 | 0.7M |
| 2025-07-15 | 149.40 | 150.88 | 148.50 | 150.26 | 0.6M |
| 2025-07-14 | 148.99 | 149.49 | 148.15 | 149.30 | 0.4M |
| 2025-07-11 | 148.67 | 150.31 | 147.66 | 149.40 | 0.7M |
| 2025-07-10 | 148.70 | 149.70 | 148.12 | 148.68 | 0.6M |
| 2025-07-09 | 150.88 | 151.67 | 148.77 | 149.37 | 0.8M |
| 2025-07-08 | 149.76 | 152.00 | 149.70 | 150.88 | 0.7M |
| 2025-07-07 | 149.99 | 150.49 | 149.21 | 149.81 | 0.4M |
| 2025-07-04 | 153.50 | 154.23 | 149.80 | 149.80 | 1.1M |
| 2025-07-03 | 154.02 | 155.38 | 153.07 | 153.98 | 0.6M |
| 2025-07-02 | 158.00 | 158.30 | 153.08 | 154.90 | 1.1M |
| 2025-07-01 | 158.59 | 161.00 | 156.50 | 159.16 | 1.2M |
| 2025-06-30 | 156.20 | 160.80 | 156.20 | 160.19 | 1.9M |
| 2025-06-27 | 152.31 | 160.99 | 151.50 | 155.02 | 1.7M |
| 2025-06-26 | 152.00 | 153.52 | 150.93 | 151.47 | 0.9M |
| 2025-06-25 | 150.49 | 154.60 | 149.40 | 153.08 | 1.1M |
| 2025-06-24 | 147.57 | 150.68 | 147.57 | 150.50 | 1.0M |
| 2025-06-23 | 145.58 | 149.68 | 143.70 | 147.90 | 0.8M |
| 2025-06-20 | 151.31 | 152.32 | 147.34 | 147.41 | 0.9M |
| 2025-06-19 | 153.80 | 156.00 | 150.85 | 151.00 | 0.9M |
| 2025-06-18 | 152.00 | 154.50 | 151.60 | 154.10 | 0.7M |
| 2025-06-17 | 152.00 | 153.50 | 151.65 | 152.80 | 0.5M |
| 2025-06-16 | 151.20 | 152.59 | 150.67 | 152.23 | 0.5M |
| 2025-06-13 | 153.81 | 155.60 | 151.53 | 152.23 | 0.9M |
| 2025-06-12 | 155.23 | 155.89 | 154.10 | 154.77 | 0.7M |
| 2025-06-11 | 154.38 | 156.88 | 154.33 | 155.95 | 0.7M |
| 2025-06-10 | 161.00 | 161.15 | 153.30 | 156.04 | 1.7M |
| 2025-06-09 | 156.24 | 162.99 | 155.26 | 162.50 | 1.7M |
| 2025-06-06 | 158.00 | 159.12 | 155.31 | 156.18 | 0.9M |
| 2025-06-05 | 157.34 | 161.79 | 157.20 | 159.17 | 1.3M |
| 2025-06-04 | 154.88 | 157.30 | 154.50 | 156.34 | 0.9M |
| 2025-06-03 | 154.14 | 156.50 | 153.63 | 154.71 | 0.7M |
| 2025-05-30 | 160.50 | 161.50 | 155.58 | 156.02 | 1.2M |
| 2025-05-29 | 159.82 | 163.52 | 159.51 | 162.90 | 1.2M |
| 2025-05-28 | 159.08 | 160.48 | 157.60 | 160.00 | 0.8M |
| 2025-05-27 | 158.88 | 159.78 | 157.56 | 159.35 | 0.8M |
| 2025-05-26 | 157.39 | 159.89 | 156.41 | 159.86 | 1.1M |
| 2025-05-23 | 159.13 | 161.30 | 157.00 | 157.38 | 1.3M |
| 2025-05-22 | 161.03 | 163.78 | 159.00 | 159.10 | 1.1M |
| 2025-05-21 | 168.72 | 168.90 | 162.30 | 162.50 | 1.8M |
| 2025-05-20 | 167.80 | 170.49 | 163.81 | 169.20 | 1.3M |
| 2025-05-19 | 168.18 | 169.20 | 166.59 | 168.16 | 0.8M |
| 2025-05-16 | 168.78 | 170.90 | 167.81 | 168.15 | 1.1M |
| 2025-05-15 | 170.00 | 171.40 | 167.00 | 169.75 | 1.1M |
| 2025-05-14 | 172.03 | 175.80 | 170.26 | 170.71 | 1.5M |
| 2025-05-13 | 175.59 | 180.50 | 171.60 | 172.86 | 1.7M |
| 2025-05-12 | 172.14 | 176.30 | 172.14 | 174.96 | 1.2M |
| 2025-05-09 | 176.99 | 177.87 | 171.33 | 171.88 | 1.5M |
| 2025-05-08 | 177.94 | 180.96 | 175.52 | 178.50 | 1.5M |
| 2025-05-07 | 182.00 | 185.60 | 176.61 | 178.30 | 2.0M |
| 2025-05-06 | 179.58 | 184.50 | 177.20 | 182.70 | 2.1M |
| 2025-04-30 | 168.00 | 183.50 | 167.80 | 179.00 | 2.7M |
| 2025-04-29 | 168.00 | 171.36 | 162.10 | 169.95 | 2.8M |
| 2025-04-28 | 166.50 | 178.88 | 163.91 | 175.56 | 2.8M |
| 2025-04-25 | 168.10 | 169.20 | 165.02 | 167.02 | 1.4M |
| 2025-04-24 | 174.00 | 174.80 | 167.77 | 169.13 | 1.7M |
| 2025-04-23 | 174.50 | 177.50 | 172.12 | 174.99 | 2.0M |
| 2025-04-22 | 169.11 | 180.92 | 168.11 | 175.18 | 2.7M |
| 2025-04-21 | 161.30 | 172.94 | 160.90 | 171.99 | 2.7M |
| 2025-04-18 | 160.51 | 163.00 | 156.33 | 163.00 | 2.1M |
| 2025-04-17 | 160.42 | 169.36 | 160.00 | 163.07 | 2.2M |
| 2025-04-16 | 164.95 | 168.24 | 159.30 | 162.04 | 2.4M |
| 2025-04-15 | 170.29 | 170.51 | 166.00 | 166.70 | 2.2M |
| 2025-04-14 | 169.61 | 172.66 | 166.63 | 170.30 | 2.9M |
| 2025-04-11 | 159.03 | 177.28 | 159.00 | 169.58 | 4.4M |
| 2025-04-10 | 164.02 | 171.40 | 161.81 | 163.06 | 3.9M |
| 2025-04-09 | 156.00 | 169.97 | 148.50 | 163.60 | 4.1M |
| 2025-04-08 | 182.00 | 182.00 | 155.53 | 165.58 | 5.3M |
| 2025-04-07 | 175.00 | 189.22 | 172.00 | 181.75 | 5.1M |
| 2025-04-03 | 179.00 | 186.66 | 175.88 | 181.50 | 4.3M |
| 2025-04-02 | 193.00 | 199.90 | 178.88 | 183.00 | 5.7M |
| 2025-04-01 | 159.01 | 194.40 | 159.01 | 194.40 | 6.8M |
| 2025-03-31 | 154.00 | 176.66 | 154.00 | 162.00 | 4.7M |
| 2025-03-28 | 168.98 | 172.21 | 157.38 | 157.38 | 4.0M |
| 2025-03-27 | 155.50 | 180.05 | 150.29 | 167.91 | 5.8M |
| 2025-03-26 | 150.00 | 164.88 | 148.08 | 158.50 | 4.3M |
| 2025-03-25 | 157.95 | 171.00 | 157.94 | 158.34 | 5.6M |
| 2025-03-24 | 180.00 | 189.99 | 157.75 | 157.93 | 8.2M |