254.30
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 268.00 | 271.40 | 268.00 | 270.45 | 1.2K |
| 09:20 | 269.90 | 271.60 | 269.90 | 271.60 | 0.5K |
| 09:25 | 271.00 | 271.00 | 269.45 | 269.45 | 0.1K |
| 09:30 | 269.75 | 271.60 | 269.75 | 271.60 | 0.2K |
| 09:35 | 270.95 | 271.45 | 270.95 | 271.45 | 0.0K |
| 09:40 | 271.10 | 271.45 | 271.10 | 271.45 | 0.0K |
| 09:45 | 270.60 | 271.45 | 270.60 | 271.45 | 0.2K |
| 09:50 | 271.30 | 271.95 | 271.30 | 271.90 | 0.5K |
| 09:55 | 271.95 | 271.95 | 271.95 | 271.95 | 0.0K |
| 10:00 | 272.15 | 272.60 | 271.85 | 272.60 | 0.0K |
| 10:05 | 272.45 | 272.95 | 272.45 | 272.95 | 0.5K |
| 10:10 | 271.80 | 272.45 | 271.80 | 272.30 | 1.0K |
| 10:15 | 271.80 | 272.35 | 271.80 | 271.80 | 0.2K |
| 10:20 | 272.45 | 272.45 | 272.45 | 272.45 | 0.1K |
| 10:25 | 272.00 | 272.10 | 271.95 | 272.10 | 0.3K |
| 10:45 | 270.95 | 271.65 | 270.80 | 270.80 | 0.7K |
| 10:50 | 270.30 | 271.15 | 270.30 | 271.15 | 0.0K |
| 10:55 | 271.00 | 271.00 | 270.95 | 270.95 | 0.2K |
| 11:00 | 270.35 | 270.35 | 270.35 | 270.35 | 0.1K |
| 11:05 | 270.40 | 270.40 | 270.40 | 270.40 | 0.0K |
| 11:10 | 270.40 | 270.40 | 269.80 | 269.80 | 0.2K |
| 11:15 | 270.35 | 270.35 | 270.35 | 270.35 | 0.0K |
| 11:20 | 270.05 | 270.05 | 270.05 | 270.05 | 0.0K |
| 11:25 | 270.05 | 270.35 | 270.05 | 270.35 | 0.2K |
| 11:30 | 269.80 | 270.50 | 269.80 | 270.50 | 0.7K |
| 11:35 | 270.50 | 270.70 | 270.50 | 270.70 | 0.1K |
| 11:40 | 270.30 | 270.65 | 270.30 | 270.65 | 0.2K |
| 11:45 | 270.60 | 270.60 | 270.10 | 270.10 | 0.0K |
| 11:50 | 270.10 | 270.10 | 270.10 | 270.10 | 0.0K |
| 12:00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.0K |
| 12:05 | 270.35 | 270.35 | 270.35 | 270.35 | 0.1K |
| 12:35 | 270.10 | 270.10 | 270.10 | 270.10 | 0.3K |
| 12:40 | 270.30 | 270.95 | 270.30 | 270.95 | 0.2K |
| 12:45 | 270.95 | 270.95 | 270.90 | 270.90 | 0.1K |
| 13:00 | 270.90 | 271.00 | 270.90 | 271.00 | 0.0K |
| 13:05 | 271.45 | 271.45 | 271.45 | 271.45 | 0.1K |
| 13:10 | 271.40 | 271.40 | 271.20 | 271.20 | 0.1K |
| 13:15 | 270.05 | 270.05 | 270.05 | 270.05 | 0.9K |
| 13:20 | 270.30 | 270.30 | 270.30 | 270.30 | 0.0K |
| 13:35 | 270.95 | 271.00 | 270.85 | 270.85 | 0.1K |
| 13:40 | 270.35 | 270.65 | 270.35 | 270.65 | 0.0K |
| 13:50 | 270.05 | 270.05 | 270.05 | 270.05 | 0.1K |
| 14:00 | 270.75 | 270.75 | 270.75 | 270.75 | 0.0K |
| 14:10 | 271.15 | 271.15 | 271.15 | 271.15 | 0.1K |
| 14:20 | 270.25 | 270.25 | 270.25 | 270.25 | 0.1K |
| 14:25 | 270.10 | 270.10 | 270.10 | 270.10 | 0.0K |
| 14:40 | 269.95 | 270.85 | 269.95 | 270.85 | 0.6K |
| 14:45 | 270.90 | 270.90 | 270.90 | 270.90 | 0.0K |
| 14:50 | 270.05 | 270.05 | 270.05 | 270.05 | 0.1K |
| 14:55 | 270.05 | 270.05 | 270.05 | 270.05 | 0.0K |
| 15:00 | 270.05 | 270.05 | 270.05 | 270.05 | 0.0K |
| 15:05 | 270.45 | 270.45 | 270.45 | 270.45 | 0.0K |
| 15:10 | 270.45 | 270.45 | 270.45 | 270.45 | 0.0K |
| 15:15 | 269.95 | 270.45 | 269.85 | 269.85 | 0.6K |
| 15:20 | 270.00 | 270.00 | 269.75 | 270.00 | 0.3K |
| 15:25 | 270.40 | 270.45 | 270.00 | 270.20 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 253.50 | 254.95 | 250.20 | 254.30 | 0.0M |
| 2025-10-01 | 256.80 | 256.80 | 250.50 | 252.55 | 0.0M |
| 2025-09-30 | 253.35 | 256.20 | 252.00 | 254.55 | 0.0M |
| 2025-09-29 | 253.00 | 262.50 | 250.65 | 256.10 | 0.0M |
| 2025-09-26 | 261.85 | 261.85 | 252.05 | 253.20 | 0.0M |
| 2025-09-25 | 268.05 | 269.75 | 260.30 | 261.35 | 0.0M |
| 2025-09-24 | 268.00 | 272.95 | 268.00 | 270.20 | 0.0M |
| 2025-09-23 | 274.80 | 274.80 | 268.65 | 269.70 | 0.0M |
| 2025-09-22 | 279.50 | 279.50 | 270.00 | 270.40 | 0.0M |
| 2025-09-19 | 267.25 | 279.10 | 266.40 | 273.15 | 0.0M |
| 2025-09-18 | 273.55 | 273.55 | 269.60 | 270.15 | 0.0M |
| 2025-09-17 | 273.80 | 274.55 | 270.05 | 271.50 | 0.0M |
| 2025-09-16 | 276.00 | 279.05 | 272.20 | 272.75 | 0.0M |
| 2025-09-15 | 272.40 | 276.10 | 268.55 | 274.65 | 0.0M |
| 2025-09-12 | 274.80 | 274.80 | 269.00 | 270.80 | 0.0M |
| 2025-09-11 | 270.40 | 274.75 | 269.65 | 271.50 | 0.0M |
| 2025-09-10 | 275.25 | 280.45 | 269.30 | 273.00 | 0.0M |
| 2025-09-09 | 282.05 | 286.20 | 276.55 | 278.20 | 0.0M |
| 2025-09-08 | 290.30 | 293.25 | 279.25 | 281.65 | 0.0M |
| 2025-09-05 | 291.95 | 294.50 | 290.30 | 292.25 | 0.0M |
| 2025-09-04 | 307.00 | 307.00 | 290.60 | 291.45 | 0.1M |
| 2025-09-03 | 291.95 | 302.50 | 291.95 | 299.25 | 0.0M |
| 2025-09-02 | 298.90 | 308.10 | 292.45 | 296.80 | 0.1M |
| 2025-09-01 | 285.15 | 299.30 | 283.95 | 297.30 | 0.1M |
| 2025-08-29 | 279.95 | 285.85 | 278.45 | 285.10 | 0.0M |
| 2025-08-28 | 271.40 | 285.75 | 271.40 | 281.10 | 0.0M |
| 2025-08-26 | 280.15 | 291.00 | 276.85 | 283.05 | 0.0M |
| 2025-08-25 | 281.60 | 286.00 | 280.10 | 281.95 | 0.1M |
| 2025-08-22 | 295.05 | 299.70 | 274.40 | 277.25 | 0.1M |
| 2025-08-21 | 284.35 | 297.20 | 284.35 | 292.85 | 0.0M |
| 2025-08-20 | 292.15 | 294.20 | 282.15 | 288.05 | 0.0M |
| 2025-08-19 | 293.80 | 294.05 | 288.75 | 292.65 | 0.0M |
| 2025-08-18 | 291.45 | 295.00 | 289.75 | 290.80 | 0.0M |
| 2025-08-14 | 281.05 | 290.10 | 281.05 | 287.90 | 0.1M |
| 2025-08-13 | 288.80 | 299.80 | 285.05 | 287.95 | 0.3M |
| 2025-08-12 | 263.60 | 294.50 | 263.10 | 290.55 | 0.7M |
| 2025-08-11 | 264.70 | 266.70 | 258.00 | 263.60 | 0.1M |
| 2025-08-08 | 260.90 | 267.85 | 258.55 | 259.80 | 0.1M |
| 2025-08-07 | 261.85 | 263.20 | 257.45 | 262.05 | 0.0M |
| 2025-08-06 | 262.80 | 266.15 | 256.00 | 263.65 | 0.1M |
| 2025-08-05 | 263.95 | 267.60 | 261.10 | 263.15 | 0.1M |
| 2025-08-04 | 242.35 | 264.80 | 242.35 | 263.05 | 0.4M |
| 2025-08-01 | 242.90 | 249.95 | 240.00 | 244.00 | 0.1M |
| 2025-07-31 | 234.25 | 243.70 | 234.25 | 239.20 | 0.1M |
| 2025-07-30 | 236.50 | 239.80 | 232.85 | 238.65 | 0.0M |
| 2025-07-29 | 226.90 | 236.15 | 225.65 | 235.30 | 0.0M |
| 2025-07-28 | 226.15 | 233.90 | 225.80 | 226.90 | 0.0M |
| 2025-07-25 | 230.00 | 234.55 | 227.70 | 231.60 | 0.0M |
| 2025-07-24 | 231.35 | 239.00 | 231.15 | 232.45 | 0.0M |
| 2025-07-23 | 238.80 | 242.00 | 233.50 | 235.95 | 0.0M |
| 2025-07-22 | 227.35 | 239.00 | 227.35 | 238.20 | 0.1M |
| 2025-07-21 | 222.20 | 232.20 | 222.20 | 230.75 | 0.0M |
| 2025-07-18 | 221.10 | 227.75 | 219.75 | 225.80 | 0.0M |
| 2025-07-17 | 210.75 | 222.00 | 210.75 | 219.95 | 0.1M |
| 2025-07-16 | 211.95 | 212.75 | 210.75 | 211.75 | 0.0M |
| 2025-07-15 | 208.15 | 212.00 | 208.15 | 211.50 | 0.0M |
| 2025-07-14 | 212.45 | 212.45 | 210.00 | 210.45 | 0.0M |
| 2025-07-11 | 212.00 | 212.75 | 210.60 | 211.15 | 0.0M |
| 2025-07-10 | 211.20 | 213.50 | 210.85 | 211.85 | 0.0M |
| 2025-07-09 | 213.95 | 215.85 | 211.70 | 212.30 | 0.0M |
| 2025-07-08 | 211.20 | 213.45 | 211.00 | 212.80 | 0.0M |
| 2025-07-07 | 213.85 | 213.90 | 211.45 | 212.20 | 0.0M |
| 2025-07-04 | 214.05 | 215.90 | 212.30 | 213.15 | 0.0M |
| 2025-07-03 | 217.15 | 220.35 | 214.30 | 214.70 | 0.0M |
| 2025-07-02 | 214.10 | 217.45 | 212.80 | 216.55 | 0.0M |
| 2025-07-01 | 213.50 | 215.45 | 211.10 | 213.85 | 0.0M |
| 2025-06-30 | 214.00 | 215.35 | 211.70 | 212.60 | 0.0M |
| 2025-06-27 | 213.50 | 215.30 | 213.30 | 214.30 | 0.0M |
| 2025-06-26 | 214.40 | 215.30 | 211.45 | 212.90 | 0.0M |
| 2025-06-25 | 211.85 | 213.80 | 211.85 | 213.40 | 0.0M |
| 2025-06-24 | 212.90 | 213.45 | 210.35 | 211.75 | 0.0M |
| 2025-06-23 | 210.20 | 210.45 | 208.60 | 209.45 | 0.0M |
| 2025-06-20 | 209.50 | 212.00 | 208.40 | 211.35 | 0.0M |
| 2025-06-19 | 212.50 | 213.80 | 207.85 | 209.20 | 0.0M |
| 2025-06-18 | 213.30 | 213.75 | 211.50 | 211.90 | 0.0M |
| 2025-06-17 | 213.05 | 215.30 | 212.50 | 213.95 | 0.0M |
| 2025-06-16 | 211.65 | 215.80 | 211.65 | 213.50 | 0.0M |
| 2025-06-13 | 214.80 | 215.90 | 209.75 | 214.95 | 0.0M |
| 2025-06-12 | 218.75 | 218.85 | 214.80 | 215.05 | 0.0M |
| 2025-06-11 | 216.55 | 219.45 | 216.25 | 217.15 | 0.0M |
| 2025-06-10 | 215.90 | 220.10 | 214.95 | 219.05 | 0.0M |
| 2025-06-09 | 215.00 | 217.40 | 214.00 | 215.10 | 0.0M |
| 2025-06-06 | 217.00 | 218.45 | 217.00 | 217.80 | 0.0M |
| 2025-06-05 | 217.05 | 219.45 | 216.30 | 216.45 | 0.0M |
| 2025-06-04 | 217.55 | 219.15 | 216.30 | 217.05 | 0.0M |
| 2025-06-03 | 218.45 | 221.20 | 217.65 | 219.35 | 0.0M |
| 2025-06-02 | 218.70 | 219.95 | 216.00 | 217.70 | 0.0M |
| 2025-05-30 | 216.55 | 218.20 | 215.10 | 217.20 | 0.0M |
| 2025-05-29 | 217.25 | 219.15 | 216.00 | 216.55 | 0.0M |
| 2025-05-28 | 220.40 | 221.40 | 216.70 | 217.25 | 0.0M |
| 2025-05-27 | 220.00 | 221.20 | 217.70 | 220.05 | 0.0M |
| 2025-05-26 | 221.40 | 224.25 | 219.70 | 220.25 | 0.0M |
| 2025-05-23 | 227.20 | 227.50 | 219.30 | 220.20 | 0.1M |
| 2025-05-22 | 235.50 | 235.50 | 222.60 | 226.85 | 0.1M |
| 2025-05-21 | 237.70 | 237.70 | 224.90 | 231.15 | 0.1M |
| 2025-05-20 | 224.75 | 239.85 | 224.75 | 231.55 | 0.1M |
| 2025-05-19 | 222.70 | 229.20 | 221.85 | 226.75 | 0.0M |
| 2025-05-16 | 234.75 | 234.75 | 221.75 | 222.35 | 0.0M |
| 2025-05-15 | 224.80 | 231.45 | 222.85 | 228.10 | 0.0M |
| 2025-05-14 | 220.50 | 225.00 | 220.50 | 223.80 | 0.0M |
| 2025-05-13 | 217.20 | 223.50 | 216.50 | 222.55 | 0.0M |
| 2025-05-12 | 217.80 | 221.20 | 215.30 | 219.30 | 0.0M |
| 2025-05-09 | 196.70 | 214.85 | 196.70 | 214.10 | 0.0M |
| 2025-05-08 | 214.25 | 216.65 | 210.50 | 211.05 | 0.0M |
| 2025-05-07 | 209.95 | 214.95 | 208.70 | 214.70 | 0.0M |
| 2025-05-06 | 219.75 | 219.75 | 212.00 | 213.20 | 0.0M |
| 2025-05-05 | 217.05 | 222.45 | 217.05 | 220.45 | 0.0M |
| 2025-05-02 | 219.80 | 224.00 | 218.00 | 219.05 | 0.0M |
| 2025-04-30 | 222.00 | 222.00 | 216.00 | 217.80 | 0.0M |
| 2025-04-29 | 223.80 | 224.40 | 218.45 | 220.05 | 0.0M |
| 2025-04-28 | 216.55 | 224.50 | 216.55 | 222.00 | 0.0M |
| 2025-04-25 | 221.05 | 225.15 | 215.00 | 218.35 | 0.0M |
| 2025-04-24 | 224.70 | 225.65 | 223.00 | 224.25 | 0.0M |
| 2025-04-23 | 234.00 | 234.00 | 221.85 | 222.95 | 0.0M |
| 2025-04-22 | 231.70 | 231.75 | 227.85 | 229.95 | 0.0M |
| 2025-04-21 | 220.50 | 232.60 | 220.50 | 231.65 | 0.0M |
| 2025-04-17 | 224.95 | 224.95 | 220.50 | 222.75 | 0.0M |
| 2025-04-16 | 219.05 | 224.10 | 219.05 | 221.65 | 0.0M |
| 2025-04-15 | 219.25 | 226.80 | 219.25 | 223.50 | 0.0M |
| 2025-04-11 | 216.60 | 221.15 | 216.60 | 220.45 | 0.0M |
| 2025-04-09 | 216.25 | 219.70 | 215.15 | 216.65 | 0.0M |
| 2025-04-08 | 223.80 | 223.80 | 216.65 | 217.55 | 0.0M |
| 2025-04-07 | 200.05 | 226.00 | 200.05 | 216.75 | 0.0M |
| 2025-04-04 | 215.35 | 220.50 | 213.45 | 219.10 | 0.0M |
| 2025-04-03 | 212.20 | 227.00 | 210.80 | 215.35 | 0.1M |
| 2025-04-02 | 214.20 | 215.65 | 213.05 | 215.20 | 0.0M |
| 2025-04-01 | 214.20 | 216.40 | 212.55 | 215.25 | 0.0M |
| 2025-03-28 | 217.80 | 219.50 | 214.60 | 215.00 | 0.0M |
| 2025-03-27 | 212.90 | 218.30 | 209.75 | 217.30 | 0.0M |
| 2025-03-26 | 214.25 | 215.35 | 212.00 | 212.90 | 0.0M |
| 2025-03-25 | 219.75 | 223.15 | 213.15 | 215.10 | 0.0M |
| 2025-03-24 | 213.05 | 221.85 | 213.05 | 216.05 | 0.0M |
| 2025-03-21 | 212.75 | 215.65 | 212.05 | 214.60 | 0.0M |
| 2025-03-20 | 213.55 | 215.75 | 210.50 | 211.30 | 0.0M |
| 2025-03-19 | 211.25 | 216.00 | 211.25 | 213.30 | 0.0M |
| 2025-03-18 | 209.80 | 214.80 | 207.10 | 213.60 | 0.0M |
| 2025-03-17 | 205.05 | 207.10 | 203.20 | 203.75 | 0.0M |
| 2025-03-13 | 206.75 | 207.70 | 203.70 | 205.05 | 0.0M |
| 2025-03-12 | 207.90 | 209.25 | 203.70 | 205.30 | 0.0M |
| 2025-03-11 | 202.30 | 209.20 | 202.30 | 206.90 | 0.0M |
| 2025-03-10 | 214.05 | 216.95 | 205.60 | 206.55 | 0.0M |
| 2025-03-07 | 218.65 | 218.65 | 213.70 | 214.40 | 0.0M |
| 2025-03-06 | 211.00 | 218.05 | 211.00 | 217.20 | 0.0M |
| 2025-03-05 | 213.95 | 214.60 | 209.60 | 209.95 | 0.0M |
| 2025-03-04 | 208.85 | 212.65 | 205.15 | 210.20 | 0.0M |
| 2025-03-03 | 202.40 | 210.90 | 199.90 | 209.90 | 0.0M |
| 2025-02-28 | 202.85 | 209.70 | 200.60 | 202.15 | 0.0M |
| 2025-02-27 | 215.75 | 215.75 | 201.80 | 202.85 | 0.0M |
| 2025-02-25 | 210.20 | 214.05 | 210.20 | 212.50 | 0.0M |
| 2025-02-24 | 207.75 | 215.90 | 204.80 | 212.25 | 0.0M |
| 2025-02-21 | 210.55 | 214.35 | 206.00 | 207.05 | 0.0M |
| 2025-02-20 | 212.20 | 218.00 | 210.10 | 210.55 | 0.0M |
| 2025-02-19 | 211.95 | 218.75 | 211.95 | 216.30 | 0.0M |
| 2025-02-18 | 206.80 | 221.75 | 204.20 | 214.25 | 0.0M |
| 2025-02-17 | 203.35 | 210.55 | 197.85 | 208.70 | 0.0M |
| 2025-02-14 | 204.80 | 210.00 | 202.45 | 203.40 | 0.1M |
| 2025-02-13 | 206.80 | 209.80 | 202.55 | 203.65 | 0.0M |
| 2025-02-12 | 204.80 | 208.25 | 197.45 | 205.85 | 0.0M |
| 2025-02-11 | 202.80 | 214.85 | 201.00 | 204.40 | 0.1M |
| 2025-02-10 | 211.20 | 211.35 | 201.10 | 203.00 | 0.0M |
| 2025-02-07 | 225.00 | 225.00 | 211.75 | 213.30 | 0.0M |
| 2025-02-06 | 218.45 | 218.45 | 212.60 | 213.45 | 0.0M |
| 2025-02-05 | 208.05 | 214.85 | 208.05 | 213.85 | 0.0M |
| 2025-02-04 | 208.50 | 211.50 | 206.05 | 210.05 | 0.0M |
| 2025-02-03 | 205.55 | 213.00 | 205.55 | 207.10 | 0.0M |
| 2025-02-01 | 214.80 | 216.50 | 206.10 | 208.00 | 0.0M |
| 2025-01-31 | 204.40 | 214.00 | 204.40 | 213.35 | 0.0M |
| 2025-01-30 | 214.50 | 216.00 | 208.35 | 211.05 | 0.0M |
| 2025-01-29 | 204.35 | 215.50 | 204.35 | 212.20 | 0.0M |
| 2025-01-28 | 214.50 | 216.35 | 206.45 | 209.40 | 0.0M |
| 2025-01-27 | 216.60 | 219.90 | 208.15 | 214.50 | 0.1M |
| 2025-01-24 | 221.35 | 226.15 | 216.35 | 219.95 | 0.0M |
| 2025-01-23 | 224.95 | 228.85 | 220.10 | 221.35 | 0.1M |
| 2025-01-22 | 216.60 | 233.85 | 212.70 | 229.85 | 0.2M |
| 2025-01-21 | 211.45 | 218.00 | 210.10 | 214.60 | 0.1M |
| 2025-01-20 | 206.55 | 211.30 | 205.00 | 210.50 | 0.0M |
| 2025-01-17 | 209.80 | 209.90 | 205.85 | 207.05 | 0.0M |
| 2025-01-16 | 207.00 | 209.55 | 205.30 | 208.75 | 0.0M |
| 2025-01-15 | 196.00 | 205.45 | 196.00 | 204.20 | 0.0M |
| 2025-01-14 | 204.05 | 207.30 | 196.30 | 200.00 | 0.1M |
| 2025-01-13 | 212.05 | 213.50 | 201.35 | 204.00 | 0.1M |
| 2025-01-10 | 211.40 | 217.95 | 208.00 | 215.25 | 0.1M |
| 2025-01-09 | 219.80 | 219.80 | 215.00 | 217.00 | 0.0M |
| 2025-01-08 | 224.20 | 225.35 | 216.20 | 218.50 | 0.0M |
| 2025-01-07 | 222.70 | 226.95 | 220.45 | 225.60 | 0.1M |
| 2025-01-06 | 226.45 | 226.50 | 218.35 | 222.70 | 0.1M |
| 2025-01-03 | 226.45 | 229.50 | 224.10 | 227.50 | 0.1M |
| 2025-01-02 | 226.55 | 229.00 | 225.05 | 226.40 | 0.1M |
| 2025-01-01 | 232.25 | 234.05 | 228.05 | 229.30 | 0.0M |