256.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 267.50 | 268.98 | 266.10 | 267.30 | 104.1K |
| 09:35 | 267.72 | 267.79 | 266.00 | 266.00 | 63.3K |
| 09:40 | 266.32 | 267.95 | 266.32 | 267.32 | 36.8K |
| 09:45 | 267.30 | 267.58 | 265.00 | 265.08 | 99.4K |
| 09:50 | 265.30 | 265.40 | 263.18 | 263.50 | 72.0K |
| 09:55 | 264.08 | 264.52 | 263.06 | 263.87 | 64.8K |
| 10:00 | 264.30 | 264.30 | 262.00 | 263.45 | 186.2K |
| 10:05 | 263.57 | 263.57 | 262.20 | 263.21 | 32.2K |
| 10:10 | 263.20 | 263.56 | 261.18 | 262.01 | 54.4K |
| 10:15 | 261.87 | 262.19 | 259.50 | 260.18 | 141.6K |
| 10:20 | 260.17 | 260.18 | 258.55 | 258.55 | 122.2K |
| 10:25 | 258.55 | 259.88 | 257.81 | 258.00 | 125.2K |
| 10:30 | 258.01 | 259.97 | 258.00 | 258.83 | 98.6K |
| 10:35 | 258.85 | 260.93 | 258.82 | 260.72 | 56.9K |
| 10:40 | 260.62 | 260.72 | 260.00 | 260.30 | 19.5K |
| 10:45 | 260.29 | 261.54 | 260.29 | 260.75 | 23.3K |
| 10:50 | 261.54 | 261.95 | 259.71 | 260.00 | 65.7K |
| 10:55 | 260.50 | 261.42 | 260.09 | 261.02 | 9.8K |
| 11:00 | 260.65 | 261.90 | 260.52 | 261.90 | 27.2K |
| 11:05 | 261.91 | 261.91 | 260.51 | 260.97 | 19.8K |
| 11:10 | 260.96 | 260.98 | 260.52 | 260.70 | 5.9K |
| 11:15 | 260.70 | 260.73 | 260.01 | 260.28 | 10.2K |
| 11:20 | 260.05 | 260.31 | 259.50 | 259.50 | 11.6K |
| 11:25 | 259.51 | 260.15 | 259.00 | 259.83 | 20.8K |
| 13:00 | 259.83 | 260.27 | 259.29 | 259.60 | 13.3K |
| 13:05 | 259.60 | 259.60 | 258.70 | 259.53 | 49.4K |
| 13:10 | 258.71 | 259.56 | 258.71 | 259.39 | 8.2K |
| 13:15 | 259.39 | 260.14 | 259.00 | 259.50 | 14.7K |
| 13:20 | 259.50 | 260.00 | 259.50 | 259.65 | 25.9K |
| 13:25 | 259.51 | 259.89 | 259.10 | 259.66 | 15.2K |
| 13:30 | 259.65 | 259.65 | 258.80 | 258.82 | 31.9K |
| 13:35 | 258.80 | 259.65 | 258.75 | 259.59 | 34.9K |
| 13:40 | 259.62 | 259.63 | 259.10 | 259.63 | 5.8K |
| 13:45 | 259.63 | 260.38 | 259.06 | 260.38 | 13.4K |
| 13:50 | 260.37 | 260.37 | 259.14 | 259.60 | 15.3K |
| 13:55 | 259.15 | 259.83 | 258.84 | 258.88 | 22.6K |
| 14:00 | 258.88 | 259.56 | 258.71 | 259.24 | 16.7K |
| 14:05 | 259.21 | 259.21 | 258.83 | 258.83 | 14.5K |
| 14:10 | 259.02 | 259.02 | 257.62 | 257.62 | 91.3K |
| 14:15 | 257.50 | 258.60 | 257.50 | 258.02 | 30.4K |
| 14:20 | 258.02 | 258.45 | 257.68 | 257.70 | 29.4K |
| 14:25 | 257.70 | 258.18 | 256.81 | 257.08 | 65.8K |
| 14:30 | 257.18 | 258.15 | 257.00 | 257.00 | 30.1K |
| 14:35 | 256.99 | 257.20 | 255.88 | 256.49 | 80.1K |
| 14:40 | 256.49 | 257.60 | 255.90 | 257.60 | 64.8K |
| 14:45 | 257.60 | 257.60 | 257.10 | 257.15 | 27.0K |
| 14:50 | 257.15 | 257.60 | 256.10 | 256.10 | 43.3K |
| 14:55 | 256.11 | 257.16 | 256.11 | 256.34 | 25.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 267.58 | 268.98 | 255.88 | 256.50 | 2.3M |
| 2025-09-25 | 264.89 | 274.80 | 262.60 | 270.00 | 1.8M |
| 2025-09-24 | 256.10 | 265.00 | 255.30 | 265.00 | 1.5M |
| 2025-09-23 | 265.50 | 272.58 | 254.00 | 260.00 | 2.0M |
| 2025-09-22 | 266.55 | 267.50 | 261.50 | 265.00 | 1.5M |
| 2025-09-19 | 265.02 | 275.68 | 265.00 | 266.55 | 2.4M |
| 2025-09-18 | 265.15 | 276.00 | 263.50 | 265.42 | 2.9M |
| 2025-09-17 | 264.83 | 269.68 | 262.56 | 268.00 | 1.5M |
| 2025-09-16 | 263.65 | 265.95 | 259.00 | 264.20 | 1.7M |
| 2025-09-15 | 264.00 | 267.25 | 258.20 | 260.59 | 2.0M |
| 2025-09-12 | 275.00 | 275.00 | 266.03 | 266.03 | 3.0M |
| 2025-09-11 | 270.00 | 280.10 | 265.33 | 277.00 | 4.4M |
| 2025-09-10 | 256.55 | 257.50 | 251.24 | 253.68 | 1.7M |
| 2025-09-09 | 253.26 | 257.99 | 250.00 | 251.80 | 1.5M |
| 2025-09-08 | 258.48 | 258.60 | 250.61 | 252.90 | 1.9M |
| 2025-09-05 | 255.05 | 259.23 | 249.30 | 258.01 | 2.2M |
| 2025-09-04 | 267.51 | 269.90 | 246.00 | 256.30 | 3.0M |
| 2025-09-03 | 276.00 | 279.50 | 268.60 | 268.81 | 2.2M |
| 2025-09-02 | 276.43 | 283.56 | 267.50 | 279.68 | 3.6M |
| 2025-09-01 | 290.00 | 292.00 | 274.78 | 277.80 | 3.0M |
| 2025-08-29 | 263.99 | 296.00 | 261.08 | 285.99 | 5.1M |
| 2025-08-28 | 256.90 | 262.83 | 250.02 | 259.04 | 4.3M |
| 2025-08-27 | 242.56 | 258.36 | 242.56 | 247.07 | 3.5M |
| 2025-08-26 | 241.90 | 245.00 | 238.00 | 242.56 | 2.1M |
| 2025-08-25 | 246.00 | 249.60 | 238.55 | 242.12 | 2.8M |
| 2025-08-22 | 229.57 | 243.77 | 229.57 | 242.15 | 3.3M |
| 2025-08-21 | 227.81 | 244.36 | 227.81 | 236.86 | 3.6M |
| 2025-08-20 | 230.00 | 232.00 | 222.01 | 227.81 | 4.5M |
| 2025-08-19 | 250.00 | 251.82 | 245.50 | 248.80 | 1.3M |
| 2025-08-18 | 232.89 | 251.90 | 232.66 | 250.50 | 2.8M |
| 2025-08-15 | 229.49 | 234.79 | 228.99 | 232.90 | 1.3M |
| 2025-08-14 | 234.26 | 236.87 | 229.33 | 229.71 | 1.5M |
| 2025-08-13 | 234.70 | 236.33 | 232.60 | 234.49 | 1.3M |
| 2025-08-12 | 237.15 | 237.15 | 231.20 | 234.53 | 1.5M |
| 2025-08-11 | 238.01 | 239.80 | 234.50 | 237.25 | 1.1M |
| 2025-08-08 | 242.10 | 242.85 | 238.01 | 238.01 | 0.9M |
| 2025-08-07 | 245.78 | 245.78 | 241.20 | 242.50 | 0.9M |
| 2025-08-06 | 239.40 | 248.26 | 236.21 | 244.78 | 1.4M |
| 2025-08-05 | 239.20 | 240.50 | 237.15 | 239.37 | 0.8M |
| 2025-08-04 | 237.00 | 242.00 | 235.91 | 239.40 | 1.0M |
| 2025-08-01 | 241.00 | 242.50 | 234.50 | 237.45 | 1.3M |
| 2025-07-31 | 230.30 | 244.66 | 230.30 | 239.50 | 2.4M |
| 2025-07-30 | 233.75 | 234.50 | 229.90 | 230.88 | 0.9M |
| 2025-07-29 | 233.57 | 234.88 | 230.60 | 233.78 | 1.0M |
| 2025-07-28 | 228.25 | 235.70 | 227.95 | 234.60 | 2.0M |
| 2025-07-25 | 228.00 | 228.80 | 225.00 | 227.98 | 1.1M |
| 2025-07-24 | 227.09 | 231.96 | 225.88 | 227.92 | 1.0M |
| 2025-07-23 | 227.99 | 230.30 | 224.66 | 226.99 | 0.8M |
| 2025-07-22 | 230.00 | 235.28 | 226.68 | 227.99 | 1.7M |
| 2025-07-21 | 228.07 | 230.21 | 224.12 | 229.51 | 1.3M |
| 2025-07-18 | 222.98 | 231.49 | 222.00 | 228.30 | 1.9M |
| 2025-07-17 | 221.95 | 225.89 | 220.11 | 222.06 | 1.0M |
| 2025-07-16 | 224.00 | 227.88 | 220.99 | 222.96 | 1.2M |
| 2025-07-15 | 219.98 | 228.50 | 215.06 | 225.59 | 2.6M |
| 2025-07-14 | 218.88 | 220.16 | 216.11 | 218.05 | 0.7M |
| 2025-07-11 | 215.04 | 220.38 | 213.00 | 219.18 | 1.0M |
| 2025-07-10 | 217.00 | 217.00 | 214.13 | 214.99 | 0.5M |
| 2025-07-09 | 217.50 | 220.97 | 215.22 | 217.80 | 1.0M |
| 2025-07-08 | 213.48 | 220.91 | 212.50 | 218.80 | 1.0M |
| 2025-07-07 | 216.05 | 216.10 | 212.02 | 213.00 | 0.8M |
| 2025-07-04 | 218.33 | 219.78 | 214.73 | 215.65 | 0.9M |
| 2025-07-03 | 217.00 | 222.92 | 216.58 | 218.16 | 0.8M |
| 2025-07-02 | 220.00 | 221.20 | 215.65 | 216.41 | 0.8M |
| 2025-07-01 | 223.00 | 223.00 | 219.50 | 221.20 | 0.5M |
| 2025-06-30 | 219.99 | 223.39 | 219.23 | 222.89 | 0.8M |
| 2025-06-27 | 222.80 | 223.40 | 219.00 | 220.45 | 0.7M |
| 2025-06-26 | 224.60 | 227.80 | 221.76 | 222.33 | 0.9M |
| 2025-06-25 | 221.69 | 225.83 | 219.99 | 224.90 | 1.1M |
| 2025-06-24 | 219.39 | 223.56 | 218.80 | 221.77 | 1.1M |
| 2025-06-23 | 213.21 | 220.92 | 208.20 | 219.20 | 1.4M |
| 2025-06-20 | 218.84 | 220.30 | 214.44 | 214.44 | 0.9M |
| 2025-06-19 | 215.01 | 221.91 | 214.87 | 219.00 | 1.3M |
| 2025-06-18 | 217.17 | 224.11 | 215.00 | 215.91 | 1.6M |
| 2025-06-17 | 218.60 | 218.60 | 211.88 | 213.17 | 0.8M |
| 2025-06-16 | 221.00 | 221.00 | 215.80 | 217.21 | 0.8M |
| 2025-06-13 | 216.00 | 221.02 | 214.11 | 218.30 | 1.1M |
| 2025-06-12 | 198.33 | 218.66 | 198.33 | 216.81 | 2.1M |
| 2025-06-11 | 209.11 | 210.30 | 204.02 | 204.88 | 0.7M |
| 2025-06-10 | 210.02 | 211.00 | 206.13 | 209.05 | 0.6M |
| 2025-06-09 | 213.99 | 213.99 | 210.28 | 211.01 | 0.6M |
| 2025-06-06 | 218.00 | 219.68 | 211.88 | 212.96 | 0.8M |
| 2025-06-05 | 213.96 | 221.60 | 212.96 | 218.68 | 0.9M |
| 2025-06-04 | 211.90 | 214.99 | 211.00 | 212.96 | 0.4M |
| 2025-06-03 | 209.00 | 215.19 | 208.02 | 210.58 | 0.5M |
| 2025-05-30 | 214.10 | 214.10 | 209.73 | 210.40 | 0.3M |
| 2025-05-29 | 209.60 | 215.98 | 208.55 | 214.10 | 0.6M |
| 2025-05-28 | 212.50 | 215.00 | 208.55 | 208.98 | 0.4M |
| 2025-05-27 | 216.10 | 216.67 | 213.30 | 214.60 | 0.4M |
| 2025-05-26 | 212.39 | 217.45 | 207.16 | 216.10 | 0.8M |
| 2025-05-23 | 213.00 | 214.94 | 210.42 | 212.55 | 0.5M |
| 2025-05-22 | 215.01 | 216.84 | 211.55 | 212.49 | 0.7M |
| 2025-05-21 | 218.90 | 220.97 | 212.16 | 215.09 | 1.1M |
| 2025-05-20 | 219.50 | 220.13 | 217.23 | 218.90 | 0.5M |
| 2025-05-19 | 217.45 | 222.07 | 216.18 | 219.31 | 0.7M |
| 2025-05-16 | 221.68 | 223.11 | 217.45 | 217.80 | 0.8M |
| 2025-05-15 | 341.21 | 341.90 | 330.00 | 330.25 | 0.5M |
| 2025-05-14 | 336.02 | 344.31 | 335.87 | 341.20 | 0.5M |
| 2025-05-13 | 341.49 | 341.49 | 333.65 | 337.30 | 0.5M |
| 2025-05-12 | 339.99 | 342.50 | 337.05 | 338.50 | 0.6M |
| 2025-05-09 | 347.01 | 349.99 | 337.01 | 339.39 | 0.7M |
| 2025-05-08 | 354.50 | 359.00 | 350.66 | 352.00 | 0.6M |
| 2025-05-07 | 361.00 | 369.84 | 353.98 | 356.88 | 0.8M |
| 2025-05-06 | 361.60 | 363.80 | 356.51 | 360.45 | 0.8M |
| 2025-04-30 | 352.03 | 367.60 | 352.03 | 361.12 | 0.7M |
| 2025-04-29 | 355.73 | 358.80 | 351.01 | 353.81 | 0.4M |
| 2025-04-28 | 358.01 | 363.55 | 350.17 | 356.33 | 0.7M |
| 2025-04-25 | 354.00 | 364.50 | 350.97 | 358.98 | 1.5M |
| 2025-04-24 | 350.00 | 350.00 | 327.27 | 335.45 | 1.0M |
| 2025-04-23 | 349.25 | 353.75 | 345.20 | 349.75 | 0.4M |
| 2025-04-22 | 348.00 | 355.23 | 348.00 | 349.10 | 0.5M |
| 2025-04-21 | 346.30 | 355.58 | 340.01 | 350.15 | 0.7M |
| 2025-04-18 | 352.01 | 354.65 | 343.02 | 346.70 | 0.5M |
| 2025-04-17 | 347.00 | 358.98 | 347.00 | 353.10 | 0.5M |
| 2025-04-16 | 347.00 | 368.30 | 345.88 | 351.86 | 1.0M |
| 2025-04-15 | 374.50 | 374.65 | 344.88 | 347.00 | 1.0M |
| 2025-04-14 | 367.10 | 375.43 | 367.01 | 373.80 | 0.4M |
| 2025-04-11 | 371.60 | 385.88 | 364.16 | 370.50 | 0.8M |
| 2025-04-10 | 373.41 | 381.98 | 361.60 | 376.70 | 1.1M |
| 2025-04-09 | 356.00 | 392.99 | 348.00 | 379.89 | 1.7M |
| 2025-04-08 | 350.84 | 360.65 | 338.01 | 358.95 | 1.1M |
| 2025-04-07 | 330.00 | 369.10 | 328.97 | 344.01 | 2.1M |
| 2025-04-03 | 336.00 | 357.50 | 335.00 | 343.88 | 1.4M |
| 2025-04-02 | 321.00 | 339.83 | 318.03 | 334.10 | 0.6M |
| 2025-04-01 | 330.00 | 330.74 | 321.59 | 322.01 | 0.3M |
| 2025-03-31 | 328.50 | 331.96 | 325.00 | 329.11 | 0.3M |
| 2025-03-28 | 324.52 | 329.50 | 322.20 | 328.00 | 0.4M |
| 2025-03-27 | 317.84 | 328.99 | 315.20 | 324.51 | 0.6M |
| 2025-03-26 | 317.17 | 326.94 | 315.08 | 318.09 | 0.3M |
| 2025-03-25 | 317.43 | 323.00 | 312.00 | 318.66 | 0.5M |
| 2025-03-24 | 318.90 | 328.00 | 310.08 | 318.00 | 0.6M |
| 2025-03-21 | 332.01 | 334.84 | 319.00 | 320.50 | 0.7M |
| 2025-03-20 | 340.00 | 340.46 | 333.10 | 334.00 | 0.4M |
| 2025-03-19 | 337.80 | 341.39 | 333.33 | 336.00 | 0.3M |
| 2025-03-18 | 343.68 | 347.99 | 337.00 | 342.00 | 0.4M |
| 2025-03-17 | 340.00 | 348.00 | 334.88 | 343.56 | 0.5M |
| 2025-03-14 | 332.80 | 339.00 | 331.03 | 336.40 | 0.3M |
| 2025-03-13 | 342.26 | 347.03 | 331.00 | 332.80 | 0.5M |
| 2025-03-12 | 353.00 | 356.56 | 345.69 | 345.69 | 0.4M |
| 2025-03-11 | 350.10 | 357.82 | 346.21 | 351.70 | 0.3M |
| 2025-03-10 | 347.95 | 359.47 | 340.00 | 358.00 | 0.7M |
| 2025-03-07 | 356.00 | 358.99 | 345.88 | 347.95 | 0.5M |
| 2025-03-06 | 347.70 | 363.95 | 347.00 | 360.18 | 0.8M |
| 2025-03-05 | 341.11 | 357.78 | 339.66 | 346.18 | 0.5M |
| 2025-03-04 | 331.00 | 344.96 | 328.20 | 341.16 | 0.8M |
| 2025-03-03 | 348.99 | 350.87 | 329.02 | 333.90 | 1.3M |
| 2025-02-28 | 352.00 | 362.81 | 351.05 | 352.49 | 0.9M |
| 2025-02-27 | 376.90 | 376.99 | 349.03 | 356.85 | 1.4M |
| 2025-02-26 | 399.99 | 400.00 | 375.00 | 376.98 | 1.6M |
| 2025-02-25 | 385.00 | 403.00 | 383.52 | 403.00 | 0.8M |
| 2025-02-24 | 398.30 | 399.79 | 386.63 | 391.50 | 0.7M |
| 2025-02-21 | 381.17 | 405.88 | 376.00 | 403.00 | 1.2M |
| 2025-02-20 | 394.92 | 394.92 | 375.00 | 381.17 | 0.9M |
| 2025-02-19 | 397.88 | 399.97 | 391.00 | 395.72 | 0.5M |
| 2025-02-18 | 396.00 | 413.00 | 393.08 | 396.64 | 0.9M |
| 2025-02-17 | 413.00 | 414.00 | 390.50 | 400.00 | 0.8M |
| 2025-02-14 | 388.00 | 420.07 | 375.51 | 406.99 | 1.2M |
| 2025-02-13 | 403.00 | 404.77 | 380.88 | 381.51 | 0.8M |
| 2025-02-12 | 402.00 | 408.00 | 397.32 | 405.28 | 0.6M |
| 2025-02-11 | 406.00 | 414.88 | 396.03 | 406.66 | 0.7M |
| 2025-02-10 | 411.00 | 412.99 | 400.13 | 405.00 | 0.6M |
| 2025-02-07 | 391.00 | 415.90 | 387.00 | 406.81 | 1.1M |
| 2025-02-06 | 386.98 | 395.68 | 383.09 | 394.20 | 0.8M |
| 2025-02-05 | 370.00 | 389.80 | 370.00 | 388.99 | 1.0M |
| 2025-01-27 | 390.00 | 392.88 | 368.03 | 369.50 | 0.7M |
| 2025-01-24 | 388.50 | 398.99 | 385.28 | 390.00 | 0.5M |
| 2025-01-23 | 386.00 | 406.00 | 383.60 | 390.01 | 0.7M |
| 2025-01-22 | 385.81 | 389.70 | 379.05 | 384.34 | 0.4M |
| 2025-01-21 | 375.28 | 388.88 | 371.50 | 385.81 | 0.7M |
| 2025-01-20 | 373.82 | 378.99 | 369.00 | 371.62 | 0.5M |
| 2025-01-17 | 365.00 | 379.50 | 360.01 | 371.52 | 0.5M |
| 2025-01-16 | 375.95 | 377.49 | 362.60 | 366.25 | 0.5M |
| 2025-01-15 | 383.11 | 384.79 | 370.00 | 372.77 | 0.7M |
| 2025-01-14 | 364.07 | 386.66 | 363.00 | 383.37 | 1.2M |
| 2025-01-13 | 330.03 | 374.79 | 330.03 | 364.07 | 1.2M |
| 2025-01-10 | 333.98 | 349.00 | 330.00 | 335.67 | 0.8M |
| 2025-01-09 | 320.30 | 342.98 | 317.33 | 333.93 | 0.7M |
| 2025-01-08 | 325.00 | 330.98 | 320.00 | 322.00 | 0.6M |
| 2025-01-07 | 322.88 | 331.70 | 316.92 | 331.48 | 0.5M |
| 2025-01-06 | 331.68 | 331.68 | 316.07 | 318.84 | 0.6M |
| 2025-01-03 | 336.00 | 341.50 | 326.66 | 328.00 | 0.6M |
| 2025-01-02 | 360.63 | 366.80 | 333.00 | 336.00 | 1.1M |