431.40
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 404.50 | 404.50 | 404.50 | 404.50 | 0.1K |
| 09:20 | 406.00 | 407.85 | 406.00 | 407.85 | 0.1K |
| 09:25 | 406.00 | 406.55 | 406.00 | 406.55 | 0.1K |
| 09:30 | 406.50 | 407.25 | 405.40 | 407.25 | 0.3K |
| 09:35 | 406.75 | 412.15 | 406.75 | 412.15 | 0.6K |
| 09:40 | 410.95 | 412.10 | 410.00 | 410.25 | 0.3K |
| 09:45 | 409.05 | 409.90 | 408.35 | 408.85 | 0.1K |
| 09:50 | 409.05 | 409.05 | 409.05 | 409.05 | 0.0K |
| 09:55 | 408.20 | 408.20 | 407.55 | 407.80 | 0.0K |
| 10:00 | 408.90 | 408.90 | 408.90 | 408.90 | 0.0K |
| 10:05 | 407.90 | 407.90 | 407.10 | 407.10 | 0.0K |
| 10:10 | 405.65 | 405.65 | 405.60 | 405.60 | 0.0K |
| 10:15 | 405.90 | 405.90 | 405.90 | 405.90 | 0.0K |
| 10:20 | 404.40 | 404.40 | 403.50 | 403.50 | 1.3K |
| 10:25 | 404.80 | 404.80 | 404.10 | 404.10 | 0.0K |
| 10:30 | 403.50 | 403.50 | 402.70 | 403.30 | 0.4K |
| 10:35 | 403.30 | 403.30 | 403.30 | 403.30 | 0.0K |
| 10:40 | 404.80 | 404.80 | 404.25 | 404.25 | 0.4K |
| 11:00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 11:05 | 405.00 | 405.00 | 404.30 | 404.30 | 0.1K |
| 11:15 | 404.00 | 404.05 | 404.00 | 404.05 | 0.1K |
| 11:25 | 405.20 | 405.20 | 405.20 | 405.20 | 0.0K |
| 11:40 | 405.40 | 405.40 | 405.40 | 405.40 | 0.0K |
| 11:45 | 405.80 | 405.80 | 399.25 | 400.00 | 0.8K |
| 11:55 | 400.05 | 400.05 | 400.00 | 400.00 | 0.1K |
| 12:00 | 400.30 | 400.30 | 400.30 | 400.30 | 0.0K |
| 12:05 | 400.30 | 400.75 | 400.30 | 400.75 | 0.0K |
| 12:10 | 401.45 | 401.45 | 400.75 | 400.75 | 0.0K |
| 12:20 | 400.05 | 400.05 | 400.05 | 400.05 | 0.0K |
| 12:25 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 12:35 | 400.00 | 400.05 | 400.00 | 400.05 | 0.3K |
| 12:55 | 399.80 | 401.00 | 399.80 | 401.00 | 0.1K |
| 13:00 | 400.60 | 404.10 | 400.60 | 404.10 | 0.6K |
| 13:40 | 402.10 | 402.60 | 402.10 | 402.60 | 0.0K |
| 13:55 | 402.05 | 402.05 | 402.05 | 402.05 | 0.1K |
| 14:05 | 402.10 | 402.10 | 399.00 | 399.00 | 1.2K |
| 14:10 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 14:25 | 400.05 | 420.20 | 400.05 | 415.00 | 6.6K |
| 14:30 | 414.00 | 423.70 | 410.10 | 415.25 | 8.8K |
| 14:35 | 415.75 | 418.70 | 412.65 | 412.65 | 5.8K |
| 14:40 | 413.95 | 420.55 | 412.70 | 419.35 | 0.5K |
| 14:45 | 418.10 | 418.90 | 413.85 | 415.65 | 1.7K |
| 14:50 | 413.60 | 413.60 | 409.10 | 409.10 | 1.0K |
| 14:55 | 410.15 | 417.40 | 410.15 | 415.90 | 2.4K |
| 15:00 | 415.25 | 417.95 | 415.00 | 415.00 | 1.4K |
| 15:05 | 415.00 | 415.00 | 413.90 | 414.35 | 0.6K |
| 15:10 | 414.00 | 414.00 | 413.50 | 413.50 | 0.1K |
| 15:15 | 414.00 | 416.85 | 412.50 | 416.20 | 1.0K |
| 15:20 | 416.20 | 416.55 | 415.00 | 416.00 | 1.1K |
| 15:25 | 415.00 | 415.85 | 414.25 | 415.30 | 1.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 427.60 | 434.70 | 427.60 | 431.40 | 0.0M |
| 2025-10-06 | 418.45 | 454.00 | 416.85 | 427.55 | 0.1M |
| 2025-10-03 | 399.05 | 423.70 | 399.00 | 415.30 | 0.0M |
| 2025-10-01 | 411.00 | 411.90 | 398.50 | 402.15 | 0.0M |
| 2025-09-30 | 405.45 | 414.35 | 398.00 | 406.35 | 0.0M |
| 2025-09-29 | 407.05 | 408.50 | 401.65 | 405.60 | 0.0M |
| 2025-09-26 | 412.40 | 414.00 | 399.80 | 404.55 | 0.0M |
| 2025-09-25 | 409.95 | 423.60 | 408.15 | 419.35 | 0.0M |
| 2025-09-24 | 406.00 | 408.95 | 402.90 | 406.75 | 0.0M |
| 2025-09-23 | 410.30 | 413.55 | 406.00 | 406.85 | 0.0M |
| 2025-09-22 | 426.00 | 432.10 | 406.50 | 408.40 | 0.0M |
| 2025-09-19 | 452.10 | 452.10 | 425.95 | 427.20 | 0.0M |
| 2025-09-18 | 467.90 | 467.90 | 444.00 | 445.40 | 0.0M |
| 2025-09-17 | 435.50 | 474.50 | 434.95 | 460.30 | 0.0M |
| 2025-09-16 | 429.20 | 435.00 | 429.20 | 433.65 | 0.0M |
| 2025-09-15 | 417.65 | 431.45 | 417.65 | 428.95 | 0.0M |
| 2025-09-12 | 422.15 | 433.00 | 422.15 | 425.45 | 0.0M |
| 2025-09-11 | 429.90 | 437.05 | 425.15 | 429.50 | 0.0M |
| 2025-09-10 | 419.95 | 431.00 | 419.95 | 426.65 | 0.0M |
| 2025-09-09 | 408.95 | 425.00 | 402.25 | 419.40 | 0.0M |
| 2025-09-08 | 412.00 | 412.10 | 404.00 | 405.05 | 0.0M |
| 2025-09-05 | 414.00 | 414.45 | 404.40 | 406.70 | 0.0M |
| 2025-09-04 | 423.00 | 429.00 | 406.10 | 408.05 | 0.0M |
| 2025-09-03 | 407.15 | 432.45 | 407.15 | 424.00 | 0.0M |
| 2025-09-02 | 416.45 | 419.00 | 404.80 | 406.70 | 0.0M |
| 2025-09-01 | 415.10 | 422.95 | 415.10 | 416.80 | 0.0M |
| 2025-08-29 | 393.00 | 438.00 | 391.00 | 428.55 | 0.1M |
| 2025-08-28 | 396.90 | 403.25 | 385.00 | 389.60 | 0.0M |
| 2025-08-26 | 402.70 | 402.75 | 388.05 | 394.95 | 0.0M |
| 2025-08-25 | 413.85 | 414.70 | 401.00 | 402.35 | 0.0M |
| 2025-08-22 | 403.50 | 414.70 | 403.50 | 407.75 | 0.0M |
| 2025-08-21 | 411.00 | 414.15 | 402.00 | 403.45 | 0.0M |
| 2025-08-20 | 410.00 | 418.95 | 408.00 | 410.45 | 0.0M |
| 2025-08-19 | 415.00 | 415.10 | 406.50 | 410.20 | 0.0M |
| 2025-08-18 | 416.00 | 416.60 | 402.50 | 408.10 | 0.0M |
| 2025-08-14 | 422.10 | 429.10 | 415.40 | 420.85 | 0.0M |
| 2025-08-13 | 422.85 | 436.00 | 422.10 | 430.65 | 0.0M |
| 2025-08-12 | 391.15 | 438.30 | 391.15 | 430.75 | 0.1M |
| 2025-08-11 | 412.90 | 413.20 | 381.05 | 392.00 | 0.0M |
| 2025-08-08 | 412.00 | 425.00 | 406.50 | 408.55 | 0.0M |
| 2025-08-07 | 402.05 | 412.00 | 400.55 | 411.35 | 0.0M |
| 2025-08-06 | 418.90 | 418.90 | 402.00 | 403.85 | 0.0M |
| 2025-08-05 | 413.95 | 422.85 | 408.30 | 421.55 | 0.0M |
| 2025-08-04 | 396.60 | 414.00 | 395.55 | 411.95 | 0.0M |
| 2025-08-01 | 398.10 | 411.05 | 395.00 | 400.65 | 0.0M |
| 2025-07-31 | 406.85 | 419.90 | 395.75 | 403.35 | 0.0M |
| 2025-07-30 | 422.95 | 427.65 | 409.75 | 412.75 | 0.0M |
| 2025-07-29 | 400.75 | 430.55 | 400.60 | 425.05 | 0.0M |
| 2025-07-28 | 417.25 | 417.95 | 402.00 | 403.75 | 0.0M |
| 2025-07-25 | 427.60 | 428.40 | 414.60 | 417.90 | 0.0M |
| 2025-07-24 | 435.00 | 442.00 | 427.80 | 430.60 | 0.0M |
| 2025-07-23 | 416.05 | 438.60 | 416.05 | 432.25 | 0.0M |
| 2025-07-22 | 429.00 | 434.00 | 415.40 | 419.05 | 0.0M |
| 2025-07-21 | 421.00 | 436.75 | 421.00 | 429.00 | 0.0M |
| 2025-07-18 | 433.75 | 437.05 | 425.75 | 428.10 | 0.0M |
| 2025-07-17 | 432.85 | 446.80 | 432.85 | 437.75 | 0.0M |
| 2025-07-16 | 440.00 | 445.70 | 430.95 | 432.75 | 0.0M |
| 2025-07-15 | 427.00 | 447.10 | 417.20 | 435.30 | 0.0M |
| 2025-07-14 | 418.85 | 433.00 | 410.00 | 424.90 | 0.0M |
| 2025-07-11 | 414.75 | 428.80 | 407.95 | 416.80 | 0.0M |
| 2025-07-10 | 421.90 | 421.90 | 405.25 | 408.30 | 0.0M |
| 2025-07-09 | 424.90 | 434.75 | 403.40 | 421.90 | 0.0M |
| 2025-07-08 | 404.60 | 411.70 | 397.75 | 403.55 | 0.1M |
| 2025-07-07 | 411.85 | 420.60 | 404.40 | 406.35 | 0.0M |
| 2025-07-04 | 422.90 | 422.95 | 409.00 | 411.30 | 0.0M |
| 2025-07-03 | 422.95 | 422.95 | 415.00 | 417.85 | 0.0M |
| 2025-07-02 | 415.95 | 425.35 | 411.60 | 423.00 | 0.0M |
| 2025-07-01 | 425.00 | 425.45 | 403.85 | 410.65 | 0.0M |
| 2025-06-30 | 405.05 | 435.25 | 405.05 | 426.20 | 0.0M |
| 2025-06-27 | 408.25 | 417.00 | 407.55 | 413.15 | 0.0M |
| 2025-06-26 | 420.20 | 431.55 | 397.70 | 408.90 | 0.0M |
| 2025-06-25 | 417.10 | 432.35 | 417.10 | 423.20 | 0.0M |
| 2025-06-24 | 429.90 | 429.90 | 414.20 | 415.95 | 0.0M |
| 2025-06-23 | 423.00 | 427.85 | 414.00 | 415.00 | 0.0M |
| 2025-06-20 | 445.00 | 445.00 | 423.80 | 425.55 | 0.0M |
| 2025-06-19 | 431.20 | 433.50 | 419.50 | 424.65 | 0.0M |
| 2025-06-18 | 433.45 | 445.05 | 427.05 | 428.00 | 0.0M |
| 2025-06-17 | 449.00 | 451.80 | 433.45 | 436.60 | 0.0M |
| 2025-06-16 | 466.95 | 466.95 | 440.05 | 449.00 | 0.0M |
| 2025-06-13 | 451.70 | 458.10 | 445.40 | 451.80 | 0.0M |
| 2025-06-12 | 463.50 | 466.75 | 448.80 | 454.10 | 0.0M |
| 2025-06-11 | 450.00 | 465.00 | 443.30 | 460.35 | 0.0M |
| 2025-06-10 | 446.00 | 457.45 | 434.05 | 441.05 | 0.0M |
| 2025-06-09 | 445.70 | 473.35 | 445.70 | 450.70 | 0.0M |
| 2025-06-06 | 483.70 | 483.70 | 443.15 | 448.10 | 0.0M |
| 2025-06-05 | 450.00 | 479.60 | 450.00 | 471.00 | 0.0M |
| 2025-06-04 | 465.05 | 478.15 | 455.05 | 456.80 | 0.1M |
| 2025-06-03 | 480.70 | 496.05 | 479.00 | 479.00 | 0.1M |
| 2025-06-02 | 504.20 | 520.35 | 504.20 | 504.20 | 0.0M |
| 2025-05-30 | 520.90 | 533.75 | 501.65 | 530.70 | 0.0M |
| 2025-05-29 | 555.15 | 555.15 | 519.55 | 520.90 | 0.0M |
| 2025-05-28 | 534.95 | 550.00 | 515.40 | 546.85 | 0.0M |
| 2025-05-27 | 542.55 | 543.55 | 524.35 | 525.55 | 0.0M |
| 2025-05-26 | 534.40 | 549.35 | 522.85 | 540.50 | 0.0M |
| 2025-05-23 | 503.80 | 528.95 | 501.65 | 528.95 | 0.0M |
| 2025-05-22 | 495.15 | 511.30 | 495.15 | 503.80 | 0.0M |
| 2025-05-21 | 511.55 | 523.10 | 501.10 | 507.15 | 0.0M |
| 2025-05-20 | 527.30 | 537.80 | 510.00 | 517.10 | 0.0M |
| 2025-05-19 | 531.65 | 545.00 | 519.75 | 531.00 | 0.0M |
| 2025-05-16 | 556.00 | 564.05 | 531.00 | 533.75 | 0.0M |
| 2025-05-15 | 574.80 | 581.00 | 551.25 | 555.30 | 0.0M |
| 2025-05-14 | 544.00 | 566.75 | 540.05 | 566.75 | 0.1M |
| 2025-05-13 | 522.00 | 540.85 | 518.65 | 539.80 | 0.1M |
| 2025-05-12 | 512.80 | 515.10 | 500.10 | 515.10 | 0.1M |
| 2025-05-09 | 489.95 | 500.65 | 481.60 | 490.60 | 0.0M |
| 2025-05-08 | 514.00 | 528.50 | 494.25 | 502.45 | 0.0M |
| 2025-05-07 | 480.20 | 513.90 | 480.20 | 504.65 | 0.0M |
| 2025-05-06 | 514.20 | 527.40 | 495.20 | 502.75 | 0.0M |
| 2025-05-05 | 536.40 | 544.15 | 517.90 | 520.10 | 0.0M |
| 2025-05-02 | 557.00 | 561.00 | 535.25 | 545.15 | 0.0M |
| 2025-04-30 | 565.05 | 579.00 | 546.90 | 552.75 | 0.0M |
| 2025-04-29 | 545.00 | 563.90 | 544.95 | 563.65 | 0.0M |
| 2025-04-28 | 523.00 | 544.60 | 523.00 | 537.05 | 0.0M |
| 2025-04-25 | 539.15 | 549.00 | 511.20 | 518.70 | 0.0M |
| 2025-04-24 | 524.05 | 538.90 | 520.15 | 538.10 | 0.1M |
| 2025-04-23 | 530.00 | 542.10 | 498.55 | 513.25 | 0.1M |
| 2025-04-22 | 501.50 | 533.25 | 500.10 | 524.75 | 0.1M |
| 2025-04-21 | 538.95 | 549.05 | 496.85 | 507.90 | 0.1M |
| 2025-04-17 | 507.60 | 522.95 | 507.60 | 522.95 | 0.1M |
| 2025-04-16 | 489.95 | 498.05 | 476.00 | 498.05 | 0.0M |
| 2025-04-15 | 460.15 | 474.35 | 452.80 | 474.35 | 0.0M |
| 2025-04-11 | 448.00 | 458.00 | 434.30 | 451.80 | 0.0M |
| 2025-04-09 | 440.05 | 440.05 | 421.40 | 436.45 | 0.0M |
| 2025-04-08 | 463.75 | 463.75 | 440.20 | 443.55 | 0.0M |
| 2025-04-07 | 441.20 | 449.70 | 441.20 | 441.70 | 0.0M |
| 2025-04-04 | 476.05 | 476.50 | 442.90 | 464.40 | 0.0M |
| 2025-04-03 | 443.05 | 467.00 | 443.05 | 466.20 | 0.2M |
| 2025-04-02 | 453.75 | 456.00 | 434.00 | 444.80 | 0.0M |
| 2025-04-01 | 420.25 | 462.65 | 420.25 | 451.75 | 0.0M |
| 2025-03-28 | 445.45 | 452.85 | 435.40 | 440.65 | 0.0M |
| 2025-03-27 | 438.30 | 444.05 | 431.55 | 437.70 | 0.0M |
| 2025-03-26 | 444.85 | 448.00 | 429.05 | 440.05 | 0.0M |
| 2025-03-25 | 440.00 | 448.70 | 421.40 | 431.90 | 0.0M |
| 2025-03-24 | 454.40 | 455.90 | 425.30 | 441.35 | 0.0M |
| 2025-03-21 | 464.00 | 464.00 | 443.15 | 447.65 | 0.0M |
| 2025-03-20 | 453.75 | 453.75 | 438.45 | 451.85 | 0.3M |
| 2025-03-19 | 415.40 | 432.15 | 408.10 | 432.15 | 0.0M |
| 2025-03-18 | 387.00 | 411.60 | 387.00 | 411.60 | 0.0M |
| 2025-03-17 | 382.10 | 403.00 | 382.10 | 392.00 | 0.0M |
| 2025-03-13 | 382.50 | 409.60 | 382.50 | 395.20 | 0.0M |
| 2025-03-12 | 402.45 | 402.80 | 385.00 | 393.00 | 0.0M |
| 2025-03-11 | 399.85 | 406.25 | 388.00 | 396.40 | 0.0M |
| 2025-03-10 | 383.80 | 410.70 | 377.40 | 387.50 | 0.0M |
| 2025-03-07 | 360.55 | 384.35 | 359.05 | 373.60 | 0.0M |
| 2025-03-06 | 355.15 | 378.75 | 353.10 | 360.45 | 0.1M |
| 2025-03-05 | 319.95 | 344.35 | 319.00 | 344.35 | 0.0M |
| 2025-03-04 | 305.85 | 327.50 | 298.85 | 313.05 | 0.0M |
| 2025-03-03 | 299.95 | 305.80 | 284.35 | 297.75 | 0.0M |
| 2025-02-28 | 300.40 | 300.40 | 282.15 | 297.85 | 0.0M |
| 2025-02-27 | 322.75 | 322.75 | 290.00 | 303.40 | 0.0M |
| 2025-02-25 | 327.05 | 335.90 | 320.00 | 320.90 | 0.0M |
| 2025-02-24 | 314.35 | 329.70 | 313.15 | 322.55 | 0.0M |
| 2025-02-21 | 338.25 | 348.50 | 321.00 | 323.55 | 0.0M |
| 2025-02-20 | 349.90 | 351.35 | 322.05 | 343.15 | 0.0M |
| 2025-02-19 | 314.65 | 347.10 | 314.65 | 328.85 | 0.0M |
| 2025-02-18 | 350.00 | 350.00 | 312.40 | 321.10 | 0.0M |
| 2025-02-17 | 344.95 | 359.90 | 316.15 | 347.10 | 0.0M |
| 2025-02-14 | 343.80 | 347.30 | 320.70 | 337.50 | 0.0M |
| 2025-02-13 | 356.85 | 363.30 | 340.00 | 343.15 | 0.0M |
| 2025-02-12 | 345.95 | 376.50 | 335.00 | 358.60 | 0.0M |
| 2025-02-11 | 393.00 | 393.00 | 353.25 | 353.25 | 0.0M |
| 2025-02-10 | 416.20 | 417.90 | 385.20 | 392.45 | 0.0M |
| 2025-02-07 | 426.90 | 427.00 | 401.20 | 415.25 | 0.0M |
| 2025-02-06 | 428.55 | 428.55 | 404.20 | 428.05 | 0.0M |
| 2025-02-05 | 376.15 | 389.60 | 376.15 | 389.60 | 0.0M |
| 2025-02-04 | 360.50 | 371.05 | 358.05 | 371.05 | 0.0M |
| 2025-02-03 | 366.75 | 371.55 | 353.00 | 353.40 | 0.0M |
| 2025-02-01 | 347.95 | 358.15 | 342.50 | 358.15 | 0.0M |
| 2025-01-31 | 328.40 | 341.10 | 321.20 | 341.10 | 0.0M |
| 2025-01-30 | 315.05 | 332.35 | 315.05 | 324.90 | 0.0M |
| 2025-01-29 | 317.05 | 338.70 | 311.40 | 316.55 | 0.1M |
| 2025-01-28 | 330.60 | 349.95 | 327.75 | 327.75 | 0.1M |
| 2025-01-27 | 344.95 | 344.95 | 344.95 | 344.95 | 0.0M |
| 2025-01-24 | 363.95 | 401.30 | 363.10 | 363.10 | 0.0M |
| 2025-01-23 | 414.15 | 414.15 | 382.20 | 382.20 | 0.0M |
| 2025-01-22 | 429.00 | 429.00 | 402.30 | 402.30 | 0.0M |
| 2025-01-21 | 448.00 | 462.70 | 423.45 | 423.45 | 0.0M |
| 2025-01-20 | 437.70 | 446.25 | 422.50 | 445.70 | 0.0M |
| 2025-01-17 | 429.25 | 431.15 | 420.20 | 425.00 | 0.0M |
| 2025-01-16 | 419.15 | 429.45 | 416.30 | 421.90 | 0.0M |
| 2025-01-15 | 422.90 | 427.60 | 406.25 | 415.65 | 0.0M |
| 2025-01-14 | 420.15 | 430.30 | 410.00 | 415.15 | 0.0M |
| 2025-01-13 | 439.65 | 439.65 | 415.00 | 418.85 | 0.0M |
| 2025-01-10 | 435.30 | 442.50 | 418.30 | 433.85 | 0.0M |
| 2025-01-09 | 432.05 | 452.95 | 432.05 | 440.30 | 0.0M |
| 2025-01-08 | 458.00 | 462.80 | 442.60 | 448.90 | 0.0M |
| 2025-01-07 | 438.60 | 456.20 | 438.60 | 448.50 | 0.0M |
| 2025-01-06 | 455.95 | 458.65 | 425.00 | 443.85 | 0.0M |
| 2025-01-03 | 423.05 | 450.85 | 419.35 | 442.85 | 0.0M |
| 2025-01-02 | 447.95 | 449.75 | 423.00 | 429.40 | 0.0M |
| 2025-01-01 | 420.00 | 438.50 | 416.05 | 438.50 | 0.0M |