487.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:08 | 519.35 | 519.35 | 519.35 | 519.35 | 0.1K |
| 09:23 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 09:26 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 09:27 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 09:28 | 510.00 | 510.00 | 509.00 | 509.00 | 0.2K |
| 09:29 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 09:30 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 09:31 | 509.00 | 509.00 | 509.00 | 509.00 | 0.1K |
| 09:32 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 09:33 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 09:40 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 09:42 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 09:43 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 09:44 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 09:47 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 10:39 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0K |
| 10:41 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 10:45 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 11:24 | 507.50 | 507.50 | 507.50 | 507.50 | 2.0K |
| 11:32 | 504.50 | 504.50 | 504.50 | 504.50 | 0.4K |
| 11:43 | 505.00 | 505.00 | 505.00 | 505.00 | 0.1K |
| 11:44 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0K |
| 11:45 | 505.00 | 505.00 | 504.00 | 504.00 | 0.0K |
| 11:48 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 11:50 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 12:06 | 501.00 | 501.00 | 500.00 | 500.00 | 0.1K |
| 12:07 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 12:15 | 503.00 | 503.00 | 503.00 | 503.00 | 0.1K |
| 12:19 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 12:20 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 12:24 | 505.90 | 505.90 | 505.90 | 505.90 | 0.0K |
| 12:26 | 525.90 | 525.90 | 525.90 | 525.90 | 0.0K |
| 13:04 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
| 13:10 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 13:11 | 522.95 | 522.95 | 522.95 | 522.95 | 0.0K |
| 13:28 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 13:34 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 14:30 | 509.00 | 509.00 | 509.00 | 509.00 | 0.1K |
| 14:31 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 14:41 | 507.00 | 507.00 | 507.00 | 507.00 | 0.1K |
| 14:42 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 14:44 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 14:50 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 14:57 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 15:03 | 500.00 | 500.00 | 500.00 | 500.00 | 0.4K |
| 15:04 | 500.00 | 500.00 | 500.00 | 500.00 | 0.2K |
| 15:05 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 15:06 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 15:10 | 499.00 | 499.00 | 499.00 | 499.00 | 0.0K |
| 15:15 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 15:16 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 15:17 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 15:18 | 493.20 | 493.20 | 493.20 | 493.20 | 0.2K |
| 15:20 | 499.95 | 500.00 | 499.95 | 500.00 | 0.2K |
| 15:23 | 490.20 | 490.20 | 490.20 | 490.20 | 0.1K |
| 15:26 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 15:28 | 515.00 | 515.00 | 515.00 | 515.00 | 1.2K |
| 15:29 | 515.00 | 515.00 | 508.10 | 508.10 | 0.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 508.15 | 512.40 | 483.50 | 487.50 | 0.0M |
| 2025-09-25 | 519.35 | 525.90 | 490.20 | 508.10 | 0.0M |
| 2025-09-24 | 524.05 | 524.05 | 509.00 | 513.30 | 0.0M |
| 2025-09-23 | 522.00 | 530.95 | 522.00 | 524.05 | 0.0M |
| 2025-09-22 | 546.85 | 550.00 | 520.00 | 521.45 | 0.0M |
| 2025-09-19 | 530.00 | 550.00 | 530.00 | 546.85 | 0.0M |
| 2025-09-18 | 530.95 | 540.00 | 530.00 | 538.10 | 0.0M |
| 2025-09-17 | 537.00 | 542.00 | 515.20 | 530.95 | 0.0M |
| 2025-09-16 | 520.15 | 536.85 | 520.00 | 535.90 | 0.0M |
| 2025-09-15 | 564.80 | 564.80 | 519.00 | 524.55 | 0.0M |
| 2025-09-12 | 534.10 | 555.05 | 534.10 | 540.95 | 0.0M |
| 2025-09-11 | 547.90 | 562.20 | 536.20 | 554.20 | 0.0M |
| 2025-09-10 | 541.60 | 554.65 | 535.00 | 535.45 | 0.0M |
| 2025-09-09 | 548.00 | 550.00 | 532.00 | 541.60 | 0.0M |
| 2025-09-08 | 550.75 | 550.75 | 526.10 | 545.20 | 0.0M |
| 2025-09-05 | 535.00 | 555.50 | 525.00 | 548.05 | 0.0M |
| 2025-09-04 | 525.00 | 548.00 | 518.00 | 539.35 | 0.0M |
| 2025-09-03 | 549.90 | 549.90 | 515.00 | 524.60 | 0.0M |
| 2025-09-02 | 526.00 | 531.35 | 500.00 | 529.75 | 0.0M |
| 2025-09-01 | 520.00 | 526.25 | 493.25 | 506.05 | 0.0M |
| 2025-08-29 | 509.00 | 510.00 | 480.00 | 501.25 | 0.0M |
| 2025-08-28 | 497.00 | 500.00 | 477.00 | 485.75 | 0.0M |
| 2025-08-26 | 515.00 | 515.00 | 481.40 | 484.50 | 0.0M |
| 2025-08-25 | 512.00 | 512.00 | 486.50 | 506.70 | 0.0M |
| 2025-08-22 | 510.00 | 517.95 | 500.00 | 511.65 | 0.0M |
| 2025-08-21 | 518.00 | 524.35 | 507.00 | 512.95 | 0.0M |
| 2025-08-20 | 528.45 | 528.45 | 510.10 | 524.50 | 0.0M |
| 2025-08-19 | 530.00 | 539.00 | 510.10 | 528.45 | 0.0M |
| 2025-08-18 | 525.00 | 540.00 | 520.00 | 530.00 | 0.0M |
| 2025-08-14 | 550.00 | 550.00 | 526.10 | 538.15 | 0.0M |
| 2025-08-13 | 535.00 | 542.00 | 505.15 | 534.80 | 0.0M |
| 2025-08-12 | 530.00 | 530.00 | 504.00 | 527.35 | 0.0M |
| 2025-08-11 | 525.00 | 543.00 | 496.70 | 525.45 | 0.0M |
| 2025-08-08 | 483.35 | 532.00 | 472.55 | 522.85 | 0.1M |
| 2025-08-07 | 481.10 | 495.30 | 477.50 | 485.35 | 0.0M |
| 2025-08-06 | 497.10 | 509.20 | 480.00 | 484.10 | 0.0M |
| 2025-08-05 | 492.40 | 519.00 | 482.25 | 492.20 | 0.0M |
| 2025-08-04 | 504.90 | 534.95 | 485.00 | 492.40 | 0.0M |
| 2025-08-01 | 505.35 | 525.70 | 487.00 | 501.50 | 0.0M |
| 2025-07-31 | 521.95 | 538.45 | 504.00 | 509.35 | 0.0M |
| 2025-07-30 | 534.00 | 540.70 | 522.00 | 527.90 | 0.0M |
| 2025-07-29 | 533.00 | 542.45 | 528.70 | 530.15 | 0.0M |
| 2025-07-28 | 540.05 | 549.50 | 528.35 | 532.00 | 0.0M |
| 2025-07-25 | 563.85 | 563.90 | 531.00 | 540.05 | 0.0M |
| 2025-07-24 | 572.95 | 583.55 | 560.00 | 563.85 | 0.0M |
| 2025-07-23 | 584.60 | 592.25 | 560.35 | 573.00 | 0.0M |
| 2025-07-22 | 593.00 | 612.40 | 565.00 | 586.55 | 0.0M |
| 2025-07-21 | 603.00 | 639.00 | 590.20 | 592.75 | 0.1M |
| 2025-07-18 | 598.75 | 605.95 | 591.00 | 598.20 | 0.0M |
| 2025-07-17 | 592.00 | 602.00 | 592.00 | 597.45 | 0.0M |
| 2025-07-16 | 602.00 | 607.80 | 580.20 | 595.70 | 0.0M |
| 2025-07-15 | 617.95 | 622.50 | 600.10 | 602.25 | 0.0M |
| 2025-07-14 | 622.95 | 630.00 | 600.20 | 603.75 | 0.1M |
| 2025-07-11 | 607.15 | 629.95 | 594.70 | 611.00 | 0.1M |
| 2025-07-10 | 583.00 | 649.50 | 573.30 | 607.15 | 0.1M |
| 2025-07-09 | 559.00 | 569.75 | 549.45 | 565.75 | 0.0M |
| 2025-07-08 | 541.80 | 570.45 | 537.95 | 545.60 | 0.0M |
| 2025-07-07 | 574.40 | 584.70 | 530.50 | 544.40 | 0.0M |
| 2025-07-04 | 553.10 | 580.00 | 550.50 | 575.45 | 0.0M |
| 2025-07-03 | 577.00 | 615.00 | 550.45 | 555.75 | 0.0M |
| 2025-07-02 | 607.00 | 621.00 | 570.00 | 574.15 | 0.0M |
| 2025-07-01 | 600.00 | 645.00 | 574.85 | 609.80 | 0.3M |
| 2025-06-30 | 519.10 | 619.90 | 501.15 | 549.35 | 0.1M |
| 2025-06-27 | 518.80 | 525.00 | 511.20 | 516.60 | 0.1M |
| 2025-06-26 | 520.00 | 525.00 | 501.55 | 517.15 | 0.0M |
| 2025-06-25 | 510.00 | 533.30 | 502.40 | 516.20 | 0.0M |
| 2025-06-24 | 513.85 | 525.50 | 498.20 | 515.75 | 0.1M |
| 2025-06-23 | 445.95 | 527.80 | 439.55 | 503.80 | 0.2M |
| 2025-06-20 | 442.75 | 450.00 | 432.50 | 442.60 | 0.1M |
| 2025-06-19 | 437.45 | 442.45 | 424.15 | 437.85 | 0.0M |
| 2025-06-18 | 423.00 | 440.45 | 410.10 | 435.30 | 0.0M |
| 2025-06-17 | 405.10 | 422.20 | 405.10 | 420.30 | 0.0M |
| 2025-06-16 | 401.85 | 415.00 | 395.55 | 408.40 | 0.0M |
| 2025-06-13 | 390.85 | 412.00 | 385.05 | 405.80 | 0.0M |
| 2025-06-12 | 399.95 | 419.00 | 390.10 | 404.55 | 0.0M |
| 2025-06-11 | 393.50 | 400.00 | 380.30 | 389.35 | 0.0M |
| 2025-06-10 | 376.65 | 403.40 | 369.45 | 393.50 | 0.0M |
| 2025-06-09 | 375.55 | 389.95 | 366.05 | 371.85 | 0.0M |
| 2025-06-06 | 363.50 | 381.95 | 363.10 | 377.40 | 0.0M |
| 2025-06-05 | 369.00 | 373.00 | 355.00 | 361.65 | 0.0M |
| 2025-06-04 | 367.80 | 377.20 | 360.00 | 363.30 | 0.0M |
| 2025-06-03 | 363.50 | 364.00 | 348.45 | 358.85 | 0.0M |
| 2025-06-02 | 364.00 | 366.00 | 352.00 | 362.40 | 0.0M |
| 2025-05-30 | 400.00 | 410.00 | 351.10 | 359.30 | 0.0M |
| 2025-05-29 | 397.20 | 403.90 | 388.35 | 399.10 | 0.0M |
| 2025-05-28 | 384.40 | 399.00 | 377.05 | 397.20 | 0.0M |
| 2025-05-27 | 373.45 | 377.00 | 363.05 | 374.55 | 0.0M |
| 2025-05-26 | 365.70 | 376.45 | 365.00 | 372.70 | 0.0M |
| 2025-05-23 | 357.30 | 365.85 | 357.30 | 362.00 | 0.0M |
| 2025-05-22 | 355.90 | 367.85 | 353.40 | 362.70 | 0.0M |
| 2025-05-21 | 359.95 | 365.00 | 344.95 | 359.35 | 0.0M |
| 2025-05-20 | 348.75 | 359.45 | 348.75 | 356.10 | 0.0M |
| 2025-05-19 | 354.60 | 360.05 | 343.75 | 349.90 | 0.0M |
| 2025-05-16 | 369.10 | 371.90 | 351.05 | 354.75 | 0.0M |
| 2025-05-15 | 356.05 | 367.95 | 344.95 | 365.45 | 0.0M |
| 2025-05-14 | 345.70 | 361.55 | 345.00 | 352.05 | 0.0M |
| 2025-05-13 | 335.00 | 346.10 | 333.05 | 341.05 | 0.1M |
| 2025-05-12 | 340.05 | 350.30 | 337.80 | 346.45 | 0.0M |
| 2025-05-09 | 337.85 | 345.05 | 327.00 | 332.25 | 0.0M |
| 2025-05-08 | 320.50 | 347.90 | 320.50 | 340.20 | 0.0M |
| 2025-05-07 | 319.85 | 322.20 | 318.25 | 320.00 | 0.0M |
| 2025-05-06 | 327.30 | 327.30 | 315.00 | 318.25 | 0.0M |
| 2025-05-05 | 334.00 | 340.00 | 319.95 | 328.95 | 0.0M |
| 2025-05-02 | 326.50 | 334.60 | 324.75 | 328.35 | 0.0M |
| 2025-04-30 | 331.10 | 334.95 | 320.50 | 321.65 | 0.0M |
| 2025-04-29 | 325.50 | 338.95 | 321.00 | 326.20 | 0.0M |
| 2025-04-28 | 352.05 | 352.05 | 327.05 | 331.35 | 0.0M |
| 2025-04-25 | 340.35 | 350.00 | 320.00 | 332.80 | 0.0M |
| 2025-04-24 | 342.15 | 346.45 | 335.80 | 338.85 | 0.0M |
| 2025-04-23 | 345.35 | 350.30 | 337.50 | 341.60 | 0.0M |
| 2025-04-22 | 345.90 | 346.05 | 334.70 | 340.30 | 0.0M |
| 2025-04-21 | 354.00 | 354.00 | 330.00 | 334.45 | 0.0M |
| 2025-04-17 | 350.05 | 351.25 | 336.60 | 338.85 | 0.0M |
| 2025-04-16 | 340.00 | 356.80 | 329.65 | 339.80 | 0.0M |
| 2025-04-15 | 318.40 | 339.90 | 318.30 | 333.60 | 0.0M |
| 2025-04-11 | 310.65 | 323.00 | 306.10 | 315.55 | 0.0M |
| 2025-04-09 | 306.45 | 313.25 | 306.45 | 308.15 | 0.0M |
| 2025-04-08 | 312.65 | 322.90 | 305.60 | 310.95 | 0.0M |
| 2025-04-07 | 303.35 | 317.05 | 295.55 | 312.70 | 0.0M |
| 2025-04-04 | 317.20 | 321.90 | 304.00 | 309.80 | 0.0M |
| 2025-04-03 | 325.00 | 330.40 | 311.40 | 315.60 | 0.0M |
| 2025-04-02 | 328.50 | 339.00 | 322.45 | 331.00 | 0.0M |
| 2025-04-01 | 293.95 | 340.25 | 286.95 | 333.00 | 0.1M |
| 2025-03-28 | 279.00 | 329.80 | 275.95 | 296.95 | 0.2M |
| 2025-03-27 | 298.90 | 298.90 | 270.50 | 274.85 | 0.0M |
| 2025-03-26 | 313.80 | 322.35 | 291.60 | 296.10 | 0.0M |
| 2025-03-25 | 330.95 | 331.45 | 310.20 | 313.80 | 0.0M |
| 2025-03-24 | 310.00 | 334.05 | 310.00 | 324.40 | 0.0M |
| 2025-03-21 | 316.00 | 324.25 | 302.10 | 312.55 | 0.0M |
| 2025-03-20 | 321.95 | 326.95 | 302.55 | 313.45 | 0.0M |
| 2025-03-19 | 315.00 | 333.40 | 299.80 | 315.70 | 0.0M |
| 2025-03-18 | 334.75 | 339.95 | 299.90 | 315.75 | 0.1M |
| 2025-03-17 | 346.75 | 346.75 | 327.10 | 338.75 | 0.0M |
| 2025-03-13 | 345.65 | 345.65 | 325.00 | 342.05 | 0.0M |
| 2025-03-12 | 345.00 | 358.80 | 332.75 | 335.55 | 0.0M |
| 2025-03-11 | 339.50 | 339.95 | 327.20 | 332.65 | 0.0M |
| 2025-03-10 | 335.05 | 350.00 | 305.05 | 341.70 | 0.0M |
| 2025-03-07 | 335.10 | 351.90 | 331.00 | 342.30 | 0.0M |
| 2025-03-06 | 340.20 | 357.80 | 338.95 | 342.40 | 0.0M |
| 2025-03-05 | 363.75 | 364.40 | 333.40 | 340.85 | 0.0M |
| 2025-03-04 | 349.40 | 360.00 | 325.95 | 350.75 | 0.0M |
| 2025-03-03 | 357.00 | 374.45 | 299.00 | 337.80 | 0.1M |
| 2025-02-28 | 361.75 | 364.90 | 355.00 | 356.95 | 0.0M |
| 2025-02-27 | 379.00 | 393.95 | 365.00 | 370.60 | 0.0M |
| 2025-02-25 | 368.25 | 394.45 | 368.25 | 379.00 | 0.0M |
| 2025-02-24 | 389.15 | 420.00 | 360.05 | 366.40 | 0.0M |
| 2025-02-21 | 391.65 | 394.40 | 353.00 | 372.40 | 0.0M |
| 2025-02-20 | 394.90 | 394.90 | 381.00 | 383.45 | 0.0M |
| 2025-02-19 | 381.95 | 399.90 | 381.95 | 390.45 | 0.0M |
| 2025-02-18 | 387.80 | 406.00 | 322.20 | 380.20 | 0.1M |
| 2025-02-17 | 392.45 | 406.00 | 382.50 | 402.75 | 0.0M |
| 2025-02-14 | 405.25 | 405.45 | 373.75 | 384.60 | 0.0M |
| 2025-02-13 | 414.25 | 429.25 | 391.00 | 395.30 | 0.0M |
| 2025-02-12 | 386.05 | 420.40 | 380.00 | 403.45 | 0.0M |
| 2025-02-11 | 409.75 | 409.75 | 395.00 | 400.20 | 0.0M |
| 2025-02-10 | 430.25 | 430.25 | 406.00 | 412.55 | 0.0M |
| 2025-02-07 | 418.60 | 435.00 | 418.60 | 428.10 | 0.0M |
| 2025-02-06 | 420.00 | 440.40 | 411.00 | 433.00 | 0.0M |
| 2025-02-05 | 423.20 | 438.80 | 421.00 | 436.25 | 0.0M |
| 2025-02-04 | 438.30 | 438.30 | 405.50 | 416.45 | 0.0M |
| 2025-02-03 | 407.90 | 422.75 | 407.90 | 411.80 | 0.0M |
| 2025-02-01 | 425.00 | 434.35 | 409.95 | 418.70 | 0.0M |
| 2025-01-31 | 399.95 | 425.00 | 395.50 | 419.45 | 0.0M |
| 2025-01-30 | 417.10 | 427.10 | 366.35 | 405.25 | 0.0M |
| 2025-01-29 | 386.05 | 420.00 | 386.05 | 412.50 | 0.0M |
| 2025-01-28 | 387.75 | 404.75 | 371.05 | 396.60 | 0.0M |
| 2025-01-27 | 431.95 | 431.95 | 380.00 | 387.75 | 0.0M |
| 2025-01-24 | 434.20 | 438.35 | 409.95 | 420.80 | 0.0M |
| 2025-01-23 | 440.70 | 466.95 | 420.00 | 430.55 | 0.0M |
| 2025-01-22 | 437.75 | 441.35 | 428.05 | 437.05 | 0.0M |
| 2025-01-21 | 422.05 | 459.90 | 419.05 | 435.65 | 0.0M |
| 2025-01-20 | 433.50 | 446.95 | 350.00 | 418.75 | 0.0M |
| 2025-01-17 | 451.35 | 454.75 | 424.05 | 431.30 | 0.0M |
| 2025-01-16 | 448.05 | 460.60 | 425.00 | 449.10 | 0.0M |
| 2025-01-15 | 428.20 | 451.00 | 416.55 | 441.45 | 0.0M |
| 2025-01-14 | 425.50 | 455.00 | 400.60 | 422.00 | 0.0M |
| 2025-01-13 | 439.00 | 439.00 | 405.10 | 419.20 | 0.0M |
| 2025-01-10 | 459.85 | 459.85 | 426.80 | 430.75 | 0.0M |
| 2025-01-09 | 490.00 | 490.00 | 456.50 | 459.85 | 0.0M |
| 2025-01-08 | 489.90 | 491.80 | 465.40 | 478.15 | 0.0M |
| 2025-01-07 | 477.75 | 515.00 | 469.10 | 494.85 | 0.1M |
| 2025-01-06 | 430.00 | 489.80 | 430.00 | 461.15 | 0.1M |
| 2025-01-03 | 428.50 | 433.35 | 414.85 | 420.10 | 0.0M |
| 2025-01-02 | 452.00 | 452.00 | 405.05 | 419.40 | 0.0M |
| 2025-01-01 | 425.00 | 437.45 | 418.80 | 428.80 | 0.0M |