297.70
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 307.80 | 307.80 | 307.80 | 307.80 | 3.4K |
| 09:15 | 307.40 | 307.45 | 306.50 | 306.95 | 13.8K |
| 09:16 | 307.20 | 307.45 | 306.50 | 306.50 | 13.4K |
| 09:17 | 306.00 | 306.85 | 305.55 | 305.55 | 15.5K |
| 09:18 | 305.50 | 305.55 | 304.65 | 304.65 | 16.6K |
| 09:19 | 304.60 | 304.60 | 303.80 | 303.80 | 5.2K |
| 09:20 | 303.80 | 303.80 | 303.35 | 303.35 | 3.8K |
| 09:21 | 303.55 | 303.55 | 302.50 | 302.50 | 15.0K |
| 09:22 | 302.05 | 303.80 | 302.00 | 303.10 | 8.0K |
| 09:23 | 303.40 | 303.55 | 303.35 | 303.50 | 17.9K |
| 09:24 | 303.75 | 304.60 | 303.55 | 304.60 | 3.0K |
| 09:25 | 304.85 | 304.85 | 303.05 | 303.05 | 4.3K |
| 09:26 | 303.25 | 303.25 | 302.55 | 302.55 | 1.6K |
| 09:27 | 302.30 | 302.30 | 301.20 | 301.20 | 6.8K |
| 09:28 | 301.30 | 302.15 | 301.30 | 301.55 | 1.9K |
| 09:29 | 301.80 | 301.80 | 301.25 | 301.25 | 1.6K |
| 09:30 | 301.10 | 301.10 | 300.55 | 300.75 | 11.7K |
| 09:31 | 300.65 | 300.65 | 300.05 | 300.10 | 12.8K |
| 09:32 | 300.00 | 300.60 | 299.40 | 300.60 | 7.0K |
| 09:33 | 300.40 | 301.00 | 300.40 | 301.00 | 2.6K |
| 09:34 | 301.05 | 301.05 | 300.70 | 300.75 | 1.0K |
| 09:35 | 300.75 | 301.80 | 300.70 | 301.10 | 6.2K |
| 09:36 | 301.20 | 301.80 | 301.20 | 301.75 | 0.8K |
| 09:37 | 301.65 | 301.65 | 301.10 | 301.45 | 1.7K |
| 09:38 | 301.80 | 301.90 | 301.80 | 301.90 | 5.5K |
| 09:39 | 301.90 | 303.25 | 301.90 | 303.00 | 4.5K |
| 09:40 | 303.00 | 303.40 | 303.00 | 303.20 | 2.1K |
| 09:41 | 303.40 | 303.65 | 303.40 | 303.65 | 0.7K |
| 09:42 | 303.40 | 304.40 | 303.40 | 304.40 | 2.2K |
| 09:43 | 304.60 | 305.00 | 304.60 | 305.00 | 3.8K |
| 09:44 | 304.95 | 305.05 | 304.80 | 305.00 | 6.7K |
| 09:45 | 305.40 | 305.45 | 305.15 | 305.25 | 2.2K |
| 09:46 | 305.45 | 306.40 | 305.45 | 306.30 | 4.3K |
| 09:47 | 306.00 | 306.65 | 306.00 | 306.00 | 3.6K |
| 09:48 | 306.00 | 306.70 | 306.00 | 306.70 | 5.2K |
| 09:49 | 307.05 | 307.50 | 307.05 | 307.45 | 4.0K |
| 09:50 | 307.40 | 307.65 | 306.60 | 306.60 | 7.7K |
| 09:51 | 306.60 | 307.10 | 306.50 | 307.10 | 7.3K |
| 09:52 | 306.55 | 307.00 | 306.50 | 306.75 | 3.8K |
| 09:53 | 306.85 | 307.40 | 306.85 | 307.40 | 1.1K |
| 09:54 | 307.65 | 307.85 | 306.85 | 307.85 | 14.2K |
| 09:55 | 307.75 | 307.85 | 307.50 | 307.50 | 0.5K |
| 09:56 | 307.50 | 307.55 | 307.25 | 307.25 | 0.3K |
| 09:57 | 307.55 | 308.00 | 307.55 | 308.00 | 2.2K |
| 09:58 | 308.40 | 308.50 | 307.00 | 307.00 | 3.0K |
| 09:59 | 307.45 | 307.65 | 307.45 | 307.45 | 5.0K |
| 10:00 | 307.45 | 307.45 | 306.00 | 306.35 | 3.5K |
| 10:01 | 306.50 | 307.10 | 306.50 | 307.10 | 6.3K |
| 10:02 | 306.85 | 307.50 | 306.65 | 307.50 | 3.4K |
| 10:03 | 307.00 | 307.45 | 307.00 | 307.00 | 2.3K |
| 10:04 | 307.40 | 307.40 | 307.15 | 307.15 | 0.8K |
| 10:05 | 306.70 | 306.80 | 306.35 | 306.45 | 0.8K |
| 10:06 | 306.50 | 306.70 | 306.00 | 306.00 | 1.1K |
| 10:07 | 305.95 | 305.95 | 305.20 | 305.90 | 4.0K |
| 10:08 | 305.65 | 305.65 | 305.50 | 305.50 | 1.3K |
| 10:09 | 305.60 | 306.25 | 305.60 | 306.00 | 1.8K |
| 10:10 | 306.05 | 306.05 | 305.95 | 306.05 | 0.2K |
| 10:11 | 306.05 | 306.05 | 306.05 | 306.05 | 0.0K |
| 10:12 | 306.40 | 306.70 | 306.35 | 306.70 | 4.5K |
| 10:13 | 306.45 | 306.45 | 306.15 | 306.15 | 0.3K |
| 10:14 | 306.20 | 306.60 | 306.20 | 306.30 | 0.5K |
| 10:15 | 306.25 | 306.25 | 306.25 | 306.25 | 0.1K |
| 10:16 | 306.25 | 306.25 | 306.00 | 306.15 | 1.9K |
| 10:17 | 306.55 | 306.55 | 306.15 | 306.15 | 0.5K |
| 10:18 | 306.15 | 306.15 | 305.50 | 305.90 | 2.6K |
| 10:19 | 306.00 | 306.00 | 305.60 | 305.60 | 0.3K |
| 10:20 | 305.65 | 305.65 | 305.65 | 305.65 | 0.3K |
| 10:21 | 305.80 | 305.80 | 305.80 | 305.80 | 0.6K |
| 10:22 | 306.15 | 306.15 | 305.85 | 305.95 | 1.0K |
| 10:23 | 305.65 | 305.65 | 305.65 | 305.65 | 0.1K |
| 10:24 | 305.65 | 305.95 | 305.65 | 305.95 | 0.4K |
| 10:25 | 305.95 | 306.40 | 305.65 | 306.05 | 0.5K |
| 10:26 | 306.00 | 306.40 | 306.00 | 306.40 | 0.0K |
| 10:27 | 306.40 | 307.25 | 306.30 | 307.20 | 4.2K |
| 10:28 | 307.20 | 307.20 | 306.75 | 306.75 | 0.6K |
| 10:29 | 306.75 | 306.75 | 306.60 | 306.60 | 0.6K |
| 10:30 | 307.00 | 307.00 | 306.65 | 306.95 | 0.4K |
| 10:31 | 306.95 | 306.95 | 306.45 | 306.75 | 0.8K |
| 10:32 | 306.50 | 306.70 | 306.50 | 306.70 | 0.1K |
| 10:33 | 306.20 | 306.20 | 306.15 | 306.15 | 0.4K |
| 10:34 | 306.15 | 306.20 | 306.00 | 306.00 | 0.2K |
| 10:35 | 306.20 | 306.20 | 305.95 | 306.05 | 0.4K |
| 10:36 | 306.45 | 306.55 | 306.45 | 306.55 | 0.5K |
| 10:37 | 306.55 | 306.55 | 306.25 | 306.25 | 0.0K |
| 10:38 | 306.45 | 306.45 | 306.20 | 306.30 | 0.7K |
| 10:39 | 306.30 | 306.90 | 306.30 | 306.90 | 0.1K |
| 10:40 | 306.70 | 306.95 | 306.70 | 306.70 | 0.2K |
| 10:41 | 306.95 | 306.95 | 306.70 | 306.95 | 0.1K |
| 10:42 | 306.90 | 306.90 | 306.35 | 306.75 | 1.4K |
| 10:43 | 306.75 | 306.75 | 306.75 | 306.75 | 0.8K |
| 10:44 | 307.00 | 307.00 | 306.25 | 306.25 | 1.9K |
| 10:45 | 306.30 | 306.30 | 306.30 | 306.30 | 0.0K |
| 10:46 | 306.30 | 306.30 | 306.20 | 306.20 | 4.4K |
| 10:47 | 306.15 | 306.15 | 305.95 | 305.95 | 0.8K |
| 10:48 | 305.95 | 305.95 | 305.95 | 305.95 | 0.1K |
| 10:49 | 306.30 | 307.20 | 306.30 | 307.15 | 2.8K |
| 10:50 | 307.20 | 307.20 | 307.00 | 307.00 | 0.8K |
| 10:51 | 306.80 | 307.05 | 306.80 | 307.00 | 0.1K |
| 10:52 | 306.35 | 306.35 | 305.90 | 306.30 | 2.7K |
| 10:53 | 306.30 | 306.50 | 306.30 | 306.50 | 0.0K |
| 10:54 | 306.30 | 306.50 | 305.70 | 305.70 | 6.8K |
| 10:55 | 305.95 | 306.25 | 305.95 | 306.20 | 0.9K |
| 10:56 | 306.05 | 306.05 | 305.40 | 305.40 | 1.3K |
| 10:57 | 305.70 | 305.75 | 305.70 | 305.75 | 0.2K |
| 10:58 | 306.00 | 306.00 | 305.70 | 305.80 | 1.2K |
| 10:59 | 305.70 | 305.75 | 305.20 | 305.25 | 1.5K |
| 11:00 | 305.80 | 305.80 | 305.40 | 305.40 | 0.6K |
| 11:01 | 305.35 | 305.45 | 305.00 | 305.45 | 0.9K |
| 11:02 | 305.35 | 305.35 | 305.00 | 305.10 | 5.3K |
| 11:03 | 305.00 | 305.00 | 304.25 | 304.50 | 5.6K |
| 11:04 | 304.20 | 304.45 | 304.00 | 304.25 | 1.1K |
| 11:05 | 304.35 | 304.75 | 304.20 | 304.20 | 2.2K |
| 11:06 | 304.20 | 304.20 | 303.70 | 303.70 | 2.0K |
| 11:07 | 303.50 | 303.85 | 303.50 | 303.85 | 1.0K |
| 11:08 | 303.75 | 303.85 | 303.50 | 303.85 | 1.6K |
| 11:09 | 303.85 | 304.25 | 303.85 | 304.00 | 6.1K |
| 11:10 | 304.20 | 304.20 | 303.60 | 303.85 | 2.0K |
| 11:11 | 304.20 | 304.45 | 304.20 | 304.45 | 0.1K |
| 11:12 | 304.55 | 304.85 | 304.55 | 304.70 | 3.4K |
| 11:13 | 304.70 | 304.70 | 304.00 | 304.00 | 0.8K |
| 11:14 | 304.00 | 304.10 | 303.80 | 303.80 | 1.3K |
| 11:15 | 303.85 | 304.10 | 303.85 | 304.10 | 0.9K |
| 11:16 | 304.10 | 304.10 | 303.45 | 303.75 | 2.9K |
| 11:17 | 303.35 | 303.80 | 303.30 | 303.50 | 0.5K |
| 11:18 | 303.50 | 303.50 | 303.35 | 303.50 | 0.2K |
| 11:19 | 303.50 | 303.50 | 303.50 | 303.50 | 0.2K |
| 11:20 | 303.50 | 303.50 | 303.35 | 303.50 | 0.9K |
| 11:21 | 303.50 | 303.50 | 303.30 | 303.45 | 0.7K |
| 11:22 | 303.10 | 303.45 | 303.10 | 303.20 | 0.3K |
| 11:23 | 303.45 | 304.05 | 303.45 | 303.95 | 1.8K |
| 11:24 | 303.50 | 303.50 | 303.50 | 303.50 | 0.5K |
| 11:25 | 303.50 | 303.50 | 303.40 | 303.50 | 0.1K |
| 11:26 | 303.50 | 303.50 | 303.00 | 303.15 | 4.3K |
| 11:27 | 303.15 | 303.45 | 303.15 | 303.40 | 0.8K |
| 11:28 | 303.40 | 303.40 | 303.15 | 303.40 | 0.1K |
| 11:29 | 303.40 | 303.40 | 303.40 | 303.40 | 0.7K |
| 11:30 | 303.40 | 303.95 | 303.40 | 303.95 | 0.8K |
| 11:31 | 303.55 | 303.55 | 303.00 | 303.30 | 0.9K |
| 11:32 | 303.30 | 303.45 | 303.25 | 303.40 | 0.1K |
| 11:33 | 303.35 | 303.50 | 303.35 | 303.50 | 0.1K |
| 11:34 | 303.50 | 303.50 | 303.30 | 303.30 | 0.4K |
| 11:35 | 303.30 | 303.30 | 302.90 | 303.30 | 0.7K |
| 11:36 | 303.15 | 303.25 | 303.15 | 303.25 | 0.8K |
| 11:37 | 303.10 | 303.30 | 303.10 | 303.25 | 0.1K |
| 11:38 | 303.25 | 303.30 | 303.25 | 303.30 | 0.5K |
| 11:39 | 302.85 | 303.20 | 302.85 | 303.20 | 0.7K |
| 11:40 | 303.20 | 303.30 | 303.20 | 303.30 | 0.1K |
| 11:41 | 303.45 | 303.45 | 303.00 | 303.00 | 0.6K |
| 11:42 | 303.00 | 303.30 | 303.00 | 303.00 | 0.1K |
| 11:43 | 303.25 | 303.25 | 303.00 | 303.25 | 0.2K |
| 11:44 | 303.00 | 303.05 | 302.80 | 303.00 | 1.8K |
| 11:45 | 303.00 | 303.25 | 303.00 | 303.25 | 0.0K |
| 11:46 | 303.05 | 303.30 | 303.05 | 303.30 | 0.1K |
| 11:47 | 303.30 | 303.30 | 303.30 | 303.30 | 0.6K |
| 11:48 | 303.30 | 303.30 | 303.30 | 303.30 | 0.3K |
| 11:49 | 303.30 | 303.30 | 303.05 | 303.10 | 0.2K |
| 11:50 | 303.25 | 303.30 | 303.00 | 303.15 | 0.5K |
| 11:51 | 303.10 | 303.30 | 303.10 | 303.30 | 0.0K |
| 11:52 | 303.30 | 303.45 | 303.30 | 303.45 | 0.0K |
| 11:53 | 303.15 | 303.50 | 303.15 | 303.50 | 0.3K |
| 11:54 | 303.50 | 304.25 | 303.50 | 304.00 | 1.2K |
| 11:55 | 304.05 | 304.05 | 303.70 | 303.75 | 0.2K |
| 11:56 | 303.90 | 304.05 | 303.90 | 304.00 | 0.3K |
| 11:57 | 304.10 | 304.15 | 304.10 | 304.15 | 0.1K |
| 11:58 | 304.10 | 304.20 | 304.10 | 304.15 | 0.3K |
| 11:59 | 304.20 | 304.55 | 304.20 | 304.55 | 0.2K |
| 12:00 | 304.55 | 304.55 | 304.00 | 304.00 | 2.0K |
| 12:01 | 304.00 | 304.00 | 303.30 | 303.55 | 0.3K |
| 12:02 | 303.70 | 303.70 | 303.35 | 303.70 | 0.3K |
| 12:03 | 303.70 | 303.70 | 303.35 | 303.40 | 0.5K |
| 12:04 | 303.40 | 303.45 | 303.40 | 303.45 | 0.4K |
| 12:05 | 303.45 | 303.55 | 303.35 | 303.55 | 0.2K |
| 12:06 | 303.35 | 303.55 | 303.35 | 303.55 | 0.1K |
| 12:07 | 303.55 | 303.75 | 303.55 | 303.75 | 0.2K |
| 12:08 | 303.60 | 303.60 | 303.20 | 303.20 | 0.2K |
| 12:09 | 303.35 | 303.35 | 303.30 | 303.30 | 0.4K |
| 12:10 | 303.30 | 303.30 | 303.05 | 303.30 | 0.3K |
| 12:11 | 303.30 | 303.30 | 303.30 | 303.30 | 0.1K |
| 12:12 | 303.30 | 303.50 | 303.30 | 303.45 | 0.1K |
| 12:13 | 303.50 | 303.90 | 303.50 | 303.90 | 0.1K |
| 12:14 | 303.70 | 303.70 | 303.35 | 303.35 | 1.2K |
| 12:15 | 303.85 | 304.55 | 303.85 | 304.05 | 5.4K |
| 12:16 | 304.30 | 304.35 | 304.25 | 304.30 | 0.2K |
| 12:17 | 303.80 | 304.95 | 303.80 | 304.95 | 1.8K |
| 12:18 | 304.80 | 305.85 | 304.80 | 305.85 | 1.9K |
| 12:19 | 305.85 | 306.90 | 305.85 | 306.25 | 3.7K |
| 12:20 | 305.70 | 306.75 | 305.70 | 306.75 | 0.9K |
| 12:21 | 306.50 | 306.85 | 306.50 | 306.75 | 0.5K |
| 12:22 | 306.60 | 306.80 | 306.50 | 306.50 | 0.3K |
| 12:23 | 306.80 | 307.00 | 306.80 | 307.00 | 0.9K |
| 12:24 | 307.00 | 307.00 | 306.90 | 306.95 | 0.3K |
| 12:25 | 307.00 | 307.00 | 306.75 | 306.75 | 0.8K |
| 12:26 | 306.75 | 306.75 | 305.45 | 306.20 | 2.7K |
| 12:27 | 306.00 | 306.15 | 305.60 | 306.05 | 2.0K |
| 12:28 | 306.05 | 306.30 | 306.05 | 306.30 | 0.3K |
| 12:29 | 306.45 | 306.45 | 306.15 | 306.15 | 0.3K |
| 12:30 | 306.20 | 306.20 | 305.40 | 305.55 | 9.7K |
| 12:31 | 305.55 | 305.55 | 305.30 | 305.45 | 0.3K |
| 12:32 | 305.45 | 305.85 | 305.30 | 305.65 | 0.3K |
| 12:33 | 305.60 | 306.05 | 305.20 | 305.60 | 1.0K |
| 12:34 | 305.75 | 305.75 | 305.15 | 305.35 | 0.5K |
| 12:35 | 305.35 | 305.50 | 304.90 | 304.90 | 0.8K |
| 12:36 | 305.50 | 305.50 | 304.95 | 305.30 | 2.4K |
| 12:37 | 305.30 | 305.45 | 305.30 | 305.45 | 0.2K |
| 12:38 | 305.20 | 305.45 | 305.20 | 305.40 | 0.3K |
| 12:39 | 305.45 | 305.65 | 305.25 | 305.30 | 0.3K |
| 12:40 | 305.30 | 305.55 | 305.30 | 305.35 | 0.2K |
| 12:41 | 305.30 | 305.45 | 304.70 | 305.40 | 1.8K |
| 12:42 | 305.40 | 305.55 | 305.00 | 305.40 | 0.5K |
| 12:43 | 305.35 | 306.15 | 305.25 | 305.25 | 1.8K |
| 12:44 | 305.55 | 305.70 | 305.25 | 305.70 | 1.2K |
| 12:45 | 305.85 | 306.20 | 305.85 | 306.00 | 0.4K |
| 12:46 | 305.60 | 306.45 | 305.60 | 306.45 | 0.3K |
| 12:47 | 306.20 | 306.20 | 305.30 | 305.30 | 0.6K |
| 12:48 | 305.85 | 306.10 | 305.55 | 306.10 | 0.9K |
| 12:49 | 306.05 | 306.30 | 306.00 | 306.20 | 0.3K |
| 12:50 | 306.30 | 306.50 | 306.20 | 306.50 | 0.7K |
| 12:51 | 306.80 | 307.60 | 306.80 | 306.85 | 13.4K |
| 12:52 | 306.85 | 307.40 | 306.85 | 307.40 | 1.0K |
| 12:53 | 307.30 | 307.30 | 306.85 | 307.25 | 1.2K |
| 12:54 | 307.25 | 307.25 | 307.00 | 307.00 | 0.8K |
| 12:55 | 307.25 | 307.45 | 307.25 | 307.45 | 0.4K |
| 12:56 | 307.50 | 307.60 | 307.30 | 307.30 | 1.0K |
| 12:57 | 307.20 | 307.20 | 306.90 | 307.10 | 2.4K |
| 12:58 | 307.10 | 307.20 | 306.45 | 306.45 | 1.5K |
| 12:59 | 306.45 | 306.95 | 306.45 | 306.95 | 0.5K |
| 13:00 | 306.70 | 307.20 | 306.60 | 306.60 | 1.3K |
| 13:01 | 306.85 | 306.90 | 306.80 | 306.90 | 0.4K |
| 13:02 | 306.90 | 307.20 | 306.90 | 307.20 | 0.1K |
| 13:03 | 307.20 | 307.20 | 307.20 | 307.20 | 0.0K |
| 13:04 | 307.20 | 307.20 | 307.20 | 307.20 | 0.0K |
| 13:05 | 307.20 | 307.20 | 306.95 | 306.95 | 0.8K |
| 13:06 | 306.95 | 306.95 | 306.70 | 306.70 | 0.3K |
| 13:07 | 306.65 | 306.85 | 306.50 | 306.65 | 0.5K |
| 13:08 | 306.55 | 306.75 | 306.05 | 306.05 | 0.9K |
| 13:09 | 306.55 | 306.80 | 306.35 | 306.35 | 0.3K |
| 13:10 | 306.40 | 306.55 | 306.25 | 306.50 | 2.7K |
| 13:11 | 306.50 | 306.50 | 306.50 | 306.50 | 0.3K |
| 13:12 | 306.50 | 306.50 | 305.80 | 305.85 | 1.6K |
| 13:13 | 306.30 | 306.50 | 306.15 | 306.45 | 1.3K |
| 13:14 | 306.45 | 306.50 | 306.45 | 306.50 | 0.4K |
| 13:15 | 306.50 | 306.65 | 306.35 | 306.55 | 1.2K |
| 13:16 | 306.70 | 306.70 | 306.05 | 306.05 | 1.3K |
| 13:17 | 306.20 | 306.40 | 306.20 | 306.40 | 0.7K |
| 13:18 | 306.40 | 306.70 | 306.10 | 306.55 | 0.6K |
| 13:19 | 306.40 | 306.75 | 306.40 | 306.75 | 0.4K |
| 13:20 | 306.75 | 306.75 | 306.60 | 306.60 | 0.5K |
| 13:21 | 306.65 | 306.75 | 305.90 | 306.55 | 0.7K |
| 13:22 | 306.30 | 306.70 | 306.30 | 306.60 | 0.8K |
| 13:23 | 306.60 | 306.60 | 306.25 | 306.25 | 0.5K |
| 13:24 | 306.25 | 306.60 | 305.95 | 306.05 | 2.7K |
| 13:25 | 306.00 | 306.00 | 305.20 | 305.20 | 0.6K |
| 13:26 | 305.20 | 305.40 | 304.50 | 304.50 | 3.4K |
| 13:27 | 304.55 | 305.10 | 304.55 | 304.90 | 0.5K |
| 13:28 | 304.90 | 305.30 | 304.85 | 304.85 | 0.5K |
| 13:29 | 305.05 | 305.10 | 304.55 | 304.85 | 0.5K |
| 13:30 | 304.95 | 304.95 | 304.50 | 304.50 | 1.1K |
| 13:31 | 304.60 | 304.75 | 304.30 | 304.65 | 0.6K |
| 13:32 | 304.65 | 304.65 | 303.45 | 303.45 | 3.6K |
| 13:33 | 303.50 | 303.85 | 303.40 | 303.60 | 4.1K |
| 13:34 | 303.60 | 304.20 | 303.60 | 304.00 | 5.3K |
| 13:35 | 304.00 | 304.65 | 303.60 | 304.30 | 3.6K |
| 13:36 | 304.40 | 304.75 | 304.10 | 304.75 | 0.6K |
| 13:37 | 304.45 | 304.45 | 304.10 | 304.40 | 0.9K |
| 13:38 | 304.10 | 304.20 | 303.75 | 303.75 | 1.6K |
| 13:39 | 304.05 | 304.25 | 303.55 | 303.85 | 0.6K |
| 13:40 | 303.85 | 303.85 | 303.75 | 303.75 | 0.4K |
| 13:41 | 303.80 | 303.85 | 303.50 | 303.55 | 1.6K |
| 13:42 | 303.55 | 303.75 | 302.55 | 302.55 | 12.9K |
| 13:43 | 302.90 | 303.00 | 302.25 | 303.00 | 3.4K |
| 13:44 | 303.05 | 303.10 | 302.80 | 303.00 | 2.5K |
| 13:45 | 303.00 | 303.40 | 303.00 | 303.35 | 0.6K |
| 13:46 | 303.30 | 303.35 | 303.10 | 303.35 | 1.6K |
| 13:47 | 303.20 | 303.35 | 301.80 | 301.80 | 5.0K |
| 13:48 | 301.50 | 302.10 | 300.00 | 300.50 | 72.6K |
| 13:49 | 300.45 | 300.85 | 299.85 | 300.15 | 15.8K |
| 13:50 | 300.15 | 300.50 | 300.15 | 300.45 | 1.0K |
| 13:51 | 300.25 | 300.50 | 300.20 | 300.50 | 7.8K |
| 13:52 | 300.50 | 300.50 | 300.40 | 300.50 | 6.5K |
| 13:53 | 300.50 | 300.85 | 300.50 | 300.85 | 5.7K |
| 13:54 | 300.85 | 301.00 | 300.65 | 300.75 | 4.4K |
| 13:55 | 300.75 | 300.80 | 300.60 | 300.75 | 1.0K |
| 13:56 | 300.70 | 300.70 | 299.90 | 299.90 | 3.8K |
| 13:57 | 299.80 | 299.80 | 299.50 | 299.75 | 1.7K |
| 13:58 | 299.65 | 299.65 | 299.50 | 299.55 | 2.4K |
| 13:59 | 299.50 | 299.65 | 297.70 | 297.70 | 68.9K |
| 14:00 | 297.25 | 299.50 | 297.05 | 299.35 | 27.3K |
| 14:01 | 299.45 | 299.80 | 299.35 | 299.40 | 1.3K |
| 14:02 | 299.10 | 299.50 | 299.10 | 299.15 | 6.3K |
| 14:03 | 299.45 | 299.75 | 299.00 | 299.00 | 4.1K |
| 14:04 | 299.10 | 299.40 | 299.05 | 299.25 | 1.0K |
| 14:05 | 299.00 | 299.10 | 298.30 | 298.90 | 1.6K |
| 14:06 | 298.80 | 299.05 | 298.80 | 299.05 | 0.8K |
| 14:07 | 299.10 | 299.20 | 298.50 | 298.55 | 2.3K |
| 14:08 | 298.50 | 298.65 | 298.50 | 298.60 | 0.9K |
| 14:09 | 297.60 | 299.00 | 297.60 | 299.00 | 14.9K |
| 14:10 | 299.00 | 299.00 | 298.65 | 298.90 | 1.8K |
| 14:11 | 299.00 | 299.20 | 298.95 | 299.20 | 2.2K |
| 14:12 | 298.90 | 299.15 | 298.90 | 299.00 | 2.2K |
| 14:13 | 299.15 | 299.15 | 299.10 | 299.15 | 0.5K |
| 14:14 | 299.10 | 299.15 | 298.90 | 299.15 | 1.1K |
| 14:15 | 299.15 | 299.15 | 298.70 | 299.00 | 1.5K |
| 14:16 | 299.00 | 299.10 | 298.95 | 299.10 | 0.5K |
| 14:17 | 299.00 | 299.05 | 298.75 | 299.05 | 1.8K |
| 14:18 | 299.10 | 299.15 | 299.00 | 299.15 | 0.5K |
| 14:19 | 299.10 | 299.15 | 299.00 | 299.05 | 0.6K |
| 14:20 | 298.75 | 299.00 | 298.75 | 299.00 | 1.2K |
| 14:21 | 299.00 | 299.10 | 298.95 | 299.10 | 1.2K |
| 14:22 | 298.90 | 299.00 | 298.60 | 298.60 | 2.8K |
| 14:23 | 298.95 | 299.15 | 298.95 | 299.00 | 1.0K |
| 14:24 | 299.15 | 299.15 | 298.85 | 299.00 | 0.9K |
| 14:25 | 299.00 | 299.15 | 298.55 | 299.15 | 0.7K |
| 14:26 | 299.15 | 299.50 | 299.15 | 299.45 | 1.9K |
| 14:27 | 299.40 | 299.50 | 299.05 | 299.10 | 1.8K |
| 14:28 | 298.90 | 299.05 | 298.80 | 299.05 | 1.0K |
| 14:29 | 299.10 | 299.40 | 299.10 | 299.40 | 0.7K |
| 14:30 | 299.20 | 299.55 | 299.10 | 299.40 | 1.1K |
| 14:31 | 299.30 | 299.40 | 299.00 | 299.25 | 0.5K |
| 14:32 | 299.10 | 299.55 | 299.10 | 299.55 | 0.5K |
| 14:33 | 299.35 | 299.55 | 299.35 | 299.45 | 1.0K |
| 14:34 | 299.50 | 299.65 | 299.10 | 299.40 | 0.7K |
| 14:35 | 299.55 | 300.00 | 299.50 | 300.00 | 1.0K |
| 14:36 | 299.80 | 300.00 | 299.50 | 299.55 | 5.0K |
| 14:37 | 299.45 | 299.90 | 299.45 | 299.75 | 1.1K |
| 14:38 | 299.80 | 300.00 | 299.80 | 299.95 | 0.8K |
| 14:39 | 300.20 | 300.20 | 299.25 | 299.45 | 3.6K |
| 14:40 | 299.45 | 299.50 | 299.45 | 299.50 | 0.6K |
| 14:41 | 299.45 | 300.25 | 299.45 | 300.25 | 2.8K |
| 14:42 | 300.85 | 301.10 | 300.85 | 301.00 | 1.2K |
| 14:43 | 301.00 | 301.15 | 300.55 | 300.80 | 1.5K |
| 14:44 | 300.80 | 300.80 | 300.50 | 300.60 | 1.0K |
| 14:45 | 300.55 | 300.80 | 300.45 | 300.80 | 1.4K |
| 14:46 | 300.75 | 300.75 | 300.15 | 300.15 | 0.6K |
| 14:47 | 300.45 | 300.70 | 300.35 | 300.70 | 0.5K |
| 14:48 | 300.70 | 300.90 | 300.50 | 300.90 | 1.9K |
| 14:49 | 300.90 | 301.40 | 300.90 | 301.30 | 1.5K |
| 14:50 | 301.20 | 301.30 | 300.95 | 300.95 | 2.5K |
| 14:51 | 301.05 | 301.10 | 300.70 | 300.95 | 1.1K |
| 14:52 | 301.15 | 301.20 | 300.80 | 301.05 | 2.2K |
| 14:53 | 300.95 | 300.95 | 300.60 | 300.65 | 4.0K |
| 14:54 | 300.65 | 300.90 | 300.65 | 300.75 | 0.9K |
| 14:55 | 300.75 | 301.15 | 300.75 | 301.00 | 3.4K |
| 14:56 | 301.00 | 301.00 | 300.85 | 300.95 | 0.8K |
| 14:57 | 300.90 | 301.00 | 300.90 | 301.00 | 0.6K |
| 14:58 | 301.00 | 301.00 | 300.45 | 300.60 | 4.4K |
| 14:59 | 300.70 | 300.90 | 300.35 | 300.90 | 3.7K |
| 15:00 | 300.35 | 300.65 | 300.35 | 300.60 | 1.2K |
| 15:01 | 300.65 | 300.85 | 300.65 | 300.85 | 1.2K |
| 15:02 | 300.80 | 300.90 | 300.75 | 300.75 | 1.0K |
| 15:03 | 300.70 | 300.70 | 300.45 | 300.45 | 2.9K |
| 15:04 | 300.50 | 300.75 | 300.35 | 300.50 | 1.9K |
| 15:05 | 300.45 | 300.55 | 300.15 | 300.25 | 11.2K |
| 15:06 | 300.25 | 300.35 | 299.95 | 299.95 | 6.1K |
| 15:07 | 300.20 | 300.25 | 300.00 | 300.10 | 0.6K |
| 15:08 | 300.45 | 300.45 | 300.00 | 300.00 | 4.2K |
| 15:09 | 300.00 | 300.35 | 299.80 | 299.80 | 3.5K |
| 15:10 | 300.05 | 300.05 | 299.70 | 299.70 | 1.0K |
| 15:11 | 299.85 | 299.85 | 299.40 | 299.70 | 4.4K |
| 15:12 | 299.65 | 299.95 | 299.65 | 299.85 | 3.2K |
| 15:13 | 300.00 | 300.00 | 299.80 | 299.80 | 2.5K |
| 15:14 | 299.85 | 299.85 | 299.40 | 299.40 | 1.7K |
| 15:15 | 299.65 | 299.70 | 299.55 | 299.55 | 1.6K |
| 15:16 | 299.60 | 299.60 | 299.55 | 299.60 | 4.0K |
| 15:17 | 299.60 | 299.80 | 299.40 | 299.80 | 4.5K |
| 15:18 | 299.80 | 300.00 | 299.70 | 300.00 | 3.7K |
| 15:19 | 300.00 | 300.45 | 299.85 | 300.45 | 3.8K |
| 15:20 | 299.60 | 299.60 | 299.35 | 299.35 | 4.0K |
| 15:21 | 299.35 | 299.50 | 299.20 | 299.50 | 6.8K |
| 15:22 | 299.60 | 299.70 | 299.60 | 299.70 | 5.7K |
| 15:23 | 300.00 | 300.35 | 300.00 | 300.30 | 13.4K |
| 15:24 | 300.15 | 300.65 | 300.10 | 300.45 | 6.2K |
| 15:25 | 300.55 | 301.00 | 300.50 | 300.95 | 5.3K |
| 15:26 | 300.60 | 300.85 | 300.60 | 300.75 | 4.0K |
| 15:27 | 301.30 | 301.30 | 300.75 | 301.00 | 4.4K |
| 15:28 | 301.00 | 301.90 | 301.00 | 301.50 | 10.1K |
| 15:29 | 301.50 | 302.20 | 300.30 | 300.30 | 4.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 295.00 | 299.70 | 292.10 | 297.70 | 0.6M |
| 2025-09-30 | 302.00 | 303.90 | 293.30 | 294.50 | 0.6M |
| 2025-09-29 | 304.70 | 306.50 | 300.10 | 301.90 | 0.6M |
| 2025-09-26 | 307.80 | 308.50 | 295.95 | 300.30 | 1.0M |
| 2025-09-25 | 308.85 | 312.00 | 305.35 | 307.80 | 0.5M |
| 2025-09-24 | 317.00 | 318.00 | 307.90 | 308.95 | 0.6M |
| 2025-09-23 | 318.55 | 327.40 | 315.50 | 316.80 | 1.1M |
| 2025-09-22 | 343.00 | 343.15 | 312.65 | 316.25 | 2.6M |
| 2025-09-19 | 353.00 | 353.35 | 341.60 | 343.90 | 0.5M |
| 2025-09-18 | 351.90 | 355.15 | 347.40 | 353.70 | 0.5M |
| 2025-09-17 | 353.50 | 354.85 | 342.30 | 349.05 | 0.9M |
| 2025-09-16 | 355.70 | 359.70 | 350.00 | 351.90 | 0.5M |
| 2025-09-15 | 352.80 | 358.40 | 349.15 | 354.35 | 0.6M |
| 2025-09-12 | 351.50 | 356.00 | 347.00 | 351.05 | 0.7M |
| 2025-09-11 | 361.75 | 363.45 | 347.10 | 349.75 | 0.7M |
| 2025-09-10 | 356.05 | 368.55 | 356.05 | 362.15 | 1.0M |
| 2025-09-09 | 374.55 | 375.95 | 352.60 | 355.55 | 1.2M |
| 2025-09-08 | 371.00 | 387.95 | 370.15 | 374.25 | 2.1M |
| 2025-09-05 | 368.40 | 378.00 | 363.65 | 366.95 | 1.6M |
| 2025-09-04 | 376.00 | 379.00 | 364.00 | 367.00 | 1.3M |
| 2025-09-03 | 366.30 | 375.30 | 358.55 | 373.15 | 1.6M |
| 2025-09-02 | 369.90 | 381.80 | 365.45 | 368.70 | 2.8M |
| 2025-09-01 | 353.50 | 369.45 | 349.30 | 365.40 | 3.9M |
| 2025-08-29 | 350.95 | 354.80 | 345.10 | 349.75 | 1.5M |
| 2025-08-28 | 335.65 | 352.00 | 333.05 | 349.70 | 2.1M |
| 2025-08-26 | 352.95 | 352.95 | 333.00 | 335.50 | 1.5M |
| 2025-08-25 | 355.00 | 360.50 | 351.00 | 353.40 | 3.0M |
| 2025-08-22 | 346.50 | 357.50 | 340.20 | 351.60 | 4.1M |
| 2025-08-21 | 329.90 | 348.00 | 326.80 | 343.65 | 4.8M |
| 2025-08-20 | 332.60 | 335.00 | 325.05 | 327.80 | 1.0M |
| 2025-08-19 | 317.90 | 336.90 | 315.20 | 332.25 | 3.1M |
| 2025-08-18 | 329.00 | 329.00 | 316.15 | 317.20 | 1.0M |
| 2025-08-14 | 337.70 | 342.70 | 316.45 | 322.10 | 3.2M |
| 2025-08-13 | 303.00 | 331.20 | 301.15 | 331.20 | 3.5M |
| 2025-08-12 | 300.00 | 309.90 | 296.20 | 301.10 | 1.1M |
| 2025-08-11 | 307.00 | 307.70 | 299.45 | 300.75 | 0.5M |
| 2025-08-08 | 302.60 | 313.00 | 298.80 | 306.00 | 1.5M |
| 2025-08-07 | 300.00 | 305.65 | 295.00 | 300.80 | 1.3M |
| 2025-08-06 | 310.10 | 315.45 | 301.20 | 303.85 | 1.9M |
| 2025-08-05 | 322.00 | 325.60 | 299.80 | 307.95 | 1.9M |
| 2025-08-04 | 328.65 | 334.80 | 317.25 | 323.35 | 1.6M |
| 2025-08-01 | 334.75 | 334.90 | 325.50 | 328.95 | 0.9M |
| 2025-07-31 | 320.00 | 341.00 | 318.00 | 332.82 | 3.4M |
| 2025-07-30 | 321.54 | 333.10 | 321.54 | 325.54 | 2.5M |
| 2025-07-29 | 313.89 | 324.30 | 311.51 | 321.54 | 1.5M |
| 2025-07-28 | 324.50 | 327.00 | 310.55 | 313.89 | 1.9M |
| 2025-07-25 | 332.34 | 334.65 | 322.02 | 324.54 | 1.6M |
| 2025-07-24 | 342.90 | 344.49 | 331.10 | 332.69 | 2.2M |
| 2025-07-23 | 333.00 | 344.14 | 330.00 | 341.15 | 4.4M |
| 2025-07-22 | 337.45 | 348.50 | 327.22 | 331.56 | 5.7M |
| 2025-07-21 | 337.05 | 343.70 | 328.63 | 335.29 | 4.4M |
| 2025-07-18 | 341.00 | 345.10 | 333.30 | 334.97 | 5.0M |
| 2025-07-17 | 355.00 | 361.58 | 336.00 | 338.42 | 9.2M |
| 2025-07-16 | 341.80 | 366.70 | 335.86 | 352.84 | 22.9M |
| 2025-07-15 | 332.80 | 348.99 | 330.92 | 338.44 | 9.5M |
| 2025-07-14 | 328.89 | 343.90 | 321.10 | 331.54 | 13.3M |
| 2025-07-11 | 343.02 | 363.80 | 325.30 | 333.98 | 37.8M |
| 2025-07-10 | 313.00 | 338.39 | 306.50 | 338.39 | 36.4M |
| 2025-07-09 | 281.05 | 309.15 | 275.00 | 307.63 | 67.3M |
| 2025-07-08 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |