386.92
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 399.97 | 400.00 | 399.97 | 400.00 | 0.3K |
| 09:35 | 399.99 | 399.99 | 399.99 | 399.99 | 0.1K |
| 09:40 | 397.50 | 399.99 | 397.50 | 399.99 | 0.1K |
| 09:50 | 399.98 | 399.99 | 399.98 | 399.99 | 0.2K |
| 09:55 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 10:00 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 10:05 | 400.00 | 400.00 | 398.00 | 398.00 | 1.1K |
| 10:10 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 10:15 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 10:30 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 10:35 | 398.00 | 399.50 | 398.00 | 398.00 | 0.2K |
| 10:40 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 10:55 | 398.00 | 398.00 | 398.00 | 398.00 | 0.1K |
| 11:00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 11:05 | 399.99 | 399.99 | 399.99 | 399.99 | 0.1K |
| 11:10 | 399.00 | 399.00 | 399.00 | 399.00 | 0.5K |
| 11:20 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 11:25 | 399.00 | 399.00 | 399.00 | 399.00 | 1.0K |
| 11:30 | 399.00 | 399.00 | 399.00 | 399.00 | 0.2K |
| 11:40 | 399.00 | 399.00 | 399.00 | 399.00 | 0.3K |
| 11:45 | 399.99 | 399.99 | 399.99 | 399.99 | 0.1K |
| 11:50 | 399.99 | 399.99 | 399.99 | 399.99 | 0.8K |
| 12:10 | 398.11 | 398.11 | 398.11 | 398.11 | 0.2K |
| 12:15 | 398.11 | 398.11 | 398.11 | 398.11 | 0.0K |
| 12:20 | 398.11 | 398.11 | 398.11 | 398.11 | 0.0K |
| 12:55 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 13:15 | 398.11 | 398.11 | 398.10 | 398.10 | 1.1K |
| 13:30 | 398.00 | 398.00 | 398.00 | 398.00 | 0.5K |
| 13:40 | 398.00 | 398.00 | 398.00 | 398.00 | 0.3K |
| 14:00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 14:05 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 14:25 | 398.00 | 398.00 | 397.51 | 397.51 | 1.1K |
| 14:30 | 398.00 | 398.00 | 398.00 | 398.00 | 0.1K |
| 14:45 | 398.00 | 398.00 | 398.00 | 398.00 | 0.1K |
| 14:55 | 398.98 | 398.98 | 398.98 | 398.98 | 0.2K |
| 15:10 | 398.97 | 398.97 | 398.97 | 398.97 | 0.0K |
| 15:25 | 398.00 | 398.97 | 398.00 | 398.97 | 0.1K |
| 16:25 | 398.10 | 398.10 | 398.10 | 398.10 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 388.00 | 390.99 | 384.00 | 386.92 | 0.0M |
| 2025-09-30 | 390.00 | 399.00 | 381.03 | 389.20 | 0.0M |
| 2025-09-29 | 395.05 | 397.99 | 389.50 | 392.67 | 0.0M |
| 2025-09-26 | 399.02 | 399.97 | 395.00 | 396.46 | 0.0M |
| 2025-09-25 | 399.97 | 400.00 | 397.50 | 398.10 | 0.0M |
| 2025-09-24 | 396.00 | 399.50 | 395.01 | 398.73 | 0.0M |
| 2025-09-23 | 399.06 | 400.00 | 390.00 | 398.87 | 0.0M |
| 2025-09-22 | 401.02 | 401.02 | 399.00 | 399.06 | 0.0M |
| 2025-09-19 | 400.00 | 403.15 | 396.11 | 399.58 | 0.0M |
| 2025-09-18 | 400.20 | 402.10 | 396.00 | 399.72 | 0.0M |
| 2025-09-17 | 406.00 | 406.00 | 400.11 | 400.62 | 0.0M |
| 2025-09-16 | 397.99 | 408.00 | 395.01 | 405.19 | 0.0M |
| 2025-09-15 | 395.00 | 401.90 | 395.00 | 397.80 | 0.0M |
| 2025-09-12 | 393.00 | 402.22 | 393.00 | 394.84 | 0.0M |
| 2025-09-11 | 394.99 | 395.25 | 390.00 | 393.20 | 0.0M |
| 2025-09-10 | 390.00 | 394.88 | 390.00 | 393.75 | 0.0M |
| 2025-09-09 | 396.99 | 396.99 | 391.00 | 391.62 | 0.0M |
| 2025-09-08 | 398.00 | 398.00 | 392.90 | 393.97 | 0.0M |
| 2025-09-05 | 401.00 | 401.00 | 396.46 | 397.01 | 0.0M |
| 2025-09-04 | 400.54 | 401.98 | 398.01 | 399.98 | 0.0M |
| 2025-09-03 | 400.13 | 401.00 | 400.00 | 400.47 | 0.0M |
| 2025-09-02 | 403.00 | 404.20 | 400.00 | 400.58 | 0.0M |
| 2025-09-01 | 403.00 | 404.50 | 399.00 | 401.63 | 0.0M |
| 2025-08-29 | 403.89 | 404.90 | 401.14 | 402.98 | 0.0M |
| 2025-08-28 | 401.99 | 404.01 | 400.00 | 403.55 | 0.0M |
| 2025-08-27 | 406.85 | 406.85 | 401.07 | 403.05 | 0.0M |
| 2025-08-26 | 404.00 | 407.00 | 403.00 | 404.31 | 0.0M |
| 2025-08-25 | 400.00 | 420.00 | 400.00 | 409.39 | 0.1M |
| 2025-08-22 | 422.69 | 425.99 | 420.01 | 423.92 | 0.0M |
| 2025-08-21 | 425.00 | 425.45 | 418.14 | 422.69 | 0.0M |
| 2025-08-20 | 423.54 | 428.00 | 418.00 | 422.98 | 0.0M |
| 2025-08-19 | 424.69 | 424.89 | 421.94 | 422.60 | 0.0M |
| 2025-08-18 | 419.11 | 424.84 | 416.45 | 421.99 | 0.0M |
| 2025-08-15 | 421.01 | 421.01 | 415.00 | 416.45 | 0.0M |
| 2025-08-13 | 423.99 | 425.00 | 400.00 | 420.81 | 0.0M |
| 2025-08-12 | 411.06 | 425.00 | 411.06 | 421.88 | 0.0M |
| 2025-08-11 | 412.00 | 414.89 | 410.00 | 410.93 | 0.0M |
| 2025-08-08 | 415.01 | 418.89 | 410.41 | 411.49 | 0.0M |
| 2025-08-07 | 419.49 | 419.49 | 411.00 | 417.34 | 0.0M |
| 2025-08-06 | 419.49 | 419.49 | 415.42 | 417.41 | 0.0M |
| 2025-08-05 | 418.91 | 419.75 | 410.05 | 415.39 | 0.0M |
| 2025-08-04 | 419.92 | 421.50 | 415.00 | 418.92 | 0.0M |
| 2025-08-01 | 422.91 | 422.91 | 418.00 | 418.60 | 0.0M |
| 2025-07-31 | 422.00 | 422.90 | 418.00 | 419.67 | 0.0M |
| 2025-07-30 | 417.01 | 422.00 | 415.07 | 419.70 | 0.0M |
| 2025-07-29 | 425.00 | 429.00 | 417.01 | 417.63 | 0.0M |
| 2025-07-28 | 430.00 | 430.00 | 417.00 | 424.79 | 0.0M |
| 2025-07-25 | 428.50 | 428.50 | 424.00 | 425.03 | 0.0M |
| 2025-07-24 | 429.90 | 433.40 | 423.01 | 424.12 | 0.1M |
| 2025-07-23 | 414.00 | 434.99 | 414.00 | 427.97 | 0.1M |
| 2025-07-22 | 408.00 | 411.97 | 405.25 | 411.33 | 0.0M |
| 2025-07-21 | 406.71 | 417.00 | 402.20 | 407.93 | 0.1M |
| 2025-07-18 | 420.00 | 421.98 | 403.00 | 405.78 | 0.1M |
| 2025-07-17 | 415.25 | 430.00 | 415.25 | 418.25 | 0.0M |
| 2025-07-16 | 416.72 | 416.72 | 405.30 | 414.17 | 0.0M |
| 2025-07-15 | 423.31 | 427.00 | 414.10 | 416.72 | 0.0M |
| 2025-07-14 | 426.24 | 432.99 | 422.00 | 423.32 | 0.0M |
| 2025-07-11 | 438.00 | 439.90 | 425.00 | 426.36 | 0.0M |
| 2025-07-10 | 437.00 | 439.99 | 430.01 | 432.83 | 0.0M |
| 2025-07-09 | 423.00 | 445.00 | 420.01 | 436.18 | 0.2M |
| 2025-07-08 | 409.00 | 450.27 | 408.00 | 422.47 | 0.4M |
| 2025-07-07 | 413.00 | 418.50 | 408.90 | 409.34 | 0.0M |
| 2025-07-04 | 419.00 | 419.00 | 410.00 | 412.85 | 0.0M |
| 2025-07-03 | 420.56 | 423.00 | 412.00 | 414.02 | 0.0M |
| 2025-07-02 | 416.66 | 423.95 | 416.66 | 418.52 | 0.0M |
| 2025-07-01 | 424.90 | 425.00 | 415.11 | 416.97 | 0.0M |
| 2025-06-30 | 408.00 | 434.00 | 408.00 | 422.52 | 0.0M |
| 2025-06-27 | 405.05 | 409.97 | 404.00 | 406.33 | 0.0M |
| 2025-06-26 | 399.89 | 410.00 | 395.00 | 405.05 | 0.1M |
| 2025-06-25 | 403.99 | 404.00 | 397.00 | 398.64 | 0.0M |
| 2025-06-24 | 399.97 | 404.00 | 393.01 | 400.44 | 0.0M |
| 2025-06-23 | 400.00 | 400.98 | 370.10 | 385.28 | 0.0M |
| 2025-06-20 | 406.99 | 407.00 | 400.01 | 400.98 | 0.0M |
| 2025-06-19 | 409.90 | 413.95 | 405.00 | 405.29 | 0.0M |
| 2025-06-18 | 415.01 | 415.01 | 406.07 | 407.74 | 0.0M |
| 2025-06-17 | 419.95 | 419.95 | 411.50 | 413.38 | 0.0M |
| 2025-06-16 | 403.03 | 415.00 | 403.03 | 414.45 | 0.0M |
| 2025-06-13 | 421.99 | 421.99 | 400.00 | 403.91 | 0.0M |
| 2025-06-12 | 427.00 | 429.70 | 416.00 | 421.58 | 0.0M |
| 2025-06-11 | 423.00 | 430.00 | 420.11 | 423.88 | 0.0M |
| 2025-06-10 | 431.90 | 432.00 | 419.00 | 423.78 | 0.0M |
| 2025-06-05 | 433.00 | 433.00 | 425.00 | 429.09 | 0.0M |
| 2025-06-04 | 435.00 | 440.00 | 430.00 | 430.28 | 0.0M |
| 2025-06-03 | 430.00 | 433.00 | 425.50 | 431.31 | 0.0M |
| 2025-06-02 | 420.00 | 439.99 | 420.00 | 425.48 | 0.0M |
| 2025-05-30 | 420.00 | 423.89 | 415.02 | 418.20 | 0.0M |
| 2025-05-29 | 424.99 | 425.00 | 419.00 | 421.42 | 0.0M |
| 2025-05-27 | 428.00 | 435.00 | 421.00 | 423.23 | 0.0M |
| 2025-05-26 | 421.00 | 450.00 | 421.00 | 429.55 | 0.0M |
| 2025-05-23 | 415.52 | 424.00 | 415.52 | 421.00 | 0.0M |
| 2025-05-22 | 432.00 | 432.00 | 422.00 | 425.77 | 0.0M |
| 2025-05-21 | 456.81 | 456.81 | 421.15 | 431.99 | 0.1M |
| 2025-05-20 | 487.86 | 498.00 | 455.00 | 456.81 | 0.1M |
| 2025-05-19 | 450.00 | 470.18 | 445.00 | 470.18 | 0.0M |
| 2025-05-16 | 386.11 | 427.44 | 386.11 | 427.44 | 0.1M |
| 2025-05-15 | 385.00 | 393.00 | 371.01 | 388.58 | 0.1M |
| 2025-05-14 | 386.00 | 409.00 | 370.00 | 388.53 | 0.0M |
| 2025-05-13 | 409.00 | 409.00 | 400.00 | 402.41 | 0.0M |
| 2025-05-12 | 385.18 | 416.90 | 385.18 | 410.22 | 0.0M |
| 2025-05-09 | 387.99 | 393.80 | 351.00 | 379.93 | 0.0M |
| 2025-05-08 | 409.15 | 419.98 | 368.24 | 387.58 | 0.0M |
| 2025-05-07 | 380.10 | 419.99 | 380.10 | 409.15 | 0.0M |
| 2025-05-06 | 428.00 | 428.99 | 420.00 | 422.00 | 0.0M |
| 2025-05-05 | 420.75 | 425.00 | 418.02 | 424.60 | 0.0M |
| 2025-05-02 | 420.00 | 424.05 | 415.01 | 420.75 | 0.0M |
| 2025-04-30 | 425.07 | 430.00 | 413.01 | 415.50 | 0.0M |
| 2025-04-29 | 437.50 | 437.50 | 422.92 | 428.67 | 0.0M |
| 2025-04-28 | 445.00 | 447.96 | 437.00 | 437.75 | 0.0M |
| 2025-04-25 | 470.00 | 470.00 | 435.20 | 448.70 | 0.0M |
| 2025-04-24 | 475.01 | 484.96 | 471.00 | 482.51 | 0.0M |
| 2025-04-23 | 482.49 | 482.49 | 470.00 | 479.67 | 0.0M |
| 2025-04-22 | 485.00 | 485.00 | 479.00 | 479.71 | 0.0M |
| 2025-04-21 | 479.90 | 484.75 | 476.81 | 479.23 | 0.0M |
| 2025-04-18 | 484.81 | 485.00 | 475.00 | 476.39 | 0.0M |
| 2025-04-17 | 484.90 | 485.75 | 479.00 | 480.62 | 0.0M |
| 2025-04-16 | 497.50 | 497.50 | 476.08 | 481.35 | 0.0M |
| 2025-04-15 | 498.99 | 498.99 | 491.00 | 493.29 | 0.0M |
| 2025-04-14 | 500.00 | 500.00 | 485.00 | 494.20 | 0.0M |
| 2025-04-11 | 488.01 | 504.96 | 486.10 | 498.30 | 0.0M |
| 2025-04-10 | 482.00 | 504.90 | 481.00 | 499.24 | 0.0M |
| 2025-04-09 | 480.01 | 482.98 | 470.00 | 479.79 | 0.0M |
| 2025-04-08 | 495.10 | 502.86 | 485.00 | 491.74 | 0.0M |
| 2025-04-07 | 522.06 | 522.06 | 472.61 | 494.66 | 0.0M |
| 2025-04-04 | 527.02 | 529.95 | 524.00 | 525.12 | 0.0M |
| 2025-04-03 | 536.99 | 536.99 | 525.00 | 526.80 | 0.0M |
| 2025-03-27 | 537.45 | 537.45 | 530.02 | 532.51 | 0.0M |
| 2025-03-26 | 538.00 | 544.99 | 535.12 | 535.98 | 0.0M |
| 2025-03-25 | 535.04 | 535.04 | 520.01 | 534.67 | 0.0M |
| 2025-03-24 | 541.00 | 549.73 | 531.00 | 535.15 | 0.0M |
| 2025-03-21 | 576.00 | 576.00 | 540.00 | 545.30 | 0.0M |
| 2025-03-20 | 575.00 | 577.00 | 568.99 | 571.70 | 0.0M |
| 2025-03-19 | 569.99 | 569.99 | 567.00 | 568.99 | 0.0M |
| 2025-03-18 | 560.00 | 570.50 | 555.50 | 565.88 | 0.0M |
| 2025-03-17 | 545.01 | 555.02 | 545.01 | 553.99 | 0.0M |
| 2025-03-14 | 543.98 | 546.00 | 540.00 | 544.22 | 0.0M |
| 2025-03-13 | 540.00 | 540.00 | 536.55 | 539.86 | 0.0M |
| 2025-03-12 | 544.90 | 544.90 | 525.01 | 538.27 | 0.0M |
| 2025-03-11 | 538.00 | 541.99 | 530.02 | 539.23 | 0.0M |
| 2025-03-10 | 544.00 | 544.00 | 535.04 | 537.67 | 0.0M |
| 2025-03-07 | 559.00 | 559.00 | 514.50 | 539.58 | 0.0M |
| 2025-03-06 | 559.89 | 559.89 | 545.00 | 547.97 | 0.0M |
| 2025-03-05 | 565.51 | 574.99 | 550.01 | 555.80 | 0.0M |
| 2025-03-04 | 563.01 | 568.00 | 560.51 | 565.14 | 0.0M |
| 2025-03-03 | 561.01 | 563.00 | 560.30 | 563.00 | 0.0M |
| 2025-02-28 | 564.70 | 565.00 | 560.05 | 564.71 | 0.0M |
| 2025-02-27 | 565.01 | 569.00 | 555.00 | 564.69 | 0.0M |
| 2025-02-26 | 566.00 | 570.00 | 561.00 | 564.80 | 0.0M |
| 2025-02-25 | 577.99 | 577.99 | 560.00 | 565.84 | 0.0M |
| 2025-02-24 | 572.00 | 572.98 | 568.00 | 571.56 | 0.0M |
| 2025-02-21 | 577.00 | 577.99 | 551.51 | 571.00 | 0.0M |
| 2025-02-20 | 579.00 | 579.00 | 550.00 | 570.94 | 0.0M |
| 2025-02-19 | 580.01 | 582.31 | 575.00 | 579.19 | 0.0M |
| 2025-02-18 | 580.03 | 587.50 | 580.00 | 582.31 | 0.0M |
| 2025-02-17 | 580.00 | 587.75 | 580.00 | 584.04 | 0.0M |
| 2025-02-14 | 593.00 | 594.36 | 575.00 | 580.54 | 0.0M |
| 2025-02-13 | 603.99 | 603.99 | 590.05 | 594.36 | 0.0M |
| 2025-02-12 | 614.99 | 614.99 | 599.00 | 599.83 | 0.0M |
| 2025-02-11 | 619.90 | 620.00 | 600.00 | 603.96 | 0.0M |
| 2025-02-10 | 609.90 | 612.00 | 600.00 | 604.47 | 0.0M |
| 2025-02-07 | 615.00 | 615.00 | 585.03 | 609.91 | 0.0M |
| 2025-02-06 | 618.00 | 620.00 | 595.00 | 603.09 | 0.0M |
| 2025-02-04 | 626.99 | 626.99 | 612.00 | 616.17 | 0.0M |
| 2025-02-03 | 623.00 | 629.50 | 610.00 | 616.87 | 0.0M |
| 2025-01-31 | 610.11 | 630.00 | 610.11 | 619.34 | 0.0M |
| 2025-01-30 | 609.02 | 628.00 | 607.01 | 626.50 | 0.0M |
| 2025-01-29 | 610.01 | 634.77 | 610.01 | 616.62 | 0.0M |
| 2025-01-28 | 612.22 | 633.97 | 612.22 | 625.00 | 0.0M |
| 2025-01-27 | 640.50 | 640.50 | 601.00 | 622.48 | 0.0M |
| 2025-01-24 | 630.00 | 650.00 | 623.00 | 628.60 | 0.0M |
| 2025-01-23 | 620.01 | 647.96 | 620.00 | 625.92 | 0.0M |
| 2025-01-22 | 621.10 | 650.49 | 621.10 | 636.78 | 0.0M |
| 2025-01-21 | 660.00 | 660.00 | 643.00 | 645.12 | 0.0M |
| 2025-01-20 | 674.00 | 674.00 | 654.20 | 655.12 | 0.0M |
| 2025-01-17 | 669.00 | 674.00 | 650.00 | 654.13 | 0.0M |
| 2025-01-16 | 669.95 | 669.95 | 645.00 | 648.18 | 0.0M |
| 2025-01-15 | 665.00 | 681.00 | 651.50 | 657.42 | 0.0M |
| 2025-01-14 | 670.00 | 670.00 | 655.00 | 657.24 | 0.0M |
| 2025-01-13 | 652.00 | 670.00 | 602.00 | 660.12 | 0.0M |
| 2025-01-10 | 669.99 | 670.00 | 646.00 | 650.71 | 0.0M |
| 2025-01-09 | 678.00 | 678.00 | 615.00 | 651.90 | 0.0M |
| 2025-01-08 | 679.99 | 685.00 | 665.08 | 668.05 | 0.0M |
| 2025-01-07 | 654.00 | 668.99 | 645.00 | 665.07 | 0.0M |
| 2025-01-06 | 725.00 | 725.00 | 640.00 | 650.59 | 0.1M |
| 2025-01-03 | 640.00 | 692.63 | 635.00 | 692.63 | 0.1M |
| 2025-01-02 | 573.99 | 629.66 | 573.99 | 629.66 | 0.1M |
| 2025-01-01 | 568.99 | 575.00 | 551.00 | 566.03 | 0.0M |