406.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 412.00 | 412.00 | 412.00 | 412.00 | 628.8K |
| 09:05 | 410.00 | 410.00 | 410.00 | 410.00 | 340.1K |
| 09:10 | 410.00 | 412.00 | 410.00 | 410.00 | 377.1K |
| 09:15 | 410.00 | 412.00 | 410.00 | 412.00 | 321.3K |
| 09:20 | 410.00 | 410.00 | 410.00 | 410.00 | 672.6K |
| 09:25 | 412.00 | 412.00 | 412.00 | 412.00 | 0.5K |
| 09:30 | 410.00 | 410.00 | 410.00 | 410.00 | 439.2K |
| 09:35 | 410.00 | 410.00 | 410.00 | 410.00 | 18.0K |
| 09:40 | 412.00 | 412.00 | 412.00 | 412.00 | 0.2K |
| 09:45 | 412.00 | 412.00 | 410.00 | 412.00 | 126.9K |
| 09:50 | 410.00 | 410.00 | 410.00 | 410.00 | 319.8K |
| 09:55 | 410.00 | 410.00 | 410.00 | 410.00 | 0.6K |
| 10:00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.5K |
| 10:05 | 410.00 | 410.00 | 410.00 | 410.00 | 4.8K |
| 10:10 | 410.00 | 412.00 | 410.00 | 412.00 | 5.2K |
| 10:15 | 412.00 | 412.00 | 412.00 | 412.00 | 1.4K |
| 10:20 | 410.00 | 412.00 | 410.00 | 412.00 | 722.9K |
| 10:25 | 410.00 | 414.00 | 410.00 | 412.00 | 482.6K |
| 10:30 | 412.00 | 412.00 | 412.00 | 412.00 | 358.4K |
| 10:35 | 412.00 | 414.00 | 412.00 | 414.00 | 448.1K |
| 10:40 | 416.00 | 416.00 | 412.00 | 412.00 | 623.2K |
| 10:50 | 414.00 | 414.00 | 412.00 | 414.00 | 342.8K |
| 10:55 | 412.00 | 412.00 | 412.00 | 412.00 | 4.9K |
| 11:05 | 414.00 | 414.00 | 412.00 | 412.00 | 69.0K |
| 11:15 | 412.00 | 412.00 | 412.00 | 412.00 | 6.5K |
| 11:30 | 412.00 | 412.00 | 412.00 | 412.00 | 56.0K |
| 11:35 | 412.00 | 412.00 | 412.00 | 412.00 | 5.6K |
| 11:40 | 412.00 | 412.00 | 412.00 | 412.00 | 4.1K |
| 11:45 | 412.00 | 414.00 | 412.00 | 414.00 | 1.1K |
| 11:50 | 412.00 | 412.00 | 412.00 | 412.00 | 0.8K |
| 13:30 | 412.00 | 412.00 | 412.00 | 412.00 | 5.4K |
| 13:35 | 410.00 | 410.00 | 410.00 | 410.00 | 1.3K |
| 13:40 | 410.00 | 410.00 | 410.00 | 410.00 | 25.1K |
| 13:45 | 410.00 | 410.00 | 410.00 | 410.00 | 2.4K |
| 13:55 | 410.00 | 412.00 | 410.00 | 412.00 | 29.1K |
| 14:20 | 412.00 | 412.00 | 412.00 | 412.00 | 5.5K |
| 14:30 | 410.00 | 412.00 | 410.00 | 412.00 | 17.6K |
| 14:35 | 412.00 | 412.00 | 412.00 | 412.00 | 5.2K |
| 14:40 | 410.00 | 410.00 | 410.00 | 410.00 | 0.2K |
| 14:50 | 412.00 | 412.00 | 410.00 | 410.00 | 45.3K |
| 14:55 | 410.00 | 410.00 | 410.00 | 410.00 | 642.1K |
| 15:05 | 412.00 | 412.00 | 412.00 | 412.00 | 0.3K |
| 15:10 | 412.00 | 412.00 | 412.00 | 412.00 | 0.3K |
| 15:20 | 410.00 | 410.00 | 410.00 | 410.00 | 1.0K |
| 15:25 | 412.00 | 412.00 | 412.00 | 412.00 | 0.1K |
| 15:30 | 410.00 | 410.00 | 410.00 | 410.00 | 6.0K |
| 15:40 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 15:45 | 410.00 | 412.00 | 410.00 | 412.00 | 213.0K |
| 16:00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.2K |
| 16:35 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 406.00 | 408.00 | 404.00 | 406.00 | 7.5M |
| 2025-10-02 | 408.00 | 410.00 | 404.00 | 406.00 | 7.5M |
| 2025-10-01 | 408.00 | 410.00 | 406.00 | 408.00 | 7.0M |
| 2025-09-30 | 412.00 | 412.00 | 408.00 | 408.00 | 6.8M |
| 2025-09-29 | 412.00 | 416.00 | 410.00 | 412.00 | 7.4M |
| 2025-09-26 | 412.00 | 414.00 | 410.00 | 412.00 | 5.5M |
| 2025-09-25 | 410.00 | 412.00 | 406.00 | 412.00 | 6.8M |
| 2025-09-24 | 422.00 | 424.00 | 404.00 | 408.00 | 9.3M |
| 2025-09-23 | 412.00 | 422.00 | 410.00 | 422.00 | 12.6M |
| 2025-09-22 | 408.00 | 412.00 | 404.00 | 412.00 | 9.9M |
| 2025-09-19 | 408.00 | 412.00 | 406.00 | 408.00 | 9.4M |
| 2025-09-18 | 412.00 | 416.00 | 408.00 | 408.00 | 8.3M |
| 2025-09-17 | 408.00 | 414.00 | 406.00 | 412.00 | 10.8M |
| 2025-09-16 | 406.00 | 410.00 | 406.00 | 408.00 | 8.8M |
| 2025-09-15 | 412.00 | 418.00 | 404.00 | 404.00 | 8.6M |
| 2025-09-12 | 406.00 | 414.00 | 406.00 | 412.00 | 10.2M |
| 2025-09-11 | 412.00 | 414.00 | 404.00 | 404.00 | 11.4M |
| 2025-09-10 | 412.00 | 418.00 | 410.00 | 412.00 | 7.7M |
| 2025-09-09 | 408.00 | 416.00 | 404.00 | 412.00 | 15.3M |
| 2025-09-08 | 418.00 | 424.00 | 406.00 | 408.00 | 8.5M |
| 2025-09-04 | 424.00 | 424.00 | 416.00 | 418.00 | 8.9M |
| 2025-09-03 | 430.00 | 434.00 | 420.00 | 424.00 | 14.3M |
| 2025-09-02 | 418.00 | 434.00 | 418.00 | 430.00 | 10.1M |
| 2025-09-01 | 454.00 | 454.00 | 414.00 | 416.00 | 14.0M |
| 2025-08-29 | 424.00 | 486.00 | 420.00 | 454.00 | 38.7M |
| 2025-08-28 | 428.00 | 430.00 | 424.00 | 424.00 | 9.3M |
| 2025-08-27 | 426.00 | 436.00 | 426.00 | 428.00 | 13.5M |
| 2025-08-26 | 434.00 | 436.00 | 422.00 | 426.00 | 10.4M |
| 2025-08-25 | 436.00 | 450.00 | 432.00 | 434.00 | 18.4M |
| 2025-08-22 | 442.00 | 444.00 | 434.00 | 434.00 | 9.9M |
| 2025-08-21 | 430.00 | 446.00 | 424.00 | 442.00 | 14.4M |
| 2025-08-20 | 432.00 | 432.00 | 422.00 | 430.00 | 10.8M |
| 2025-08-19 | 434.00 | 444.00 | 432.00 | 432.00 | 13.0M |
| 2025-08-15 | 418.00 | 440.00 | 414.00 | 434.00 | 12.8M |
| 2025-08-14 | 420.00 | 422.00 | 410.00 | 416.00 | 14.1M |
| 2025-08-13 | 418.00 | 426.00 | 412.00 | 420.00 | 12.1M |
| 2025-08-12 | 402.00 | 418.00 | 398.00 | 416.00 | 15.4M |
| 2025-08-11 | 410.00 | 412.00 | 400.00 | 402.00 | 7.5M |
| 2025-08-08 | 412.00 | 418.00 | 406.00 | 408.00 | 8.9M |
| 2025-08-07 | 414.00 | 418.00 | 406.00 | 412.00 | 7.4M |
| 2025-08-06 | 410.00 | 420.00 | 408.00 | 412.00 | 11.4M |
| 2025-08-05 | 416.00 | 420.00 | 410.00 | 410.00 | 7.8M |
| 2025-08-04 | 414.00 | 428.00 | 410.00 | 416.00 | 10.2M |
| 2025-08-01 | 418.00 | 422.00 | 412.00 | 414.00 | 7.5M |
| 2025-07-31 | 426.00 | 426.00 | 416.00 | 418.00 | 13.2M |
| 2025-07-30 | 450.00 | 452.00 | 424.00 | 424.00 | 7.4M |
| 2025-07-29 | 422.00 | 450.00 | 420.00 | 448.00 | 25.5M |
| 2025-07-28 | 404.00 | 422.00 | 404.00 | 420.00 | 12.6M |
| 2025-07-25 | 408.00 | 410.00 | 394.00 | 404.00 | 8.7M |
| 2025-07-24 | 420.00 | 422.00 | 406.00 | 408.00 | 5.4M |
| 2025-07-23 | 426.00 | 428.00 | 420.00 | 420.00 | 8.6M |
| 2025-07-22 | 426.00 | 432.00 | 424.00 | 424.00 | 8.7M |
| 2025-07-21 | 430.00 | 430.00 | 422.00 | 426.00 | 8.6M |
| 2025-07-18 | 442.00 | 444.00 | 426.00 | 430.00 | 8.5M |
| 2025-07-17 | 424.00 | 446.00 | 424.00 | 442.00 | 14.1M |
| 2025-07-16 | 426.00 | 432.00 | 420.00 | 424.00 | 8.7M |
| 2025-07-15 | 428.00 | 430.00 | 422.00 | 426.00 | 7.7M |
| 2025-07-14 | 424.00 | 432.00 | 424.00 | 426.00 | 9.5M |
| 2025-07-11 | 424.00 | 428.00 | 420.00 | 424.00 | 8.5M |
| 2025-07-10 | 420.00 | 428.00 | 420.00 | 424.00 | 9.3M |
| 2025-07-09 | 420.00 | 424.00 | 416.00 | 420.00 | 8.1M |
| 2025-07-08 | 424.00 | 434.00 | 418.00 | 420.00 | 10.8M |
| 2025-07-07 | 426.00 | 426.00 | 420.00 | 424.00 | 5.2M |
| 2025-07-04 | 426.00 | 432.00 | 422.00 | 426.00 | 7.1M |
| 2025-07-03 | 442.00 | 444.00 | 426.00 | 428.00 | 3.6M |
| 2025-07-02 | 450.00 | 458.00 | 440.00 | 442.00 | 7.0M |
| 2025-07-01 | 456.00 | 458.00 | 440.00 | 450.00 | 6.9M |
| 2025-06-30 | 446.00 | 462.00 | 444.00 | 454.00 | 10.4M |
| 2025-06-26 | 450.00 | 458.00 | 440.00 | 446.00 | 7.9M |
| 2025-06-25 | 466.00 | 466.00 | 444.00 | 448.00 | 8.1M |
| 2025-06-24 | 458.00 | 466.00 | 452.00 | 466.00 | 9.1M |
| 2025-06-23 | 464.00 | 464.00 | 446.00 | 458.00 | 7.7M |
| 2025-06-20 | 474.00 | 478.00 | 464.00 | 464.00 | 7.3M |
| 2025-06-19 | 482.00 | 484.00 | 470.00 | 474.00 | 7.8M |
| 2025-06-18 | 510.00 | 515.00 | 478.00 | 482.00 | 9.0M |
| 2025-06-17 | 482.00 | 520.00 | 482.00 | 510.00 | 16.2M |
| 2025-06-16 | 488.00 | 488.00 | 468.00 | 482.00 | 8.3M |
| 2025-06-13 | 492.00 | 494.00 | 488.00 | 488.00 | 8.4M |
| 2025-06-12 | 492.00 | 510.00 | 484.00 | 492.00 | 10.7M |
| 2025-06-11 | 486.00 | 494.00 | 482.00 | 490.00 | 12.8M |
| 2025-06-10 | 474.00 | 490.00 | 472.00 | 486.00 | 12.9M |
| 2025-06-05 | 486.00 | 492.00 | 470.00 | 474.00 | 8.5M |
| 2025-06-04 | 458.00 | 498.00 | 456.00 | 486.00 | 19.7M |
| 2025-06-03 | 472.00 | 474.00 | 454.00 | 456.00 | 8.7M |
| 2025-06-02 | 474.00 | 478.00 | 466.00 | 470.00 | 9.1M |
| 2025-05-28 | 472.00 | 484.00 | 468.00 | 472.00 | 11.6M |
| 2025-05-27 | 466.00 | 476.00 | 464.00 | 472.00 | 11.7M |
| 2025-05-26 | 466.00 | 476.00 | 466.00 | 466.00 | 12.3M |
| 2025-05-23 | 490.00 | 490.00 | 458.00 | 466.00 | 12.1M |
| 2025-05-22 | 448.00 | 490.00 | 448.00 | 490.00 | 21.2M |
| 2025-05-21 | 446.00 | 456.00 | 446.00 | 448.00 | 10.4M |
| 2025-05-20 | 456.00 | 460.00 | 444.00 | 456.00 | 13.0M |
| 2025-05-19 | 432.00 | 462.00 | 432.00 | 456.00 | 15.6M |
| 2025-05-16 | 434.00 | 438.00 | 430.00 | 432.00 | 12.3M |
| 2025-05-15 | 434.00 | 440.00 | 430.00 | 434.00 | 10.2M |
| 2025-05-14 | 420.00 | 438.00 | 414.00 | 434.00 | 20.2M |
| 2025-05-09 | 438.00 | 442.00 | 412.00 | 420.00 | 10.5M |
| 2025-05-08 | 446.00 | 446.00 | 432.00 | 438.00 | 11.2M |
| 2025-05-07 | 490.00 | 490.00 | 420.00 | 446.00 | 17.3M |
| 2025-05-06 | 520.00 | 525.00 | 486.00 | 492.00 | 15.4M |
| 2025-05-05 | 505.00 | 525.00 | 496.00 | 520.00 | 14.1M |
| 2025-05-02 | 505.00 | 515.00 | 492.00 | 500.00 | 16.4M |
| 2025-04-30 | 464.00 | 505.00 | 462.00 | 505.00 | 27.5M |
| 2025-04-29 | 460.00 | 474.00 | 458.00 | 464.00 | 15.9M |
| 2025-04-28 | 444.00 | 460.00 | 440.00 | 460.00 | 18.4M |
| 2025-04-25 | 440.00 | 448.00 | 438.00 | 444.00 | 14.2M |
| 2025-04-24 | 438.00 | 440.00 | 428.00 | 438.00 | 11.0M |
| 2025-04-23 | 464.00 | 468.00 | 426.00 | 440.00 | 16.4M |
| 2025-04-22 | 438.00 | 470.00 | 434.00 | 462.00 | 22.7M |
| 2025-04-21 | 432.00 | 460.00 | 426.00 | 438.00 | 21.1M |
| 2025-04-17 | 400.00 | 428.00 | 400.00 | 428.00 | 19.3M |
| 2025-04-16 | 398.00 | 404.00 | 394.00 | 400.00 | 10.4M |
| 2025-04-15 | 392.00 | 408.00 | 390.00 | 398.00 | 16.0M |
| 2025-04-14 | 382.00 | 394.00 | 378.00 | 390.00 | 10.9M |
| 2025-04-11 | 380.00 | 386.00 | 380.00 | 382.00 | 5.0M |
| 2025-04-10 | 386.00 | 390.00 | 378.00 | 386.00 | 15.6M |
| 2025-04-09 | 360.00 | 394.00 | 350.00 | 384.00 | 30.1M |
| 2025-04-08 | 348.00 | 360.00 | 322.00 | 358.00 | 18.9M |
| 2025-03-27 | 374.00 | 376.00 | 370.00 | 376.00 | 12.3M |
| 2025-03-26 | 360.00 | 378.00 | 360.00 | 374.00 | 14.6M |
| 2025-03-25 | 360.00 | 368.00 | 358.00 | 362.00 | 16.4M |
| 2025-03-24 | 368.00 | 368.00 | 350.00 | 360.00 | 11.4M |
| 2025-03-21 | 368.00 | 374.00 | 350.00 | 368.00 | 12.3M |
| 2025-03-20 | 364.00 | 370.00 | 362.00 | 368.00 | 7.4M |
| 2025-03-19 | 362.00 | 378.00 | 362.00 | 366.00 | 11.6M |
| 2025-03-18 | 400.00 | 402.00 | 352.00 | 362.00 | 16.7M |
| 2025-03-17 | 400.00 | 412.00 | 398.00 | 402.00 | 16.5M |
| 2025-03-14 | 404.00 | 406.00 | 396.00 | 400.00 | 15.6M |
| 2025-03-13 | 388.00 | 412.00 | 388.00 | 404.00 | 19.9M |
| 2025-03-12 | 386.00 | 390.00 | 382.00 | 388.00 | 14.8M |
| 2025-03-11 | 388.00 | 392.00 | 386.00 | 386.00 | 13.3M |
| 2025-03-10 | 392.00 | 398.00 | 388.00 | 390.00 | 15.2M |
| 2025-03-07 | 386.00 | 394.00 | 376.00 | 392.00 | 20.4M |
| 2025-03-06 | 384.00 | 392.00 | 380.00 | 386.00 | 20.3M |
| 2025-03-05 | 394.00 | 396.00 | 384.00 | 384.00 | 20.7M |
| 2025-03-04 | 408.00 | 418.00 | 360.00 | 394.00 | 29.3M |
| 2025-03-03 | 394.00 | 422.00 | 394.00 | 408.00 | 26.1M |
| 2025-02-28 | 388.00 | 400.00 | 382.00 | 394.00 | 23.3M |
| 2025-02-27 | 420.00 | 422.00 | 390.00 | 390.00 | 20.6M |
| 2025-02-26 | 436.00 | 444.00 | 414.00 | 420.00 | 24.4M |
| 2025-02-25 | 452.00 | 454.00 | 426.00 | 436.00 | 15.8M |
| 2025-02-24 | 428.00 | 462.00 | 426.00 | 450.00 | 31.6M |
| 2025-02-21 | 420.00 | 436.00 | 414.00 | 426.00 | 22.3M |
| 2025-02-20 | 434.00 | 446.00 | 412.00 | 420.00 | 24.3M |
| 2025-02-19 | 418.00 | 440.00 | 416.00 | 432.00 | 26.8M |
| 2025-02-18 | 410.00 | 424.00 | 408.00 | 418.00 | 16.5M |
| 2025-02-17 | 412.00 | 418.00 | 404.00 | 414.00 | 17.9M |
| 2025-02-14 | 404.00 | 412.00 | 386.00 | 412.00 | 34.7M |
| 2025-02-13 | 436.00 | 438.00 | 402.00 | 402.00 | 30.8M |
| 2025-02-12 | 386.00 | 434.00 | 384.00 | 434.00 | 40.9M |
| 2025-02-11 | 400.00 | 404.00 | 384.00 | 386.00 | 31.7M |
| 2025-02-10 | 412.00 | 446.00 | 376.00 | 400.00 | 27.3M |
| 2025-02-07 | 430.00 | 434.00 | 384.00 | 408.00 | 38.2M |
| 2025-02-06 | 484.00 | 545.00 | 412.00 | 430.00 | 98.6M |
| 2025-02-05 | 404.00 | 494.00 | 394.00 | 480.00 | 79.4M |
| 2025-02-04 | 360.00 | 416.00 | 360.00 | 402.00 | 50.7M |
| 2025-02-03 | 342.00 | 366.00 | 328.00 | 358.00 | 32.5M |
| 2025-01-31 | 352.00 | 356.00 | 334.00 | 344.00 | 27.4M |
| 2025-01-30 | 310.00 | 370.00 | 302.00 | 350.00 | 44.3M |
| 2025-01-24 | 304.00 | 334.00 | 298.00 | 310.00 | 31.5M |
| 2025-01-23 | 284.00 | 310.00 | 280.00 | 302.00 | 25.2M |
| 2025-01-22 | 278.00 | 288.00 | 276.00 | 282.00 | 14.2M |
| 2025-01-21 | 286.00 | 290.00 | 276.00 | 280.00 | 9.2M |
| 2025-01-20 | 284.00 | 296.00 | 282.00 | 286.00 | 11.4M |
| 2025-01-17 | 288.00 | 316.00 | 284.00 | 290.00 | 48.1M |
| 2025-01-16 | 304.00 | 304.00 | 274.00 | 282.00 | 29.8M |
| 2025-01-15 | 316.00 | 320.00 | 292.00 | 304.00 | 48.3M |
| 2025-01-14 | 290.00 | 330.00 | 256.00 | 314.00 | 212.1M |
| 2025-01-13 | 250.00 | 286.00 | 250.00 | 286.00 | 259.6M |