431.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 425.00 | 425.00 | 423.00 | 423.00 | 7.6K |
| 09:05 | 423.00 | 424.00 | 423.00 | 424.00 | 16.5K |
| 09:10 | 424.00 | 424.00 | 423.00 | 423.00 | 1.4K |
| 09:20 | 425.00 | 425.00 | 425.00 | 425.00 | 0.3K |
| 09:30 | 426.00 | 426.00 | 426.00 | 426.00 | 6.1K |
| 09:35 | 425.00 | 425.00 | 425.00 | 425.00 | 0.1K |
| 10:05 | 426.00 | 426.00 | 426.00 | 426.00 | 0.6K |
| 10:15 | 427.00 | 427.00 | 427.00 | 427.00 | 0.6K |
| 10:20 | 427.00 | 427.00 | 427.00 | 427.00 | 2.7K |
| 10:45 | 428.00 | 429.00 | 428.00 | 429.00 | 0.4K |
| 10:50 | 428.00 | 428.00 | 428.00 | 428.00 | 0.2K |
| 11:15 | 430.00 | 430.00 | 430.00 | 430.00 | 2.0K |
| 11:20 | 429.00 | 429.00 | 429.00 | 429.00 | 0.8K |
| 11:25 | 428.00 | 428.00 | 428.00 | 428.00 | 0.2K |
| 11:30 | 428.00 | 428.00 | 428.00 | 428.00 | 0.1K |
| 12:30 | 428.00 | 428.00 | 428.00 | 428.00 | 0.5K |
| 12:40 | 429.00 | 429.00 | 429.00 | 429.00 | 0.1K |
| 12:45 | 429.00 | 429.00 | 429.00 | 429.00 | 0.2K |
| 13:20 | 429.00 | 429.00 | 429.00 | 429.00 | 0.1K |
| 13:45 | 429.00 | 429.00 | 429.00 | 429.00 | 1.0K |
| 14:00 | 428.00 | 428.00 | 428.00 | 428.00 | 1.2K |
| 14:15 | 429.00 | 429.00 | 429.00 | 429.00 | 0.4K |
| 14:35 | 429.00 | 430.00 | 428.00 | 429.00 | 2.8K |
| 14:40 | 429.00 | 429.00 | 429.00 | 429.00 | 0.1K |
| 14:50 | 429.00 | 429.00 | 429.00 | 429.00 | 0.5K |
| 15:05 | 429.00 | 429.00 | 429.00 | 429.00 | 0.1K |
| 15:10 | 430.00 | 430.00 | 430.00 | 430.00 | 0.1K |
| 15:15 | 429.00 | 429.00 | 429.00 | 429.00 | 0.5K |
| 15:20 | 429.00 | 430.00 | 429.00 | 429.00 | 1.0K |
| 15:30 | 431.00 | 431.00 | 431.00 | 431.00 | 8.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 425.00 | 431.00 | 420.00 | 431.00 | 0.1M |
| 2025-10-02 | 426.00 | 428.00 | 420.00 | 425.00 | 0.1M |
| 2025-10-01 | 431.00 | 434.00 | 424.00 | 427.00 | 0.2M |
| 2025-09-30 | 437.00 | 440.00 | 430.00 | 436.00 | 0.2M |
| 2025-09-29 | 452.00 | 452.00 | 436.00 | 439.00 | 0.1M |
| 2025-09-26 | 452.00 | 458.00 | 448.00 | 452.00 | 0.1M |
| 2025-09-25 | 446.00 | 454.00 | 446.00 | 451.00 | 0.1M |
| 2025-09-24 | 437.00 | 450.00 | 434.00 | 450.00 | 0.1M |
| 2025-09-22 | 430.00 | 437.00 | 430.00 | 434.00 | 0.0M |
| 2025-09-19 | 434.00 | 437.00 | 423.00 | 428.00 | 0.1M |
| 2025-09-18 | 431.00 | 433.00 | 427.00 | 433.00 | 0.0M |
| 2025-09-17 | 439.00 | 439.00 | 428.00 | 430.00 | 0.1M |
| 2025-09-16 | 429.00 | 440.00 | 429.00 | 439.00 | 0.1M |
| 2025-09-12 | 428.00 | 429.00 | 424.00 | 429.00 | 0.1M |
| 2025-09-11 | 433.00 | 433.00 | 427.00 | 431.00 | 0.0M |
| 2025-09-10 | 433.00 | 434.00 | 427.00 | 428.00 | 0.0M |
| 2025-09-09 | 437.00 | 439.00 | 429.00 | 431.00 | 0.1M |
| 2025-09-08 | 435.00 | 439.00 | 432.00 | 437.00 | 0.1M |
| 2025-09-05 | 436.00 | 438.00 | 427.00 | 438.00 | 0.1M |
| 2025-09-04 | 429.00 | 436.00 | 425.00 | 436.00 | 0.1M |
| 2025-09-03 | 425.00 | 430.00 | 424.00 | 426.00 | 0.1M |
| 2025-09-02 | 431.00 | 436.00 | 426.00 | 426.00 | 0.1M |
| 2025-09-01 | 441.00 | 441.00 | 426.00 | 431.00 | 0.1M |
| 2025-08-29 | 451.00 | 452.00 | 440.00 | 441.00 | 0.1M |
| 2025-08-28 | 435.00 | 454.00 | 435.00 | 451.00 | 0.3M |
| 2025-08-27 | 429.00 | 437.00 | 428.00 | 432.00 | 0.1M |
| 2025-08-26 | 432.00 | 435.00 | 426.00 | 431.00 | 0.1M |
| 2025-08-25 | 436.00 | 437.00 | 427.00 | 430.00 | 0.1M |
| 2025-08-22 | 421.00 | 441.00 | 419.00 | 435.00 | 0.4M |
| 2025-08-21 | 403.00 | 425.00 | 400.00 | 424.00 | 0.2M |
| 2025-08-20 | 397.00 | 405.00 | 392.00 | 404.00 | 0.1M |
| 2025-08-19 | 403.00 | 403.00 | 398.00 | 400.00 | 0.0M |
| 2025-08-18 | 399.00 | 403.00 | 392.00 | 401.00 | 0.1M |
| 2025-08-15 | 398.00 | 403.00 | 396.00 | 399.00 | 0.1M |
| 2025-08-14 | 402.00 | 404.00 | 398.00 | 400.00 | 0.1M |
| 2025-08-13 | 402.00 | 409.00 | 397.00 | 403.00 | 0.1M |
| 2025-08-12 | 405.00 | 410.00 | 386.00 | 407.00 | 0.3M |
| 2025-08-08 | 400.00 | 416.00 | 393.00 | 397.00 | 0.9M |
| 2025-08-07 | 369.00 | 372.00 | 367.00 | 369.00 | 0.1M |
| 2025-08-06 | 380.00 | 380.00 | 372.00 | 372.00 | 0.1M |
| 2025-08-05 | 377.00 | 380.00 | 372.00 | 375.00 | 0.1M |
| 2025-08-04 | 369.00 | 375.00 | 363.00 | 372.00 | 0.1M |
| 2025-08-01 | 346.00 | 374.00 | 346.00 | 374.00 | 0.2M |
| 2025-07-31 | 347.00 | 349.00 | 346.00 | 348.00 | 0.0M |
| 2025-07-30 | 355.00 | 355.00 | 347.00 | 347.00 | 0.1M |
| 2025-07-29 | 353.00 | 354.00 | 350.00 | 352.00 | 0.0M |
| 2025-07-28 | 348.00 | 358.00 | 347.00 | 353.00 | 0.1M |
| 2025-07-25 | 355.00 | 355.00 | 347.00 | 348.00 | 0.1M |
| 2025-07-24 | 353.00 | 355.00 | 348.00 | 352.00 | 0.1M |
| 2025-07-23 | 348.00 | 353.00 | 345.00 | 352.00 | 0.1M |
| 2025-07-22 | 341.00 | 346.00 | 338.00 | 342.00 | 0.1M |
| 2025-07-18 | 340.00 | 354.00 | 339.00 | 341.00 | 0.1M |
| 2025-07-17 | 335.00 | 340.00 | 334.00 | 340.00 | 0.0M |
| 2025-07-16 | 336.00 | 339.00 | 334.00 | 334.00 | 0.0M |
| 2025-07-15 | 341.00 | 341.00 | 334.00 | 334.00 | 0.0M |
| 2025-07-14 | 331.00 | 344.00 | 329.00 | 341.00 | 0.1M |
| 2025-07-11 | 325.00 | 333.00 | 325.00 | 331.00 | 0.1M |
| 2025-07-10 | 331.00 | 331.00 | 321.00 | 321.00 | 0.1M |
| 2025-07-09 | 326.00 | 332.00 | 326.00 | 328.00 | 0.1M |
| 2025-07-08 | 322.00 | 328.00 | 322.00 | 324.00 | 0.0M |
| 2025-07-07 | 325.00 | 325.00 | 319.00 | 321.00 | 0.0M |
| 2025-07-04 | 328.00 | 330.00 | 323.00 | 324.00 | 0.0M |
| 2025-07-03 | 315.00 | 327.00 | 314.00 | 326.00 | 0.1M |
| 2025-07-02 | 317.00 | 319.00 | 313.00 | 313.00 | 0.1M |
| 2025-07-01 | 327.00 | 327.00 | 317.00 | 317.00 | 0.1M |
| 2025-06-30 | 329.00 | 331.00 | 327.00 | 327.00 | 0.0M |
| 2025-06-27 | 330.00 | 331.00 | 326.00 | 328.00 | 0.0M |
| 2025-06-26 | 331.00 | 335.00 | 331.00 | 334.00 | 0.0M |
| 2025-06-25 | 327.00 | 334.00 | 326.00 | 333.00 | 0.0M |
| 2025-06-24 | 328.00 | 331.00 | 325.00 | 327.00 | 0.0M |
| 2025-06-23 | 330.00 | 331.00 | 326.00 | 327.00 | 0.0M |
| 2025-06-20 | 334.00 | 335.00 | 330.00 | 332.00 | 0.1M |
| 2025-06-19 | 335.00 | 338.00 | 334.00 | 335.00 | 0.0M |
| 2025-06-18 | 333.00 | 336.00 | 329.00 | 336.00 | 0.1M |
| 2025-06-17 | 334.00 | 336.00 | 333.00 | 333.00 | 0.0M |
| 2025-06-16 | 332.00 | 338.00 | 332.00 | 335.00 | 0.0M |
| 2025-06-13 | 335.00 | 336.00 | 332.00 | 332.00 | 0.1M |
| 2025-06-12 | 336.00 | 342.00 | 336.00 | 336.00 | 0.0M |
| 2025-06-11 | 337.00 | 339.00 | 337.00 | 337.00 | 0.0M |
| 2025-06-10 | 338.00 | 341.00 | 337.00 | 337.00 | 0.0M |
| 2025-06-09 | 339.00 | 341.00 | 338.00 | 338.00 | 0.0M |
| 2025-06-06 | 342.00 | 343.00 | 340.00 | 341.00 | 0.0M |
| 2025-06-05 | 343.00 | 346.00 | 341.00 | 342.00 | 0.0M |
| 2025-06-04 | 342.00 | 347.00 | 341.00 | 343.00 | 0.0M |
| 2025-06-03 | 348.00 | 348.00 | 341.00 | 341.00 | 0.0M |
| 2025-06-02 | 345.00 | 349.00 | 343.00 | 349.00 | 0.0M |
| 2025-05-30 | 339.00 | 347.00 | 338.00 | 346.00 | 0.0M |
| 2025-05-29 | 342.00 | 347.00 | 341.00 | 342.00 | 0.0M |
| 2025-05-28 | 342.00 | 342.00 | 340.00 | 342.00 | 0.0M |
| 2025-05-27 | 338.00 | 340.00 | 337.00 | 340.00 | 0.0M |
| 2025-05-26 | 331.00 | 337.00 | 331.00 | 337.00 | 0.0M |
| 2025-05-23 | 334.00 | 334.00 | 331.00 | 331.00 | 0.0M |
| 2025-05-22 | 333.00 | 333.00 | 331.00 | 331.00 | 0.0M |
| 2025-05-21 | 335.00 | 337.00 | 333.00 | 334.00 | 0.0M |
| 2025-05-20 | 335.00 | 337.00 | 332.00 | 332.00 | 0.0M |
| 2025-05-19 | 337.00 | 337.00 | 333.00 | 335.00 | 0.0M |
| 2025-05-16 | 335.00 | 337.00 | 331.00 | 335.00 | 0.0M |
| 2025-05-15 | 339.00 | 339.00 | 335.00 | 335.00 | 0.0M |
| 2025-05-14 | 338.00 | 342.00 | 333.00 | 338.00 | 0.0M |
| 2025-05-13 | 337.00 | 342.00 | 336.00 | 339.00 | 0.0M |
| 2025-05-12 | 333.00 | 337.00 | 331.00 | 335.00 | 0.1M |
| 2025-05-09 | 349.00 | 349.00 | 331.00 | 334.00 | 0.1M |
| 2025-05-08 | 345.00 | 356.00 | 340.00 | 343.00 | 0.1M |
| 2025-05-07 | 341.00 | 346.00 | 341.00 | 343.00 | 0.0M |
| 2025-05-02 | 344.00 | 348.00 | 334.00 | 339.00 | 0.1M |
| 2025-05-01 | 341.00 | 342.00 | 339.00 | 339.00 | 0.0M |
| 2025-04-30 | 341.00 | 342.00 | 335.00 | 342.00 | 0.0M |
| 2025-04-28 | 337.00 | 343.00 | 336.00 | 339.00 | 0.1M |
| 2025-04-25 | 334.00 | 337.00 | 333.00 | 335.00 | 0.0M |
| 2025-04-24 | 329.00 | 337.00 | 329.00 | 334.00 | 0.0M |
| 2025-04-23 | 329.00 | 332.00 | 325.00 | 328.00 | 0.0M |
| 2025-04-22 | 331.00 | 337.00 | 317.00 | 325.00 | 0.1M |
| 2025-04-21 | 330.00 | 337.00 | 329.00 | 333.00 | 0.0M |
| 2025-04-18 | 316.00 | 329.00 | 316.00 | 329.00 | 0.0M |
| 2025-04-17 | 322.00 | 322.00 | 307.00 | 314.00 | 0.0M |
| 2025-04-16 | 319.00 | 321.00 | 312.00 | 314.00 | 0.0M |
| 2025-04-15 | 320.00 | 324.00 | 317.00 | 320.00 | 0.1M |
| 2025-04-14 | 323.00 | 336.00 | 308.00 | 320.00 | 0.3M |
| 2025-04-11 | 304.00 | 318.00 | 294.00 | 317.00 | 0.1M |
| 2025-04-10 | 315.00 | 317.00 | 306.00 | 309.00 | 0.0M |
| 2025-04-09 | 299.00 | 307.00 | 290.00 | 293.00 | 0.3M |
| 2025-04-08 | 290.00 | 313.00 | 290.00 | 312.00 | 0.1M |
| 2025-04-07 | 291.00 | 297.00 | 281.00 | 282.00 | 0.1M |
| 2025-04-04 | 326.00 | 330.00 | 309.00 | 319.00 | 0.2M |
| 2025-04-03 | 331.00 | 335.00 | 325.00 | 335.00 | 0.1M |
| 2025-04-02 | 346.00 | 346.00 | 337.00 | 337.00 | 0.0M |
| 2025-04-01 | 354.00 | 354.00 | 340.00 | 340.00 | 0.1M |
| 2025-03-31 | 359.00 | 359.00 | 343.00 | 347.00 | 0.1M |
| 2025-03-28 | 359.00 | 367.00 | 358.00 | 363.00 | 0.1M |
| 2025-03-27 | 355.00 | 358.00 | 352.00 | 356.00 | 0.0M |
| 2025-03-26 | 353.00 | 358.00 | 346.00 | 358.00 | 0.1M |
| 2025-03-25 | 352.00 | 352.00 | 347.00 | 350.00 | 0.0M |
| 2025-03-24 | 353.00 | 353.00 | 346.00 | 348.00 | 0.0M |
| 2025-03-21 | 354.00 | 354.00 | 348.00 | 350.00 | 0.1M |
| 2025-03-19 | 353.00 | 360.00 | 352.00 | 354.00 | 0.0M |
| 2025-03-18 | 356.00 | 357.00 | 350.00 | 353.00 | 0.0M |
| 2025-03-17 | 351.00 | 363.00 | 349.00 | 356.00 | 0.1M |
| 2025-03-14 | 345.00 | 348.00 | 342.00 | 348.00 | 0.1M |
| 2025-03-13 | 347.00 | 347.00 | 343.00 | 346.00 | 0.0M |
| 2025-03-12 | 345.00 | 347.00 | 343.00 | 344.00 | 0.1M |
| 2025-03-11 | 349.00 | 349.00 | 339.00 | 344.00 | 0.1M |
| 2025-03-10 | 354.00 | 354.00 | 348.00 | 351.00 | 0.0M |
| 2025-03-07 | 354.00 | 354.00 | 346.00 | 349.00 | 0.1M |
| 2025-03-06 | 362.00 | 364.00 | 352.00 | 354.00 | 0.1M |
| 2025-03-05 | 358.00 | 362.00 | 354.00 | 355.00 | 0.1M |
| 2025-03-04 | 371.00 | 371.00 | 353.00 | 358.00 | 0.1M |
| 2025-03-03 | 368.00 | 371.00 | 363.00 | 371.00 | 0.0M |
| 2025-02-28 | 371.00 | 371.00 | 360.00 | 363.00 | 0.0M |
| 2025-02-27 | 369.00 | 373.00 | 368.00 | 373.00 | 0.0M |
| 2025-02-26 | 384.00 | 385.00 | 370.00 | 371.00 | 0.0M |
| 2025-02-25 | 390.00 | 390.00 | 380.00 | 385.00 | 0.0M |
| 2025-02-21 | 390.00 | 396.00 | 388.00 | 394.00 | 0.0M |
| 2025-02-20 | 390.00 | 395.00 | 385.00 | 389.00 | 0.0M |
| 2025-02-19 | 381.00 | 395.00 | 381.00 | 390.00 | 0.0M |
| 2025-02-18 | 381.00 | 381.00 | 375.00 | 381.00 | 0.0M |
| 2025-02-17 | 385.00 | 385.00 | 380.00 | 383.00 | 0.0M |
| 2025-02-14 | 385.00 | 385.00 | 380.00 | 380.00 | 0.0M |
| 2025-02-13 | 383.00 | 386.00 | 375.00 | 386.00 | 0.0M |
| 2025-02-12 | 397.00 | 400.00 | 387.00 | 391.00 | 0.0M |
| 2025-02-10 | 400.00 | 400.00 | 388.00 | 394.00 | 0.0M |
| 2025-02-07 | 390.00 | 400.00 | 385.00 | 396.00 | 0.0M |
| 2025-02-06 | 397.00 | 397.00 | 385.00 | 385.00 | 0.1M |
| 2025-02-05 | 380.00 | 392.00 | 380.00 | 391.00 | 0.0M |
| 2025-02-04 | 372.00 | 386.00 | 369.00 | 382.00 | 0.1M |
| 2025-02-03 | 380.00 | 380.00 | 354.00 | 365.00 | 0.1M |
| 2025-01-31 | 372.00 | 380.00 | 368.00 | 380.00 | 0.0M |
| 2025-01-30 | 366.00 | 372.00 | 363.00 | 372.00 | 0.0M |
| 2025-01-29 | 362.00 | 366.00 | 361.00 | 366.00 | 0.0M |
| 2025-01-28 | 358.00 | 363.00 | 357.00 | 362.00 | 0.0M |
| 2025-01-27 | 354.00 | 360.00 | 354.00 | 360.00 | 0.0M |
| 2025-01-24 | 354.00 | 358.00 | 351.00 | 351.00 | 0.0M |
| 2025-01-23 | 360.00 | 360.00 | 354.00 | 354.00 | 0.0M |
| 2025-01-22 | 363.00 | 363.00 | 355.00 | 359.00 | 0.0M |
| 2025-01-21 | 360.00 | 362.00 | 357.00 | 357.00 | 0.0M |
| 2025-01-20 | 359.00 | 362.00 | 359.00 | 362.00 | 0.0M |
| 2025-01-17 | 353.00 | 359.00 | 350.00 | 354.00 | 0.0M |
| 2025-01-16 | 362.00 | 363.00 | 353.00 | 354.00 | 0.0M |
| 2025-01-15 | 358.00 | 367.00 | 358.00 | 362.00 | 0.0M |
| 2025-01-14 | 360.00 | 361.00 | 341.00 | 353.00 | 0.1M |
| 2025-01-10 | 365.00 | 366.00 | 360.00 | 360.00 | 0.0M |
| 2025-01-09 | 375.00 | 375.00 | 364.00 | 364.00 | 0.0M |
| 2025-01-08 | 383.00 | 383.00 | 376.00 | 376.00 | 0.0M |
| 2025-01-07 | 380.00 | 388.00 | 374.00 | 383.00 | 0.0M |
| 2025-01-06 | 395.00 | 395.00 | 378.00 | 378.00 | 0.0M |