433.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 445.00 | 446.00 | 443.00 | 444.00 | 34.3K |
| 09:05 | 445.00 | 445.00 | 443.00 | 444.00 | 3.6K |
| 09:10 | 443.00 | 444.00 | 443.00 | 444.00 | 6.7K |
| 09:15 | 444.00 | 444.00 | 443.00 | 443.00 | 4.0K |
| 09:20 | 443.00 | 443.00 | 443.00 | 443.00 | 2.5K |
| 09:25 | 443.00 | 444.00 | 443.00 | 444.00 | 1.3K |
| 09:35 | 443.00 | 444.00 | 443.00 | 444.00 | 2.6K |
| 09:40 | 444.00 | 444.00 | 444.00 | 444.00 | 0.3K |
| 09:45 | 444.00 | 444.00 | 444.00 | 444.00 | 0.2K |
| 09:50 | 443.00 | 444.00 | 443.00 | 444.00 | 1.3K |
| 10:00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.1K |
| 10:05 | 445.00 | 445.00 | 445.00 | 445.00 | 0.3K |
| 10:25 | 444.00 | 444.00 | 442.00 | 442.00 | 20.8K |
| 10:30 | 441.00 | 443.00 | 441.00 | 443.00 | 1.3K |
| 10:35 | 444.00 | 444.00 | 442.00 | 444.00 | 2.1K |
| 10:40 | 441.00 | 443.00 | 441.00 | 443.00 | 21.0K |
| 10:45 | 442.00 | 442.00 | 442.00 | 442.00 | 23.6K |
| 10:50 | 442.00 | 442.00 | 442.00 | 442.00 | 0.9K |
| 10:55 | 442.00 | 443.00 | 440.00 | 443.00 | 28.0K |
| 11:00 | 442.00 | 442.00 | 440.00 | 442.00 | 14.0K |
| 11:05 | 441.00 | 442.00 | 440.00 | 442.00 | 13.3K |
| 11:10 | 442.00 | 442.00 | 442.00 | 442.00 | 0.1K |
| 11:15 | 443.00 | 443.00 | 441.00 | 441.00 | 12.4K |
| 11:20 | 440.00 | 440.00 | 438.00 | 440.00 | 18.7K |
| 11:30 | 440.00 | 440.00 | 440.00 | 440.00 | 1.6K |
| 12:30 | 441.00 | 441.00 | 441.00 | 441.00 | 8.8K |
| 12:35 | 441.00 | 441.00 | 441.00 | 441.00 | 0.1K |
| 12:40 | 440.00 | 440.00 | 438.00 | 440.00 | 24.5K |
| 12:45 | 439.00 | 440.00 | 439.00 | 440.00 | 1.5K |
| 12:50 | 440.00 | 440.00 | 440.00 | 440.00 | 0.2K |
| 12:55 | 441.00 | 441.00 | 440.00 | 441.00 | 2.6K |
| 13:00 | 441.00 | 441.00 | 441.00 | 441.00 | 0.9K |
| 13:05 | 438.00 | 439.00 | 438.00 | 439.00 | 14.2K |
| 13:10 | 437.00 | 437.00 | 437.00 | 437.00 | 22.4K |
| 13:15 | 438.00 | 438.00 | 435.00 | 437.00 | 26.4K |
| 13:20 | 438.00 | 439.00 | 435.00 | 437.00 | 30.2K |
| 13:25 | 436.00 | 437.00 | 436.00 | 436.00 | 0.9K |
| 13:30 | 437.00 | 437.00 | 437.00 | 437.00 | 4.8K |
| 13:40 | 437.00 | 437.00 | 437.00 | 437.00 | 0.2K |
| 13:45 | 437.00 | 437.00 | 434.00 | 436.00 | 30.9K |
| 13:50 | 436.00 | 436.00 | 436.00 | 436.00 | 0.9K |
| 13:55 | 436.00 | 436.00 | 435.00 | 435.00 | 12.0K |
| 14:00 | 436.00 | 436.00 | 432.00 | 435.00 | 35.3K |
| 14:05 | 435.00 | 436.00 | 434.00 | 434.00 | 39.1K |
| 14:10 | 435.00 | 435.00 | 434.00 | 434.00 | 4.8K |
| 14:15 | 433.00 | 435.00 | 432.00 | 435.00 | 66.7K |
| 14:20 | 434.00 | 434.00 | 432.00 | 432.00 | 61.7K |
| 14:25 | 432.00 | 432.00 | 431.00 | 432.00 | 9.6K |
| 14:30 | 432.00 | 433.00 | 432.00 | 433.00 | 5.7K |
| 14:35 | 430.00 | 432.00 | 430.00 | 431.00 | 25.3K |
| 14:40 | 432.00 | 433.00 | 431.00 | 432.00 | 3.1K |
| 14:45 | 431.00 | 432.00 | 428.00 | 432.00 | 107.5K |
| 14:50 | 431.00 | 431.00 | 431.00 | 431.00 | 0.4K |
| 14:55 | 431.00 | 431.00 | 431.00 | 431.00 | 1.4K |
| 15:00 | 431.00 | 431.00 | 430.00 | 431.00 | 2.3K |
| 15:05 | 431.00 | 432.00 | 431.00 | 431.00 | 2.9K |
| 15:10 | 431.00 | 432.00 | 431.00 | 432.00 | 1.1K |
| 15:15 | 431.00 | 432.00 | 431.00 | 432.00 | 5.8K |
| 15:20 | 433.00 | 433.00 | 430.00 | 430.00 | 9.7K |
| 15:30 | 433.00 | 433.00 | 433.00 | 433.00 | 31.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 445.00 | 446.00 | 428.00 | 433.00 | 0.8M |
| 2025-09-25 | 454.00 | 454.00 | 442.00 | 446.00 | 0.3M |
| 2025-09-24 | 440.00 | 455.00 | 438.00 | 451.00 | 0.5M |
| 2025-09-22 | 433.00 | 443.00 | 430.00 | 435.00 | 0.5M |
| 2025-09-19 | 435.00 | 437.00 | 421.00 | 427.00 | 0.5M |
| 2025-09-18 | 418.00 | 436.00 | 416.00 | 429.00 | 1.2M |
| 2025-09-17 | 409.00 | 410.00 | 401.00 | 410.00 | 0.8M |
| 2025-09-16 | 420.00 | 424.00 | 398.00 | 406.00 | 2.8M |
| 2025-09-12 | 298.00 | 380.00 | 293.00 | 380.00 | 0.4M |
| 2025-09-11 | 298.00 | 301.00 | 297.00 | 300.00 | 0.1M |
| 2025-09-10 | 300.00 | 300.00 | 297.00 | 299.00 | 0.1M |
| 2025-09-09 | 303.00 | 304.00 | 298.00 | 298.00 | 0.0M |
| 2025-09-08 | 304.00 | 307.00 | 302.00 | 302.00 | 0.1M |
| 2025-09-05 | 304.00 | 306.00 | 302.00 | 305.00 | 0.1M |
| 2025-09-04 | 303.00 | 305.00 | 302.00 | 304.00 | 0.1M |
| 2025-09-03 | 304.00 | 306.00 | 300.00 | 303.00 | 0.1M |
| 2025-09-02 | 302.00 | 305.00 | 300.00 | 304.00 | 0.1M |
| 2025-09-01 | 299.00 | 302.00 | 298.00 | 300.00 | 0.3M |
| 2025-08-29 | 299.00 | 303.00 | 297.00 | 299.00 | 0.0M |
| 2025-08-28 | 301.00 | 303.00 | 298.00 | 300.00 | 0.1M |
| 2025-08-27 | 305.00 | 307.00 | 302.00 | 304.00 | 0.1M |
| 2025-08-26 | 306.00 | 309.00 | 304.00 | 306.00 | 0.1M |
| 2025-08-25 | 298.00 | 314.00 | 294.00 | 310.00 | 0.4M |
| 2025-08-22 | 297.00 | 300.00 | 295.00 | 299.00 | 0.1M |
| 2025-08-21 | 294.00 | 301.00 | 293.00 | 296.00 | 0.2M |
| 2025-08-20 | 291.00 | 294.00 | 290.00 | 292.00 | 0.1M |
| 2025-08-19 | 292.00 | 295.00 | 289.00 | 292.00 | 0.2M |
| 2025-08-18 | 290.00 | 293.00 | 289.00 | 290.00 | 0.2M |
| 2025-08-15 | 292.00 | 293.00 | 287.00 | 290.00 | 0.1M |
| 2025-08-14 | 286.00 | 292.00 | 285.00 | 291.00 | 0.1M |
| 2025-08-13 | 287.00 | 289.00 | 285.00 | 288.00 | 0.1M |
| 2025-08-12 | 292.00 | 292.00 | 284.00 | 287.00 | 0.3M |
| 2025-08-08 | 291.00 | 293.00 | 290.00 | 291.00 | 0.1M |
| 2025-08-07 | 292.00 | 294.00 | 289.00 | 291.00 | 0.1M |
| 2025-08-06 | 290.00 | 295.00 | 290.00 | 294.00 | 0.2M |
| 2025-08-05 | 294.00 | 296.00 | 291.00 | 291.00 | 0.1M |
| 2025-08-04 | 290.00 | 294.00 | 289.00 | 292.00 | 0.2M |
| 2025-08-01 | 283.00 | 294.00 | 283.00 | 294.00 | 0.3M |
| 2025-07-31 | 287.00 | 288.00 | 280.00 | 284.00 | 0.3M |
| 2025-07-30 | 285.00 | 292.00 | 280.00 | 290.00 | 0.8M |
| 2025-07-29 | 286.00 | 290.00 | 284.00 | 285.00 | 0.7M |
| 2025-07-28 | 286.00 | 288.00 | 283.00 | 284.00 | 0.2M |
| 2025-07-25 | 285.00 | 290.00 | 283.00 | 286.00 | 0.2M |
| 2025-07-24 | 284.00 | 288.00 | 283.00 | 284.00 | 0.1M |
| 2025-07-23 | 285.00 | 286.00 | 281.00 | 283.00 | 0.3M |
| 2025-07-22 | 284.00 | 284.00 | 279.00 | 282.00 | 0.2M |
| 2025-07-18 | 288.00 | 289.00 | 280.00 | 280.00 | 0.2M |
| 2025-07-17 | 287.00 | 289.00 | 285.00 | 286.00 | 0.1M |
| 2025-07-16 | 291.00 | 293.00 | 287.00 | 288.00 | 0.1M |
| 2025-07-15 | 299.00 | 299.00 | 292.00 | 292.00 | 0.2M |
| 2025-07-14 | 302.00 | 302.00 | 298.00 | 299.00 | 0.1M |
| 2025-07-11 | 298.00 | 303.00 | 297.00 | 302.00 | 0.1M |
| 2025-07-10 | 301.00 | 303.00 | 296.00 | 296.00 | 0.2M |
| 2025-07-09 | 298.00 | 301.00 | 298.00 | 300.00 | 0.1M |
| 2025-07-08 | 298.00 | 299.00 | 296.00 | 297.00 | 0.1M |
| 2025-07-07 | 305.00 | 305.00 | 297.00 | 299.00 | 0.1M |
| 2025-07-04 | 304.00 | 305.00 | 301.00 | 304.00 | 0.1M |
| 2025-07-03 | 294.00 | 301.00 | 294.00 | 299.00 | 0.1M |
| 2025-07-02 | 297.00 | 299.00 | 295.00 | 295.00 | 0.1M |
| 2025-07-01 | 303.00 | 304.00 | 297.00 | 299.00 | 0.2M |
| 2025-06-30 | 295.00 | 306.00 | 295.00 | 303.00 | 0.1M |
| 2025-06-27 | 294.00 | 295.00 | 290.00 | 292.00 | 0.1M |
| 2025-06-26 | 290.00 | 292.00 | 287.00 | 289.00 | 0.1M |
| 2025-06-25 | 292.00 | 293.00 | 289.00 | 291.00 | 0.1M |
| 2025-06-24 | 297.00 | 298.00 | 291.00 | 292.00 | 0.1M |
| 2025-06-23 | 290.00 | 295.00 | 289.00 | 295.00 | 0.1M |
| 2025-06-20 | 292.00 | 296.00 | 291.00 | 291.00 | 0.1M |
| 2025-06-19 | 290.00 | 294.00 | 289.00 | 292.00 | 0.1M |
| 2025-06-18 | 287.00 | 290.00 | 286.00 | 290.00 | 0.1M |
| 2025-06-17 | 282.00 | 289.00 | 282.00 | 287.00 | 0.2M |
| 2025-06-16 | 285.00 | 292.00 | 280.00 | 281.00 | 0.3M |
| 2025-06-13 | 312.00 | 313.00 | 271.00 | 285.00 | 0.5M |
| 2025-06-12 | 308.00 | 312.00 | 308.00 | 312.00 | 0.1M |
| 2025-06-11 | 310.00 | 310.00 | 306.00 | 307.00 | 0.1M |
| 2025-06-10 | 311.00 | 312.00 | 307.00 | 307.00 | 0.1M |
| 2025-06-09 | 308.00 | 310.00 | 307.00 | 309.00 | 0.1M |
| 2025-06-06 | 307.00 | 310.00 | 306.00 | 306.00 | 0.1M |
| 2025-06-05 | 309.00 | 312.00 | 307.00 | 308.00 | 0.1M |
| 2025-06-04 | 307.00 | 312.00 | 307.00 | 309.00 | 0.2M |
| 2025-06-03 | 304.00 | 309.00 | 301.00 | 308.00 | 0.1M |
| 2025-06-02 | 301.00 | 306.00 | 300.00 | 305.00 | 0.1M |
| 2025-05-30 | 296.00 | 303.00 | 296.00 | 303.00 | 0.1M |
| 2025-05-29 | 296.00 | 302.00 | 295.00 | 298.00 | 0.2M |
| 2025-05-28 | 298.00 | 298.00 | 293.00 | 296.00 | 0.1M |
| 2025-05-27 | 297.00 | 297.00 | 293.00 | 295.00 | 0.1M |
| 2025-05-26 | 294.00 | 297.00 | 293.00 | 297.00 | 0.1M |
| 2025-05-23 | 293.00 | 299.00 | 290.00 | 293.00 | 0.2M |
| 2025-05-22 | 286.00 | 295.00 | 286.00 | 292.00 | 0.1M |
| 2025-05-21 | 292.00 | 294.00 | 288.00 | 289.00 | 0.1M |
| 2025-05-20 | 285.00 | 295.00 | 285.00 | 290.00 | 0.2M |
| 2025-05-19 | 283.00 | 288.00 | 283.00 | 285.00 | 0.2M |
| 2025-05-16 | 281.00 | 287.00 | 278.00 | 286.00 | 0.1M |
| 2025-05-15 | 281.00 | 284.00 | 280.00 | 280.00 | 0.1M |
| 2025-05-14 | 284.00 | 284.00 | 278.00 | 284.00 | 0.1M |
| 2025-05-13 | 288.00 | 290.00 | 284.00 | 284.00 | 0.2M |
| 2025-05-12 | 287.00 | 292.00 | 285.00 | 289.00 | 0.2M |
| 2025-05-09 | 283.00 | 287.00 | 283.00 | 285.00 | 0.1M |
| 2025-05-08 | 283.00 | 286.00 | 281.00 | 283.00 | 0.1M |
| 2025-05-07 | 282.00 | 285.00 | 282.00 | 285.00 | 0.1M |
| 2025-05-02 | 285.00 | 286.00 | 282.00 | 285.00 | 0.2M |
| 2025-05-01 | 289.00 | 289.00 | 285.00 | 285.00 | 0.3M |
| 2025-04-30 | 290.00 | 292.00 | 287.00 | 292.00 | 0.2M |
| 2025-04-28 | 289.00 | 293.00 | 289.00 | 290.00 | 0.2M |
| 2025-04-25 | 289.00 | 292.00 | 287.00 | 288.00 | 0.2M |
| 2025-04-24 | 291.00 | 294.00 | 289.00 | 291.00 | 0.1M |
| 2025-04-23 | 296.00 | 297.00 | 290.00 | 294.00 | 0.2M |
| 2025-04-22 | 298.00 | 300.00 | 293.00 | 293.00 | 0.2M |
| 2025-04-21 | 283.00 | 302.00 | 283.00 | 301.00 | 0.3M |
| 2025-04-18 | 281.00 | 288.00 | 281.00 | 285.00 | 0.1M |
| 2025-04-17 | 281.00 | 283.00 | 277.00 | 277.00 | 0.1M |
| 2025-04-16 | 278.00 | 283.00 | 277.00 | 280.00 | 0.1M |
| 2025-04-15 | 283.00 | 284.00 | 276.00 | 276.00 | 0.1M |
| 2025-04-14 | 278.00 | 284.00 | 277.00 | 283.00 | 0.2M |
| 2025-04-11 | 258.00 | 273.00 | 256.00 | 271.00 | 0.2M |
| 2025-04-10 | 273.00 | 273.00 | 265.00 | 265.00 | 0.2M |
| 2025-04-09 | 260.00 | 260.00 | 250.00 | 252.00 | 0.4M |
| 2025-04-08 | 264.00 | 274.00 | 263.00 | 267.00 | 0.2M |
| 2025-04-07 | 251.00 | 259.00 | 246.00 | 250.00 | 0.3M |
| 2025-04-04 | 282.00 | 283.00 | 268.00 | 275.00 | 0.3M |
| 2025-04-03 | 282.00 | 288.00 | 281.00 | 285.00 | 0.2M |
| 2025-04-02 | 290.00 | 291.00 | 286.00 | 287.00 | 0.1M |
| 2025-04-01 | 294.00 | 296.00 | 287.00 | 288.00 | 0.2M |
| 2025-03-31 | 296.00 | 296.00 | 293.00 | 293.00 | 0.2M |
| 2025-03-28 | 304.00 | 306.00 | 297.00 | 297.00 | 0.1M |
| 2025-03-27 | 297.00 | 306.00 | 297.00 | 306.00 | 0.2M |
| 2025-03-26 | 298.00 | 302.00 | 296.00 | 300.00 | 0.2M |
| 2025-03-25 | 293.00 | 296.00 | 292.00 | 293.00 | 0.2M |
| 2025-03-24 | 296.00 | 300.00 | 293.00 | 293.00 | 0.5M |
| 2025-03-21 | 300.00 | 304.00 | 296.00 | 304.00 | 0.3M |
| 2025-03-19 | 306.00 | 307.00 | 300.00 | 300.00 | 0.2M |
| 2025-03-18 | 319.00 | 319.00 | 307.00 | 307.00 | 0.5M |
| 2025-03-17 | 325.00 | 353.00 | 313.00 | 320.00 | 1.3M |
| 2025-03-14 | 319.00 | 325.00 | 317.00 | 323.00 | 0.1M |
| 2025-03-13 | 320.00 | 322.00 | 315.00 | 318.00 | 0.1M |
| 2025-03-12 | 310.00 | 319.00 | 310.00 | 318.00 | 0.1M |
| 2025-03-11 | 314.00 | 315.00 | 307.00 | 315.00 | 0.1M |
| 2025-03-10 | 313.00 | 316.00 | 310.00 | 316.00 | 0.1M |
| 2025-03-07 | 313.00 | 319.00 | 310.00 | 310.00 | 0.2M |
| 2025-03-06 | 313.00 | 320.00 | 313.00 | 319.00 | 0.2M |
| 2025-03-05 | 311.00 | 313.00 | 307.00 | 311.00 | 0.1M |
| 2025-03-04 | 308.00 | 311.00 | 306.00 | 309.00 | 0.1M |
| 2025-03-03 | 315.00 | 316.00 | 308.00 | 311.00 | 0.2M |
| 2025-02-28 | 318.00 | 318.00 | 310.00 | 310.00 | 0.2M |
| 2025-02-27 | 322.00 | 323.00 | 318.00 | 319.00 | 0.0M |
| 2025-02-26 | 315.00 | 323.00 | 315.00 | 322.00 | 0.1M |
| 2025-02-25 | 321.00 | 326.00 | 316.00 | 317.00 | 0.3M |
| 2025-02-21 | 338.00 | 338.00 | 324.00 | 327.00 | 0.2M |
| 2025-02-20 | 335.00 | 340.00 | 333.00 | 338.00 | 0.3M |
| 2025-02-19 | 332.00 | 337.00 | 332.00 | 336.00 | 0.1M |
| 2025-02-18 | 333.00 | 337.00 | 330.00 | 337.00 | 0.1M |
| 2025-02-17 | 337.00 | 338.00 | 332.00 | 334.00 | 0.1M |
| 2025-02-14 | 342.00 | 343.00 | 337.00 | 338.00 | 0.1M |
| 2025-02-13 | 345.00 | 345.00 | 338.00 | 344.00 | 0.1M |
| 2025-02-12 | 345.00 | 346.00 | 335.00 | 342.00 | 0.1M |
| 2025-02-10 | 344.00 | 351.00 | 335.00 | 344.00 | 0.2M |
| 2025-02-07 | 342.00 | 345.00 | 341.00 | 345.00 | 0.1M |
| 2025-02-06 | 338.00 | 343.00 | 338.00 | 342.00 | 0.1M |
| 2025-02-05 | 334.00 | 338.00 | 333.00 | 336.00 | 0.1M |
| 2025-02-04 | 330.00 | 336.00 | 330.00 | 332.00 | 0.1M |
| 2025-02-03 | 325.00 | 327.00 | 318.00 | 325.00 | 0.1M |
| 2025-01-31 | 328.00 | 329.00 | 322.00 | 324.00 | 0.5M |
| 2025-01-30 | 321.00 | 327.00 | 317.00 | 324.00 | 0.7M |
| 2025-01-29 | 329.00 | 337.00 | 328.00 | 332.00 | 0.9M |
| 2025-01-28 | 333.00 | 337.00 | 331.00 | 332.00 | 0.2M |
| 2025-01-27 | 330.00 | 337.00 | 330.00 | 331.00 | 0.2M |
| 2025-01-24 | 325.00 | 330.00 | 323.00 | 325.00 | 0.1M |
| 2025-01-23 | 330.00 | 333.00 | 325.00 | 325.00 | 0.2M |
| 2025-01-22 | 325.00 | 335.00 | 325.00 | 330.00 | 0.2M |
| 2025-01-21 | 326.00 | 330.00 | 324.00 | 325.00 | 0.3M |
| 2025-01-20 | 317.00 | 326.00 | 315.00 | 323.00 | 0.2M |
| 2025-01-17 | 317.00 | 322.00 | 314.00 | 317.00 | 0.5M |
| 2025-01-16 | 307.00 | 323.00 | 306.00 | 322.00 | 0.6M |
| 2025-01-15 | 306.00 | 307.00 | 302.00 | 305.00 | 0.1M |
| 2025-01-14 | 306.00 | 310.00 | 306.00 | 307.00 | 0.1M |
| 2025-01-10 | 310.00 | 312.00 | 306.00 | 308.00 | 0.0M |
| 2025-01-09 | 311.00 | 311.00 | 307.00 | 308.00 | 0.1M |
| 2025-01-08 | 319.00 | 319.00 | 311.00 | 311.00 | 0.1M |
| 2025-01-07 | 315.00 | 319.00 | 313.00 | 319.00 | 0.2M |
| 2025-01-06 | 310.00 | 318.00 | 307.00 | 312.00 | 0.3M |