453.54
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 443.50 | 444.50 | 443.50 | 443.89 | 3.1K |
| 09:20 | 444.00 | 446.00 | 444.00 | 445.80 | 31.0K |
| 09:25 | 445.75 | 446.00 | 444.05 | 445.90 | 33.7K |
| 09:30 | 444.15 | 445.50 | 444.15 | 445.00 | 15.3K |
| 09:35 | 444.50 | 445.00 | 444.50 | 444.99 | 16.2K |
| 09:40 | 444.98 | 445.60 | 444.95 | 445.51 | 119.6K |
| 09:45 | 445.51 | 445.51 | 445.00 | 445.30 | 8.3K |
| 09:50 | 445.30 | 445.50 | 445.00 | 445.00 | 29.2K |
| 09:55 | 445.40 | 445.50 | 444.59 | 445.49 | 4.2K |
| 10:00 | 445.00 | 445.48 | 444.21 | 445.48 | 118.5K |
| 10:05 | 444.50 | 445.48 | 444.11 | 444.90 | 17.1K |
| 10:10 | 444.90 | 445.00 | 444.90 | 445.00 | 3.7K |
| 10:15 | 445.00 | 445.00 | 444.90 | 444.99 | 3.7K |
| 10:20 | 444.52 | 445.00 | 443.90 | 443.90 | 28.0K |
| 10:25 | 444.10 | 444.10 | 443.50 | 444.00 | 34.4K |
| 10:30 | 443.50 | 445.00 | 443.50 | 444.25 | 19.7K |
| 10:35 | 444.26 | 445.29 | 444.20 | 445.00 | 22.9K |
| 10:40 | 445.28 | 445.28 | 444.00 | 444.00 | 22.4K |
| 10:45 | 443.75 | 444.20 | 443.75 | 444.00 | 52.0K |
| 10:50 | 444.00 | 445.01 | 443.50 | 445.01 | 87.4K |
| 10:55 | 445.00 | 453.00 | 444.01 | 451.50 | 563.0K |
| 11:00 | 452.00 | 452.00 | 448.10 | 448.94 | 335.5K |
| 11:05 | 448.20 | 452.25 | 448.20 | 452.00 | 164.0K |
| 11:10 | 450.26 | 452.00 | 446.01 | 447.01 | 164.6K |
| 11:15 | 447.02 | 448.88 | 447.00 | 448.01 | 99.9K |
| 11:20 | 448.39 | 448.39 | 447.00 | 447.00 | 53.2K |
| 11:25 | 447.05 | 447.99 | 446.50 | 447.80 | 63.6K |
| 11:30 | 447.80 | 452.00 | 447.02 | 449.39 | 160.2K |
| 11:35 | 449.39 | 450.00 | 448.00 | 449.10 | 83.2K |
| 11:40 | 449.50 | 451.00 | 448.05 | 449.98 | 20.6K |
| 11:45 | 448.72 | 450.10 | 448.12 | 450.10 | 55.9K |
| 11:50 | 450.01 | 450.80 | 449.04 | 450.50 | 63.8K |
| 11:55 | 450.50 | 452.00 | 450.00 | 451.10 | 80.8K |
| 14:30 | 452.00 | 452.23 | 450.00 | 451.01 | 344.8K |
| 14:35 | 451.00 | 451.00 | 448.00 | 449.50 | 819.5K |
| 14:40 | 449.90 | 450.49 | 449.60 | 450.00 | 127.0K |
| 14:45 | 450.02 | 452.20 | 450.02 | 451.93 | 146.5K |
| 14:50 | 451.50 | 452.50 | 451.01 | 451.50 | 159.2K |
| 14:55 | 451.50 | 451.97 | 450.60 | 450.60 | 36.7K |
| 15:00 | 451.00 | 452.30 | 450.00 | 450.50 | 105.2K |
| 15:05 | 450.50 | 450.50 | 448.98 | 449.00 | 174.0K |
| 15:10 | 449.11 | 451.00 | 449.11 | 451.00 | 185.0K |
| 15:15 | 451.00 | 452.77 | 450.60 | 450.60 | 229.9K |
| 15:20 | 451.00 | 451.80 | 448.55 | 449.00 | 142.2K |
| 15:25 | 449.00 | 450.85 | 447.90 | 450.00 | 212.7K |
| 15:30 | 450.01 | 453.40 | 450.01 | 452.25 | 283.0K |
| 15:35 | 452.31 | 452.31 | 450.05 | 451.00 | 28.7K |
| 15:40 | 451.00 | 452.00 | 450.06 | 451.50 | 70.8K |
| 15:45 | 451.00 | 451.50 | 450.13 | 450.25 | 37.8K |
| 15:50 | 450.25 | 450.74 | 449.55 | 450.00 | 109.5K |
| 15:55 | 450.00 | 450.87 | 449.60 | 450.00 | 97.0K |
| 16:00 | 450.00 | 450.01 | 449.67 | 450.01 | 90.8K |
| 16:05 | 450.74 | 453.00 | 450.74 | 452.00 | 95.4K |
| 16:10 | 452.00 | 453.80 | 452.00 | 453.00 | 147.1K |
| 16:15 | 453.00 | 455.00 | 453.00 | 454.99 | 175.3K |
| 16:20 | 454.15 | 455.00 | 454.00 | 454.51 | 104.5K |
| 16:25 | 454.97 | 455.40 | 454.05 | 454.21 | 254.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 443.50 | 455.40 | 443.26 | 453.54 | 6.8M |
| 2025-09-25 | 447.00 | 447.00 | 441.70 | 442.18 | 1.9M |
| 2025-09-24 | 448.00 | 452.00 | 443.01 | 443.91 | 1.3M |
| 2025-09-23 | 448.73 | 455.00 | 445.50 | 447.46 | 1.2M |
| 2025-09-22 | 452.99 | 453.99 | 447.50 | 448.73 | 1.3M |
| 2025-09-19 | 453.29 | 455.00 | 451.00 | 451.65 | 0.5M |
| 2025-09-18 | 454.00 | 455.50 | 451.50 | 453.15 | 1.0M |
| 2025-09-17 | 453.98 | 454.50 | 448.49 | 452.46 | 0.9M |
| 2025-09-16 | 457.15 | 460.00 | 451.95 | 452.59 | 1.6M |
| 2025-09-15 | 448.01 | 459.00 | 447.01 | 456.21 | 0.9M |
| 2025-09-12 | 452.00 | 454.86 | 445.00 | 446.99 | 0.6M |
| 2025-09-11 | 454.00 | 458.46 | 451.60 | 452.95 | 0.7M |
| 2025-09-10 | 458.00 | 461.39 | 455.00 | 455.87 | 1.8M |
| 2025-09-09 | 451.99 | 459.90 | 449.05 | 457.09 | 3.2M |
| 2025-09-08 | 446.00 | 452.11 | 445.00 | 450.03 | 2.3M |
| 2025-09-05 | 451.00 | 453.00 | 444.20 | 447.08 | 1.4M |
| 2025-09-04 | 447.00 | 454.70 | 446.50 | 450.69 | 3.4M |
| 2025-09-03 | 440.50 | 448.48 | 440.50 | 445.65 | 4.2M |
| 2025-09-02 | 433.50 | 440.15 | 430.51 | 439.26 | 1.2M |
| 2025-09-01 | 434.00 | 440.88 | 425.00 | 433.55 | 2.6M |
| 2025-08-29 | 437.25 | 440.00 | 435.55 | 436.31 | 0.7M |
| 2025-08-28 | 440.00 | 442.00 | 434.00 | 436.44 | 1.2M |
| 2025-08-27 | 444.51 | 452.20 | 439.50 | 440.46 | 2.5M |
| 2025-08-26 | 436.74 | 444.87 | 435.00 | 441.83 | 2.3M |
| 2025-08-25 | 437.11 | 439.79 | 434.00 | 436.65 | 0.7M |
| 2025-08-22 | 436.98 | 442.00 | 434.80 | 437.12 | 5.1M |
| 2025-08-21 | 437.00 | 442.50 | 433.50 | 433.94 | 7.2M |
| 2025-08-20 | 441.54 | 443.00 | 435.90 | 436.66 | 1.8M |
| 2025-08-19 | 444.32 | 445.99 | 439.50 | 441.54 | 1.5M |
| 2025-08-18 | 443.00 | 446.85 | 440.06 | 444.32 | 1.1M |
| 2025-08-15 | 443.00 | 445.80 | 441.15 | 442.33 | 2.2M |
| 2025-08-13 | 447.30 | 453.00 | 441.05 | 442.48 | 1.4M |
| 2025-08-12 | 451.89 | 455.10 | 446.20 | 447.25 | 1.8M |
| 2025-08-11 | 459.00 | 465.00 | 451.10 | 452.25 | 2.7M |
| 2025-08-08 | 449.38 | 475.00 | 440.00 | 453.23 | 10.1M |
| 2025-08-07 | 460.00 | 460.88 | 446.50 | 449.38 | 2.8M |
| 2025-08-06 | 470.99 | 473.00 | 449.98 | 465.53 | 6.7M |
| 2025-08-05 | 461.50 | 475.75 | 461.50 | 470.42 | 4.8M |
| 2025-08-04 | 458.47 | 462.00 | 455.51 | 460.84 | 2.7M |
| 2025-08-01 | 460.00 | 461.50 | 454.80 | 458.47 | 2.1M |
| 2025-07-31 | 465.00 | 469.39 | 455.00 | 457.60 | 2.1M |
| 2025-07-30 | 467.00 | 470.50 | 462.50 | 464.14 | 1.2M |
| 2025-07-29 | 468.00 | 476.50 | 465.11 | 467.43 | 4.3M |
| 2025-07-28 | 462.93 | 466.74 | 460.40 | 463.95 | 0.9M |
| 2025-07-25 | 463.00 | 466.75 | 462.00 | 462.93 | 0.4M |
| 2025-07-24 | 469.00 | 470.98 | 462.00 | 463.22 | 0.6M |
| 2025-07-23 | 473.01 | 476.00 | 468.01 | 468.64 | 1.1M |
| 2025-07-22 | 460.51 | 481.98 | 460.51 | 469.40 | 2.3M |
| 2025-07-21 | 469.50 | 472.95 | 462.00 | 462.63 | 1.4M |
| 2025-07-18 | 470.00 | 490.00 | 465.00 | 469.56 | 6.7M |
| 2025-07-17 | 439.98 | 460.00 | 439.98 | 450.94 | 5.0M |
| 2025-07-16 | 418.42 | 443.20 | 417.50 | 438.14 | 5.4M |
| 2025-07-15 | 412.53 | 424.00 | 409.50 | 415.54 | 4.4M |
| 2025-07-14 | 408.40 | 414.90 | 406.00 | 412.53 | 1.6M |
| 2025-07-11 | 405.97 | 412.00 | 405.10 | 405.75 | 1.2M |
| 2025-07-10 | 401.90 | 405.99 | 401.50 | 404.75 | 0.7M |
| 2025-07-09 | 406.99 | 406.99 | 400.70 | 402.01 | 1.3M |
| 2025-07-08 | 409.99 | 410.00 | 403.50 | 406.22 | 1.1M |
| 2025-07-07 | 406.11 | 411.67 | 406.11 | 408.36 | 1.4M |
| 2025-07-04 | 417.00 | 417.00 | 403.00 | 404.86 | 1.8M |
| 2025-07-03 | 414.40 | 416.50 | 408.00 | 413.74 | 1.2M |
| 2025-07-02 | 408.31 | 419.40 | 408.31 | 413.80 | 2.4M |
| 2025-07-01 | 396.16 | 424.98 | 396.16 | 412.20 | 5.7M |
| 2025-06-30 | 387.00 | 395.75 | 383.25 | 392.41 | 1.7M |
| 2025-06-27 | 378.00 | 393.00 | 378.00 | 386.54 | 2.6M |
| 2025-06-26 | 380.00 | 380.00 | 376.01 | 378.10 | 0.6M |
| 2025-06-25 | 379.99 | 381.50 | 377.00 | 378.13 | 0.6M |
| 2025-06-24 | 382.00 | 382.00 | 376.00 | 377.82 | 1.7M |
| 2025-06-23 | 370.00 | 374.88 | 369.71 | 371.81 | 2.3M |
| 2025-06-20 | 376.00 | 376.51 | 373.00 | 374.05 | 0.5M |
| 2025-06-19 | 375.00 | 378.90 | 373.99 | 375.45 | 0.8M |
| 2025-06-18 | 377.00 | 378.00 | 374.00 | 374.55 | 0.9M |
| 2025-06-17 | 380.00 | 382.44 | 375.51 | 376.60 | 0.5M |
| 2025-06-16 | 378.59 | 380.00 | 375.05 | 377.62 | 0.4M |
| 2025-06-13 | 374.01 | 383.00 | 374.01 | 378.59 | 0.9M |
| 2025-06-12 | 386.49 | 391.65 | 382.51 | 383.31 | 1.3M |
| 2025-06-11 | 384.01 | 388.00 | 382.01 | 386.17 | 1.2M |
| 2025-06-10 | 372.94 | 384.80 | 371.03 | 379.03 | 1.4M |
| 2025-06-05 | 374.79 | 375.00 | 370.10 | 372.93 | 0.3M |
| 2025-06-04 | 373.00 | 376.00 | 371.10 | 374.79 | 1.7M |
| 2025-06-03 | 365.07 | 375.00 | 365.07 | 371.94 | 4.8M |
| 2025-06-02 | 371.00 | 373.88 | 363.55 | 365.39 | 2.1M |
| 2025-05-30 | 358.00 | 370.50 | 355.00 | 367.39 | 2.0M |
| 2025-05-29 | 355.00 | 360.00 | 355.00 | 359.36 | 0.4M |
| 2025-05-27 | 357.50 | 359.00 | 355.78 | 357.01 | 0.4M |
| 2025-05-26 | 360.00 | 361.48 | 356.41 | 357.44 | 0.4M |
| 2025-05-23 | 361.95 | 362.00 | 359.52 | 360.04 | 0.3M |
| 2025-05-22 | 362.10 | 365.49 | 361.11 | 361.95 | 0.6M |
| 2025-05-21 | 364.20 | 367.00 | 361.51 | 362.51 | 0.6M |
| 2025-05-20 | 367.10 | 368.00 | 362.00 | 362.40 | 0.7M |
| 2025-05-19 | 370.20 | 370.20 | 365.01 | 366.14 | 0.7M |
| 2025-05-16 | 372.90 | 372.90 | 368.00 | 368.36 | 0.8M |
| 2025-05-15 | 373.99 | 374.98 | 370.50 | 373.56 | 0.9M |
| 2025-05-14 | 369.90 | 378.60 | 365.01 | 372.36 | 10.5M |
| 2025-05-13 | 380.00 | 380.00 | 366.05 | 368.79 | 1.5M |
| 2025-05-12 | 371.43 | 371.43 | 366.00 | 371.43 | 3.1M |
| 2025-05-09 | 329.90 | 339.50 | 325.00 | 337.66 | 3.5M |
| 2025-05-08 | 350.00 | 354.00 | 314.18 | 331.30 | 5.7M |
| 2025-05-07 | 330.01 | 367.49 | 330.01 | 356.09 | 4.7M |
| 2025-05-06 | 356.00 | 361.95 | 355.50 | 356.63 | 0.8M |
| 2025-05-05 | 353.49 | 356.99 | 350.00 | 356.41 | 0.5M |
| 2025-05-02 | 353.99 | 359.90 | 350.52 | 351.86 | 1.2M |
| 2025-04-30 | 352.99 | 355.20 | 348.00 | 350.68 | 2.5M |
| 2025-04-29 | 358.01 | 359.90 | 351.00 | 356.64 | 1.0M |
| 2025-04-28 | 359.90 | 364.39 | 354.50 | 358.34 | 1.3M |
| 2025-04-25 | 354.00 | 361.50 | 350.00 | 358.89 | 1.5M |
| 2025-04-24 | 350.00 | 359.95 | 350.00 | 354.44 | 1.4M |
| 2025-04-23 | 357.02 | 368.98 | 355.00 | 358.58 | 1.7M |
| 2025-04-22 | 342.51 | 364.99 | 342.51 | 360.19 | 3.2M |
| 2025-04-21 | 345.07 | 346.99 | 339.30 | 343.38 | 1.8M |
| 2025-04-18 | 352.06 | 352.06 | 340.00 | 344.62 | 2.1M |
| 2025-04-17 | 352.00 | 356.00 | 350.05 | 352.06 | 0.9M |
| 2025-04-16 | 353.50 | 357.00 | 352.00 | 353.40 | 0.9M |
| 2025-04-15 | 352.50 | 357.84 | 351.00 | 352.74 | 1.3M |
| 2025-04-14 | 356.11 | 358.60 | 347.90 | 351.81 | 2.0M |
| 2025-04-11 | 363.00 | 363.00 | 355.00 | 355.82 | 1.3M |
| 2025-04-10 | 370.00 | 373.00 | 362.00 | 362.52 | 1.0M |
| 2025-04-09 | 362.00 | 364.90 | 355.10 | 361.10 | 1.8M |
| 2025-04-08 | 366.00 | 369.25 | 362.00 | 362.79 | 2.0M |
| 2025-04-07 | 369.00 | 369.50 | 344.00 | 364.88 | 2.7M |
| 2025-04-04 | 367.50 | 374.16 | 367.50 | 370.38 | 1.7M |
| 2025-04-03 | 371.00 | 372.00 | 365.01 | 367.86 | 1.4M |
| 2025-03-27 | 374.00 | 375.00 | 368.01 | 369.76 | 1.5M |
| 2025-03-26 | 375.00 | 378.00 | 372.93 | 374.09 | 0.7M |
| 2025-03-25 | 372.56 | 375.00 | 368.11 | 373.73 | 1.3M |
| 2025-03-24 | 379.00 | 379.85 | 372.00 | 372.79 | 0.9M |
| 2025-03-21 | 382.38 | 383.89 | 377.00 | 378.20 | 0.8M |
| 2025-03-20 | 380.00 | 389.00 | 380.00 | 382.38 | 1.8M |
| 2025-03-19 | 402.01 | 402.25 | 398.50 | 399.37 | 2.5M |
| 2025-03-18 | 395.94 | 402.98 | 394.00 | 400.21 | 2.1M |
| 2025-03-17 | 399.40 | 401.99 | 390.00 | 394.57 | 1.9M |
| 2025-03-14 | 396.00 | 399.00 | 395.00 | 397.49 | 1.0M |
| 2025-03-13 | 391.85 | 395.45 | 390.05 | 393.42 | 0.7M |
| 2025-03-12 | 392.20 | 394.00 | 387.00 | 388.30 | 1.0M |
| 2025-03-11 | 393.00 | 395.80 | 392.00 | 392.81 | 0.5M |
| 2025-03-10 | 397.00 | 399.99 | 393.00 | 394.24 | 1.6M |
| 2025-03-07 | 398.15 | 398.90 | 393.00 | 396.02 | 1.5M |
| 2025-03-06 | 398.00 | 399.99 | 394.50 | 398.11 | 2.7M |
| 2025-03-05 | 399.00 | 402.22 | 396.01 | 396.97 | 1.2M |
| 2025-03-04 | 396.23 | 402.00 | 394.00 | 398.96 | 0.6M |
| 2025-03-03 | 399.50 | 399.50 | 396.00 | 396.23 | 0.8M |
| 2025-02-28 | 398.50 | 403.00 | 396.00 | 397.45 | 0.9M |
| 2025-02-27 | 402.50 | 403.89 | 400.25 | 401.64 | 0.5M |
| 2025-02-26 | 403.00 | 403.97 | 400.50 | 401.96 | 0.4M |
| 2025-02-25 | 405.10 | 411.90 | 400.95 | 402.91 | 2.4M |
| 2025-02-24 | 396.00 | 407.90 | 396.00 | 405.09 | 2.6M |
| 2025-02-21 | 398.89 | 398.89 | 396.00 | 396.64 | 2.3M |
| 2025-02-20 | 398.00 | 399.00 | 396.55 | 397.50 | 4.4M |
| 2025-02-19 | 393.00 | 397.99 | 393.00 | 396.76 | 3.9M |
| 2025-02-18 | 391.05 | 392.75 | 389.00 | 392.13 | 1.4M |
| 2025-02-17 | 391.00 | 393.00 | 388.50 | 390.52 | 1.1M |
| 2025-02-14 | 388.50 | 392.20 | 388.01 | 390.64 | 1.0M |
| 2025-02-13 | 388.88 | 392.40 | 387.75 | 388.04 | 0.9M |
| 2025-02-12 | 391.00 | 394.00 | 387.00 | 388.88 | 1.4M |
| 2025-02-11 | 384.00 | 390.88 | 383.75 | 389.08 | 1.3M |
| 2025-02-10 | 384.00 | 385.99 | 380.02 | 383.44 | 0.9M |
| 2025-02-07 | 377.40 | 384.00 | 376.00 | 382.81 | 1.1M |
| 2025-02-06 | 380.79 | 380.79 | 372.61 | 376.42 | 2.6M |
| 2025-02-04 | 387.99 | 388.00 | 380.50 | 380.97 | 1.3M |
| 2025-02-03 | 392.00 | 392.00 | 383.00 | 384.33 | 1.9M |
| 2025-01-31 | 392.39 | 395.96 | 390.05 | 391.51 | 1.5M |
| 2025-01-30 | 390.00 | 395.00 | 385.01 | 392.42 | 2.9M |
| 2025-01-29 | 400.00 | 403.00 | 384.00 | 389.19 | 9.3M |
| 2025-01-28 | 410.50 | 413.25 | 390.11 | 398.67 | 6.0M |
| 2025-01-27 | 414.88 | 418.00 | 408.58 | 409.66 | 3.7M |
| 2025-01-24 | 395.00 | 415.90 | 395.00 | 408.06 | 8.4M |
| 2025-01-23 | 395.10 | 397.80 | 392.80 | 393.75 | 2.8M |
| 2025-01-22 | 397.00 | 397.99 | 392.01 | 394.58 | 2.9M |
| 2025-01-21 | 392.00 | 401.89 | 390.55 | 395.21 | 5.5M |
| 2025-01-20 | 390.00 | 396.50 | 388.61 | 390.89 | 3.9M |
| 2025-01-17 | 385.20 | 392.99 | 383.00 | 387.02 | 3.6M |
| 2025-01-16 | 388.54 | 393.95 | 384.25 | 385.13 | 3.2M |
| 2025-01-15 | 384.90 | 391.00 | 384.25 | 388.54 | 2.8M |
| 2025-01-14 | 388.40 | 389.49 | 383.96 | 384.56 | 1.6M |
| 2025-01-13 | 386.00 | 388.50 | 383.00 | 386.03 | 2.0M |
| 2025-01-10 | 380.00 | 386.86 | 377.02 | 383.73 | 2.4M |
| 2025-01-09 | 384.99 | 387.00 | 376.60 | 381.79 | 1.7M |
| 2025-01-08 | 385.01 | 398.50 | 379.00 | 382.72 | 7.1M |
| 2025-01-07 | 384.50 | 384.50 | 370.20 | 381.13 | 4.9M |
| 2025-01-06 | 390.30 | 397.50 | 382.01 | 383.58 | 5.5M |
| 2025-01-03 | 380.00 | 391.25 | 380.00 | 388.60 | 5.5M |
| 2025-01-02 | 380.00 | 387.98 | 374.97 | 379.00 | 3.6M |
| 2025-01-01 | 367.50 | 392.92 | 365.50 | 377.99 | 7.0M |