404.32
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 408.49 | 408.49 | 408.49 | 408.49 | 0.0K |
| 09:35 | 408.50 | 408.98 | 408.50 | 408.98 | 0.4K |
| 09:40 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0K |
| 09:45 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0K |
| 09:50 | 405.00 | 405.00 | 405.00 | 405.00 | 0.2K |
| 09:55 | 405.01 | 405.01 | 405.01 | 405.01 | 0.1K |
| 10:00 | 405.01 | 405.01 | 405.00 | 405.00 | 0.4K |
| 10:05 | 405.00 | 405.01 | 405.00 | 405.00 | 0.6K |
| 10:15 | 404.50 | 404.50 | 404.50 | 404.50 | 0.6K |
| 10:20 | 404.50 | 404.50 | 404.50 | 404.50 | 0.6K |
| 10:25 | 404.50 | 404.50 | 404.25 | 404.25 | 0.2K |
| 10:30 | 404.00 | 404.00 | 404.00 | 404.00 | 0.3K |
| 10:35 | 404.00 | 404.00 | 404.00 | 404.00 | 0.5K |
| 10:40 | 404.20 | 404.20 | 404.20 | 404.20 | 0.3K |
| 10:45 | 404.00 | 404.00 | 404.00 | 404.00 | 0.1K |
| 11:00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.2K |
| 11:05 | 402.00 | 403.00 | 401.00 | 403.00 | 1.0K |
| 11:10 | 402.00 | 403.00 | 402.00 | 403.00 | 0.1K |
| 11:20 | 402.05 | 402.05 | 402.05 | 402.05 | 0.0K |
| 11:25 | 402.05 | 402.05 | 402.05 | 402.05 | 0.0K |
| 11:30 | 402.90 | 402.90 | 402.90 | 402.90 | 0.0K |
| 11:35 | 403.00 | 403.00 | 402.00 | 402.00 | 0.8K |
| 11:40 | 403.00 | 404.50 | 403.00 | 404.50 | 0.0K |
| 12:00 | 404.50 | 404.50 | 404.50 | 404.50 | 0.1K |
| 12:15 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 12:20 | 403.03 | 403.03 | 403.03 | 403.03 | 0.1K |
| 12:25 | 403.00 | 403.00 | 403.00 | 403.00 | 0.2K |
| 12:35 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 12:40 | 404.49 | 404.50 | 404.49 | 404.50 | 0.3K |
| 12:45 | 404.50 | 404.50 | 404.00 | 404.00 | 0.0K |
| 12:50 | 404.00 | 404.50 | 404.00 | 404.50 | 0.5K |
| 12:55 | 404.00 | 404.50 | 404.00 | 404.50 | 0.7K |
| 13:00 | 404.00 | 404.50 | 404.00 | 404.50 | 0.2K |
| 13:05 | 404.50 | 404.50 | 404.50 | 404.50 | 0.1K |
| 13:10 | 404.01 | 404.01 | 404.01 | 404.01 | 0.1K |
| 13:20 | 404.50 | 404.50 | 404.01 | 404.01 | 0.1K |
| 13:25 | 404.50 | 404.50 | 404.50 | 404.50 | 0.0K |
| 13:30 | 404.01 | 404.01 | 402.10 | 402.10 | 0.4K |
| 13:35 | 403.56 | 403.56 | 403.56 | 403.56 | 0.3K |
| 13:40 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 13:45 | 404.00 | 404.01 | 404.00 | 404.01 | 0.7K |
| 14:15 | 403.92 | 403.92 | 403.92 | 403.92 | 0.1K |
| 14:20 | 402.51 | 402.51 | 402.00 | 402.00 | 3.6K |
| 14:25 | 401.50 | 401.50 | 401.50 | 401.50 | 0.3K |
| 14:30 | 403.90 | 403.90 | 401.00 | 401.00 | 1.5K |
| 14:35 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
| 14:40 | 401.00 | 401.00 | 401.00 | 401.00 | 0.4K |
| 14:45 | 401.00 | 401.00 | 401.00 | 401.00 | 0.6K |
| 14:55 | 400.02 | 400.05 | 400.00 | 400.05 | 4.4K |
| 15:05 | 400.20 | 402.90 | 400.11 | 402.90 | 1.0K |
| 15:10 | 400.00 | 400.00 | 400.00 | 400.00 | 1.0K |
| 15:15 | 400.00 | 400.00 | 400.00 | 400.00 | 1.2K |
| 15:20 | 400.00 | 400.00 | 400.00 | 400.00 | 1.0K |
| 15:25 | 400.00 | 400.00 | 400.00 | 400.00 | 1.0K |
| 16:25 | 400.36 | 400.36 | 400.36 | 400.36 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 398.00 | 408.49 | 398.00 | 404.32 | 0.0M |
| 2025-10-02 | 394.00 | 400.00 | 388.00 | 398.33 | 0.0M |
| 2025-10-01 | 403.00 | 403.01 | 362.00 | 395.31 | 0.0M |
| 2025-09-30 | 403.96 | 404.00 | 400.00 | 402.01 | 0.0M |
| 2025-09-29 | 408.49 | 408.98 | 400.00 | 400.36 | 0.0M |
| 2025-09-26 | 411.00 | 414.96 | 404.07 | 406.11 | 0.0M |
| 2025-09-25 | 412.10 | 416.00 | 410.14 | 411.17 | 0.0M |
| 2025-09-24 | 417.99 | 417.99 | 407.07 | 414.76 | 0.0M |
| 2025-09-23 | 410.01 | 418.00 | 410.01 | 414.48 | 0.0M |
| 2025-09-22 | 421.00 | 421.00 | 410.00 | 415.38 | 0.1M |
| 2025-09-19 | 425.00 | 425.00 | 417.00 | 421.05 | 0.0M |
| 2025-09-18 | 430.00 | 430.00 | 420.00 | 423.49 | 0.0M |
| 2025-09-17 | 425.00 | 427.00 | 420.00 | 425.33 | 0.0M |
| 2025-09-16 | 432.00 | 432.00 | 421.51 | 425.82 | 0.0M |
| 2025-09-15 | 428.00 | 429.00 | 425.01 | 427.74 | 0.0M |
| 2025-09-12 | 435.99 | 436.00 | 420.01 | 430.53 | 0.0M |
| 2025-09-11 | 435.55 | 440.00 | 430.00 | 430.93 | 0.0M |
| 2025-09-10 | 418.60 | 441.08 | 413.00 | 439.02 | 0.1M |
| 2025-09-09 | 423.00 | 425.00 | 412.00 | 415.09 | 0.0M |
| 2025-09-08 | 425.00 | 425.00 | 410.00 | 415.47 | 0.0M |
| 2025-09-05 | 426.00 | 429.75 | 418.00 | 423.49 | 0.0M |
| 2025-09-04 | 430.00 | 430.97 | 425.01 | 427.25 | 0.0M |
| 2025-09-03 | 438.00 | 438.00 | 426.00 | 429.21 | 0.0M |
| 2025-09-02 | 433.97 | 433.97 | 425.01 | 430.56 | 0.0M |
| 2025-09-01 | 439.97 | 439.97 | 428.00 | 429.09 | 0.0M |
| 2025-08-29 | 434.99 | 442.00 | 430.00 | 435.23 | 0.0M |
| 2025-08-28 | 435.99 | 435.99 | 428.00 | 434.51 | 0.0M |
| 2025-08-27 | 448.99 | 448.99 | 431.00 | 433.04 | 0.0M |
| 2025-08-26 | 449.26 | 453.80 | 435.01 | 442.02 | 0.0M |
| 2025-08-25 | 415.00 | 453.90 | 415.00 | 449.26 | 0.1M |
| 2025-08-22 | 424.99 | 427.00 | 410.00 | 417.31 | 0.0M |
| 2025-08-21 | 421.76 | 429.99 | 418.00 | 420.76 | 0.0M |
| 2025-08-20 | 455.00 | 455.00 | 429.00 | 431.12 | 0.1M |
| 2025-08-19 | 440.00 | 459.99 | 440.00 | 446.45 | 0.1M |
| 2025-08-18 | 401.57 | 437.43 | 398.60 | 436.16 | 0.2M |
| 2025-08-15 | 402.05 | 406.83 | 395.50 | 397.66 | 0.0M |
| 2025-08-13 | 418.90 | 419.95 | 403.00 | 406.83 | 0.0M |
| 2025-08-12 | 420.01 | 429.97 | 409.00 | 415.30 | 0.0M |
| 2025-08-11 | 430.78 | 430.78 | 416.53 | 419.63 | 0.1M |
| 2025-08-08 | 446.00 | 449.50 | 425.10 | 431.26 | 0.1M |
| 2025-08-07 | 499.00 | 499.00 | 437.00 | 452.26 | 0.1M |
| 2025-08-06 | 480.00 | 490.00 | 470.01 | 484.17 | 0.1M |
| 2025-08-05 | 479.90 | 479.90 | 468.00 | 478.10 | 0.0M |
| 2025-08-04 | 477.17 | 477.17 | 460.01 | 473.59 | 0.0M |
| 2025-08-01 | 505.00 | 505.00 | 475.00 | 477.17 | 0.1M |
| 2025-07-31 | 525.00 | 525.00 | 503.00 | 504.56 | 0.0M |
| 2025-07-30 | 502.02 | 512.98 | 498.00 | 502.79 | 0.1M |
| 2025-07-29 | 498.50 | 530.00 | 485.00 | 501.25 | 0.3M |
| 2025-07-28 | 488.80 | 504.00 | 485.00 | 487.24 | 0.0M |
| 2025-07-25 | 495.98 | 495.98 | 475.01 | 484.54 | 0.0M |
| 2025-07-24 | 499.00 | 507.00 | 489.00 | 491.40 | 0.0M |
| 2025-07-23 | 475.99 | 515.50 | 465.53 | 507.19 | 0.2M |
| 2025-07-22 | 484.98 | 484.98 | 470.00 | 472.81 | 0.0M |
| 2025-07-21 | 493.70 | 493.70 | 480.10 | 483.01 | 0.0M |
| 2025-07-18 | 513.95 | 513.95 | 490.05 | 493.80 | 0.1M |
| 2025-07-17 | 525.00 | 530.00 | 502.00 | 510.78 | 0.3M |
| 2025-07-16 | 468.80 | 515.82 | 454.00 | 515.82 | 0.3M |
| 2025-07-15 | 490.05 | 499.88 | 465.00 | 468.93 | 0.1M |
| 2025-07-14 | 510.99 | 511.00 | 460.24 | 490.37 | 0.2M |
| 2025-07-11 | 540.10 | 540.10 | 506.00 | 511.38 | 0.3M |
| 2025-07-10 | 545.00 | 569.00 | 528.00 | 541.11 | 0.9M |
| 2025-07-09 | 495.00 | 536.32 | 487.56 | 536.32 | 0.4M |
| 2025-07-08 | 474.69 | 500.16 | 454.69 | 487.56 | 0.6M |
| 2025-07-07 | 432.00 | 454.69 | 421.50 | 454.69 | 0.4M |
| 2025-07-04 | 434.00 | 434.00 | 391.25 | 413.35 | 0.7M |
| 2025-07-03 | 415.00 | 416.08 | 408.00 | 416.08 | 0.6M |
| 2025-07-02 | 350.00 | 378.25 | 347.00 | 378.25 | 0.8M |
| 2025-07-01 | 326.50 | 359.38 | 324.50 | 343.86 | 1.7M |
| 2025-06-30 | 318.00 | 330.00 | 318.00 | 326.71 | 0.0M |
| 2025-06-27 | 317.00 | 324.90 | 315.00 | 321.56 | 0.0M |
| 2025-06-26 | 324.89 | 324.89 | 310.00 | 310.50 | 0.0M |
| 2025-06-25 | 315.00 | 322.50 | 301.00 | 316.01 | 0.0M |
| 2025-06-24 | 310.25 | 324.96 | 305.00 | 313.44 | 0.0M |
| 2025-06-23 | 306.00 | 311.00 | 296.00 | 297.50 | 0.0M |
| 2025-06-20 | 312.98 | 313.01 | 300.00 | 312.87 | 0.0M |
| 2025-06-19 | 312.99 | 328.00 | 305.00 | 309.43 | 0.0M |
| 2025-06-18 | 314.99 | 314.99 | 307.11 | 311.53 | 0.0M |
| 2025-06-17 | 314.70 | 320.00 | 312.70 | 313.00 | 0.0M |
| 2025-06-16 | 319.99 | 320.00 | 309.99 | 315.00 | 0.0M |
| 2025-06-13 | 317.00 | 328.99 | 302.80 | 317.35 | 0.0M |
| 2025-06-12 | 323.50 | 325.00 | 312.00 | 316.78 | 0.0M |
| 2025-06-11 | 329.99 | 330.00 | 321.00 | 321.80 | 0.0M |
| 2025-06-10 | 322.60 | 328.00 | 319.99 | 320.35 | 0.0M |
| 2025-06-05 | 318.00 | 324.95 | 317.00 | 322.19 | 0.0M |
| 2025-06-04 | 320.00 | 328.50 | 312.00 | 316.18 | 0.0M |
| 2025-06-03 | 322.75 | 330.50 | 316.16 | 317.82 | 0.0M |
| 2025-06-02 | 329.00 | 332.00 | 315.00 | 319.49 | 0.0M |
| 2025-05-30 | 330.00 | 334.99 | 319.00 | 329.69 | 0.0M |
| 2025-05-29 | 339.90 | 340.00 | 314.00 | 329.88 | 0.0M |
| 2025-05-27 | 330.40 | 340.00 | 327.50 | 331.34 | 0.0M |
| 2025-05-26 | 354.78 | 359.45 | 319.30 | 330.39 | 0.0M |
| 2025-05-23 | 363.00 | 365.00 | 349.00 | 354.78 | 0.0M |
| 2025-05-22 | 344.00 | 370.00 | 344.00 | 355.82 | 0.1M |
| 2025-05-21 | 327.00 | 349.00 | 321.50 | 339.74 | 0.0M |
| 2025-05-20 | 324.00 | 328.80 | 316.10 | 324.20 | 0.0M |
| 2025-05-19 | 320.00 | 329.00 | 318.00 | 323.00 | 0.0M |
| 2025-05-16 | 317.98 | 320.00 | 314.54 | 318.00 | 0.0M |
| 2025-05-15 | 324.99 | 328.50 | 315.00 | 317.99 | 0.0M |
| 2025-05-14 | 310.40 | 327.00 | 308.99 | 315.75 | 0.0M |
| 2025-05-13 | 286.00 | 305.00 | 280.02 | 300.21 | 0.0M |
| 2025-05-12 | 294.79 | 294.79 | 280.00 | 285.52 | 0.0M |
| 2025-05-09 | 294.00 | 294.00 | 265.00 | 267.99 | 0.0M |
| 2025-05-08 | 302.50 | 314.89 | 270.00 | 272.76 | 0.0M |
| 2025-05-07 | 272.00 | 302.50 | 272.00 | 286.26 | 0.0M |
| 2025-05-06 | 294.99 | 299.00 | 288.00 | 289.73 | 0.0M |
| 2025-05-05 | 293.44 | 294.90 | 289.00 | 293.33 | 0.0M |
| 2025-05-02 | 292.90 | 300.00 | 285.10 | 293.99 | 0.0M |
| 2025-04-30 | 285.00 | 294.50 | 271.00 | 286.23 | 0.0M |
| 2025-04-29 | 294.00 | 295.00 | 286.00 | 294.91 | 0.0M |
| 2025-04-28 | 315.00 | 315.00 | 280.10 | 286.80 | 0.0M |
| 2025-04-25 | 320.00 | 320.00 | 296.50 | 299.99 | 0.0M |
| 2025-04-24 | 305.00 | 307.80 | 290.10 | 302.71 | 0.0M |
| 2025-04-23 | 301.99 | 322.00 | 290.11 | 308.33 | 0.1M |
| 2025-04-22 | 301.00 | 304.98 | 281.01 | 298.13 | 0.0M |
| 2025-04-21 | 265.06 | 296.00 | 265.06 | 295.53 | 0.0M |
| 2025-04-18 | 275.05 | 295.00 | 275.00 | 290.35 | 0.0M |
| 2025-04-17 | 273.05 | 295.00 | 273.05 | 288.97 | 0.0M |
| 2025-04-16 | 300.00 | 304.00 | 286.00 | 292.88 | 0.0M |
| 2025-04-15 | 296.00 | 307.00 | 295.99 | 298.90 | 0.0M |
| 2025-04-14 | 287.00 | 296.00 | 281.95 | 291.60 | 0.0M |
| 2025-04-11 | 281.99 | 298.00 | 272.00 | 274.90 | 0.0M |
| 2025-04-10 | 279.98 | 283.99 | 273.00 | 275.48 | 0.0M |
| 2025-04-09 | 279.00 | 279.00 | 264.50 | 268.78 | 0.0M |
| 2025-04-08 | 276.00 | 284.50 | 270.00 | 271.20 | 0.0M |
| 2025-04-07 | 272.00 | 276.85 | 255.11 | 270.00 | 0.0M |
| 2025-04-04 | 255.05 | 284.40 | 255.05 | 271.77 | 0.0M |
| 2025-04-03 | 255.00 | 274.50 | 255.00 | 270.00 | 0.0M |
| 2025-03-27 | 279.00 | 286.25 | 271.00 | 274.15 | 0.0M |
| 2025-03-26 | 269.99 | 269.99 | 260.11 | 260.28 | 0.0M |
| 2025-03-25 | 273.00 | 273.00 | 260.00 | 265.96 | 0.0M |
| 2025-03-24 | 274.90 | 274.90 | 260.00 | 262.01 | 0.0M |
| 2025-03-21 | 273.00 | 275.00 | 270.00 | 273.84 | 0.0M |
| 2025-03-20 | 265.00 | 276.87 | 262.00 | 268.96 | 0.0M |
| 2025-03-19 | 257.90 | 264.99 | 253.00 | 255.56 | 0.0M |
| 2025-03-18 | 256.60 | 257.00 | 253.00 | 256.50 | 0.0M |
| 2025-03-17 | 252.02 | 258.00 | 252.00 | 254.96 | 0.0M |
| 2025-03-14 | 255.00 | 258.90 | 252.00 | 256.01 | 0.0M |
| 2025-03-13 | 252.00 | 256.50 | 252.00 | 254.11 | 0.0M |
| 2025-03-12 | 252.00 | 256.00 | 252.00 | 253.41 | 0.0M |
| 2025-03-11 | 258.00 | 269.00 | 249.00 | 255.05 | 0.0M |
| 2025-03-10 | 257.90 | 260.00 | 250.00 | 251.84 | 0.0M |
| 2025-03-07 | 258.99 | 258.99 | 252.00 | 252.18 | 0.0M |
| 2025-03-06 | 254.90 | 255.00 | 251.01 | 251.11 | 0.0M |
| 2025-03-05 | 254.99 | 255.00 | 251.02 | 251.02 | 0.0M |
| 2025-03-04 | 248.51 | 253.00 | 248.50 | 250.02 | 0.0M |
| 2025-03-03 | 250.00 | 254.90 | 246.01 | 250.19 | 0.0M |
| 2025-02-28 | 257.25 | 257.25 | 241.00 | 250.07 | 0.0M |
| 2025-02-27 | 255.00 | 263.99 | 250.00 | 252.17 | 0.0M |
| 2025-02-26 | 266.90 | 266.90 | 255.30 | 262.05 | 0.0M |
| 2025-02-25 | 260.00 | 268.00 | 250.51 | 260.10 | 0.0M |
| 2025-02-24 | 250.01 | 269.80 | 250.01 | 258.08 | 0.0M |
| 2025-02-21 | 255.00 | 259.00 | 247.52 | 251.51 | 0.0M |
| 2025-02-20 | 243.22 | 254.99 | 243.22 | 251.64 | 0.0M |
| 2025-02-19 | 260.00 | 260.00 | 249.01 | 250.04 | 0.0M |
| 2025-02-18 | 255.00 | 265.00 | 247.25 | 255.00 | 0.0M |
| 2025-02-17 | 254.00 | 259.90 | 240.00 | 247.16 | 0.0M |
| 2025-02-14 | 262.01 | 273.00 | 252.00 | 253.81 | 0.1M |
| 2025-02-13 | 274.99 | 274.99 | 261.00 | 264.40 | 0.0M |
| 2025-02-12 | 261.10 | 284.00 | 251.01 | 262.90 | 0.0M |
| 2025-02-11 | 265.00 | 266.30 | 260.07 | 262.91 | 0.0M |
| 2025-02-10 | 274.79 | 274.80 | 260.00 | 265.91 | 0.0M |
| 2025-02-07 | 274.99 | 281.50 | 261.05 | 272.58 | 0.0M |
| 2025-02-06 | 298.00 | 298.00 | 268.19 | 273.77 | 0.0M |
| 2025-02-04 | 295.00 | 299.90 | 275.00 | 297.99 | 0.1M |
| 2025-02-03 | 272.50 | 272.84 | 270.00 | 272.84 | 0.1M |
| 2025-01-31 | 229.00 | 248.04 | 229.00 | 248.04 | 0.1M |
| 2025-01-30 | 244.99 | 244.99 | 220.00 | 225.49 | 0.0M |
| 2025-01-29 | 235.00 | 245.00 | 235.00 | 235.14 | 0.0M |
| 2025-01-28 | 242.00 | 248.00 | 224.01 | 230.29 | 0.0M |
| 2025-01-27 | 229.94 | 235.01 | 229.94 | 234.56 | 0.0M |
| 2025-01-24 | 226.01 | 229.99 | 217.01 | 229.02 | 0.0M |
| 2025-01-23 | 222.01 | 231.00 | 220.15 | 230.01 | 0.0M |
| 2025-01-22 | 225.98 | 230.00 | 222.01 | 229.70 | 0.0M |
| 2025-01-21 | 234.99 | 234.99 | 210.00 | 222.86 | 0.0M |
| 2025-01-20 | 230.01 | 230.01 | 225.03 | 228.00 | 0.0M |
| 2025-01-17 | 234.99 | 234.99 | 234.99 | 230.49 | 0.0M |
| 2025-01-16 | 221.00 | 235.00 | 221.00 | 230.49 | 0.0M |
| 2025-01-15 | 216.00 | 235.00 | 216.00 | 227.88 | 0.0M |
| 2025-01-14 | 226.01 | 235.00 | 226.01 | 230.02 | 0.0M |
| 2025-01-13 | 219.99 | 239.00 | 215.03 | 226.36 | 0.0M |
| 2025-01-10 | 210.11 | 230.00 | 210.00 | 218.01 | 0.0M |
| 2025-01-09 | 221.00 | 227.00 | 217.00 | 223.29 | 0.0M |
| 2025-01-08 | 215.05 | 240.00 | 215.05 | 225.00 | 0.0M |
| 2025-01-07 | 235.00 | 235.01 | 227.50 | 230.17 | 0.0M |
| 2025-01-06 | 231.32 | 240.00 | 231.32 | 240.00 | 0.0M |
| 2025-01-03 | 235.36 | 244.00 | 232.00 | 239.92 | 0.0M |
| 2025-01-02 | 215.01 | 245.00 | 215.01 | 239.90 | 0.0M |
| 2025-01-01 | 230.10 | 244.00 | 230.10 | 236.05 | 0.0M |