366.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 370.00 | 370.00 | 370.00 | 370.00 | 9.2K |
| 09:10 | 370.00 | 370.00 | 370.00 | 370.00 | 1.9K |
| 09:35 | 370.00 | 370.00 | 368.00 | 368.00 | 6.3K |
| 09:40 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 09:45 | 370.00 | 370.00 | 368.00 | 368.00 | 1,589.0K |
| 09:50 | 368.00 | 368.00 | 368.00 | 368.00 | 1.2K |
| 10:10 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 10:25 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 10:30 | 368.00 | 368.00 | 368.00 | 368.00 | 1.1K |
| 10:45 | 368.00 | 370.00 | 368.00 | 370.00 | 1.1K |
| 11:10 | 368.00 | 370.00 | 368.00 | 368.00 | 91.1K |
| 11:20 | 368.00 | 368.00 | 368.00 | 368.00 | 2.2K |
| 11:35 | 368.00 | 368.00 | 368.00 | 368.00 | 1.0K |
| 11:50 | 368.00 | 368.00 | 368.00 | 368.00 | 2.1K |
| 13:30 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 13:55 | 368.00 | 370.00 | 368.00 | 370.00 | 3.0K |
| 14:15 | 370.00 | 370.00 | 370.00 | 370.00 | 0.5K |
| 14:45 | 368.00 | 368.00 | 368.00 | 368.00 | 0.6K |
| 14:55 | 370.00 | 370.00 | 370.00 | 370.00 | 1.0K |
| 15:00 | 370.00 | 370.00 | 370.00 | 370.00 | 7.1K |
| 15:05 | 366.00 | 366.00 | 366.00 | 366.00 | 4.5K |
| 15:10 | 366.00 | 366.00 | 366.00 | 366.00 | 7.4K |
| 15:15 | 370.00 | 370.00 | 370.00 | 370.00 | 24.0K |
| 15:20 | 366.00 | 366.00 | 366.00 | 366.00 | 1.0K |
| 15:35 | 366.00 | 366.00 | 366.00 | 366.00 | 0.6K |
| 15:40 | 370.00 | 370.00 | 370.00 | 370.00 | 0.5K |
| 15:45 | 366.00 | 366.00 | 366.00 | 366.00 | 0.6K |
| 16:00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 16:35 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 362.00 | 376.00 | 358.00 | 366.00 | 1.6M |
| 2025-09-30 | 360.00 | 370.00 | 356.00 | 360.00 | 1.1M |
| 2025-09-29 | 364.00 | 372.00 | 356.00 | 360.00 | 1.0M |
| 2025-09-26 | 358.00 | 372.00 | 356.00 | 364.00 | 1.3M |
| 2025-09-25 | 370.00 | 370.00 | 356.00 | 362.00 | 1.0M |
| 2025-09-24 | 370.00 | 370.00 | 366.00 | 366.00 | 1.8M |
| 2025-09-23 | 366.00 | 374.00 | 364.00 | 370.00 | 0.5M |
| 2025-09-22 | 370.00 | 370.00 | 364.00 | 366.00 | 0.4M |
| 2025-09-19 | 370.00 | 370.00 | 368.00 | 370.00 | 0.1M |
| 2025-09-18 | 370.00 | 370.00 | 366.00 | 370.00 | 0.3M |
| 2025-09-17 | 366.00 | 370.00 | 364.00 | 370.00 | 1.0M |
| 2025-09-16 | 370.00 | 370.00 | 366.00 | 368.00 | 0.3M |
| 2025-09-15 | 366.00 | 374.00 | 362.00 | 370.00 | 0.7M |
| 2025-09-12 | 350.00 | 374.00 | 348.00 | 366.00 | 0.5M |
| 2025-09-11 | 352.00 | 352.00 | 346.00 | 350.00 | 0.4M |
| 2025-09-10 | 356.00 | 358.00 | 352.00 | 352.00 | 0.1M |
| 2025-09-09 | 360.00 | 360.00 | 348.00 | 356.00 | 2.1M |
| 2025-09-08 | 368.00 | 370.00 | 360.00 | 360.00 | 1.0M |
| 2025-09-04 | 366.00 | 370.00 | 362.00 | 368.00 | 0.3M |
| 2025-09-03 | 370.00 | 372.00 | 364.00 | 364.00 | 0.5M |
| 2025-09-02 | 368.00 | 368.00 | 364.00 | 368.00 | 0.1M |
| 2025-09-01 | 368.00 | 368.00 | 364.00 | 366.00 | 0.2M |
| 2025-08-29 | 370.00 | 370.00 | 366.00 | 368.00 | 0.5M |
| 2025-08-28 | 372.00 | 380.00 | 370.00 | 372.00 | 0.4M |
| 2025-08-27 | 374.00 | 374.00 | 368.00 | 372.00 | 0.7M |
| 2025-08-26 | 376.00 | 378.00 | 370.00 | 374.00 | 0.4M |
| 2025-08-25 | 372.00 | 378.00 | 370.00 | 374.00 | 0.7M |
| 2025-08-22 | 372.00 | 376.00 | 370.00 | 372.00 | 0.5M |
| 2025-08-21 | 372.00 | 378.00 | 368.00 | 372.00 | 0.7M |
| 2025-08-20 | 376.00 | 376.00 | 372.00 | 372.00 | 0.5M |
| 2025-08-19 | 376.00 | 380.00 | 376.00 | 376.00 | 0.1M |
| 2025-08-15 | 378.00 | 380.00 | 376.00 | 376.00 | 0.2M |
| 2025-08-14 | 378.00 | 380.00 | 376.00 | 376.00 | 0.3M |
| 2025-08-13 | 382.00 | 382.00 | 374.00 | 380.00 | 0.3M |
| 2025-08-12 | 380.00 | 382.00 | 378.00 | 380.00 | 0.3M |
| 2025-08-11 | 380.00 | 384.00 | 380.00 | 382.00 | 0.0M |
| 2025-08-08 | 386.00 | 386.00 | 376.00 | 380.00 | 1.1M |
| 2025-08-07 | 390.00 | 392.00 | 384.00 | 384.00 | 0.4M |
| 2025-08-06 | 394.00 | 396.00 | 390.00 | 390.00 | 0.2M |
| 2025-08-05 | 392.00 | 396.00 | 390.00 | 394.00 | 0.8M |
| 2025-08-04 | 390.00 | 394.00 | 386.00 | 394.00 | 0.7M |
| 2025-08-01 | 394.00 | 394.00 | 388.00 | 392.00 | 0.2M |
| 2025-07-31 | 394.00 | 394.00 | 380.00 | 390.00 | 0.8M |
| 2025-07-30 | 382.00 | 396.00 | 382.00 | 386.00 | 0.2M |
| 2025-07-29 | 386.00 | 386.00 | 380.00 | 384.00 | 0.4M |
| 2025-07-28 | 386.00 | 390.00 | 382.00 | 388.00 | 0.4M |
| 2025-07-25 | 382.00 | 394.00 | 382.00 | 386.00 | 0.3M |
| 2025-07-24 | 390.00 | 390.00 | 380.00 | 382.00 | 0.2M |
| 2025-07-23 | 388.00 | 388.00 | 380.00 | 382.00 | 0.9M |
| 2025-07-22 | 392.00 | 394.00 | 386.00 | 388.00 | 0.4M |
| 2025-07-21 | 398.00 | 398.00 | 390.00 | 392.00 | 0.6M |
| 2025-07-18 | 398.00 | 398.00 | 394.00 | 396.00 | 0.4M |
| 2025-07-17 | 400.00 | 400.00 | 394.00 | 398.00 | 0.3M |
| 2025-07-16 | 384.00 | 400.00 | 384.00 | 398.00 | 0.5M |
| 2025-07-15 | 380.00 | 390.00 | 376.00 | 384.00 | 1.7M |
| 2025-07-14 | 386.00 | 386.00 | 380.00 | 380.00 | 0.3M |
| 2025-07-11 | 394.00 | 396.00 | 380.00 | 388.00 | 1.7M |
| 2025-07-10 | 394.00 | 400.00 | 388.00 | 392.00 | 1.9M |
| 2025-07-09 | 400.00 | 400.00 | 392.00 | 392.00 | 2.8M |
| 2025-07-08 | 398.00 | 400.00 | 392.00 | 400.00 | 1.7M |
| 2025-07-07 | 398.00 | 400.00 | 392.00 | 400.00 | 2.9M |
| 2025-07-04 | 400.00 | 400.00 | 392.00 | 400.00 | 1.4M |
| 2025-07-03 | 400.00 | 400.00 | 394.00 | 400.00 | 1.0M |
| 2025-07-02 | 398.00 | 400.00 | 394.00 | 400.00 | 0.3M |
| 2025-07-01 | 400.00 | 400.00 | 394.00 | 400.00 | 0.3M |
| 2025-06-30 | 400.00 | 400.00 | 390.00 | 400.00 | 1.5M |
| 2025-06-26 | 398.00 | 400.00 | 396.00 | 400.00 | 0.2M |
| 2025-06-25 | 398.00 | 400.00 | 396.00 | 400.00 | 0.4M |
| 2025-06-24 | 398.00 | 400.00 | 392.00 | 400.00 | 0.8M |
| 2025-06-23 | 398.00 | 400.00 | 390.00 | 400.00 | 5.1M |
| 2025-06-20 | 398.00 | 400.00 | 396.00 | 400.00 | 0.7M |
| 2025-06-19 | 398.00 | 400.00 | 396.00 | 400.00 | 0.5M |
| 2025-06-18 | 400.00 | 400.00 | 396.00 | 400.00 | 0.2M |
| 2025-06-17 | 400.00 | 400.00 | 394.00 | 400.00 | 0.9M |
| 2025-06-16 | 400.00 | 400.00 | 394.00 | 400.00 | 0.8M |
| 2025-06-13 | 398.00 | 400.00 | 392.00 | 400.00 | 1.8M |
| 2025-06-12 | 398.00 | 400.00 | 392.00 | 400.00 | 1.5M |
| 2025-06-11 | 396.00 | 400.00 | 396.00 | 400.00 | 1.1M |
| 2025-06-10 | 398.00 | 400.00 | 390.00 | 400.00 | 3.1M |
| 2025-06-05 | 400.00 | 402.00 | 392.00 | 400.00 | 2.3M |
| 2025-06-04 | 400.00 | 400.00 | 394.00 | 400.00 | 3.0M |
| 2025-06-03 | 400.00 | 402.00 | 394.00 | 402.00 | 2.1M |
| 2025-06-02 | 406.00 | 406.00 | 394.00 | 404.00 | 3.4M |
| 2025-05-28 | 400.00 | 408.00 | 400.00 | 406.00 | 1.5M |
| 2025-05-27 | 406.00 | 408.00 | 400.00 | 402.00 | 2.6M |
| 2025-05-26 | 406.00 | 408.00 | 402.00 | 408.00 | 0.8M |
| 2025-05-23 | 406.00 | 408.00 | 406.00 | 408.00 | 0.5M |
| 2025-05-22 | 408.00 | 408.00 | 400.00 | 408.00 | 2.1M |
| 2025-05-21 | 406.00 | 408.00 | 398.00 | 408.00 | 4.9M |
| 2025-05-20 | 404.00 | 410.00 | 400.00 | 408.00 | 2.6M |
| 2025-05-19 | 410.00 | 410.00 | 402.00 | 404.00 | 2.3M |
| 2025-05-16 | 406.00 | 410.00 | 402.00 | 410.00 | 2.9M |
| 2025-05-15 | 408.00 | 410.00 | 406.00 | 408.00 | 0.6M |
| 2025-05-14 | 410.00 | 410.00 | 402.00 | 408.00 | 1.9M |
| 2025-05-09 | 410.00 | 412.00 | 408.00 | 412.00 | 0.3M |
| 2025-05-08 | 410.00 | 410.00 | 408.00 | 410.00 | 1.2M |
| 2025-05-07 | 408.00 | 410.00 | 406.00 | 410.00 | 0.7M |
| 2025-05-06 | 412.00 | 412.00 | 404.00 | 408.00 | 3.9M |
| 2025-05-05 | 410.00 | 414.00 | 410.00 | 412.00 | 0.5M |
| 2025-05-02 | 414.00 | 414.00 | 408.00 | 410.00 | 1.2M |
| 2025-04-30 | 416.00 | 416.00 | 410.00 | 410.00 | 1.1M |
| 2025-04-29 | 412.00 | 416.00 | 412.00 | 416.00 | 0.7M |
| 2025-04-28 | 416.00 | 416.00 | 410.00 | 412.00 | 1.3M |
| 2025-04-25 | 414.00 | 416.00 | 410.00 | 414.00 | 0.7M |
| 2025-04-24 | 414.00 | 420.00 | 410.00 | 414.00 | 1.2M |
| 2025-04-23 | 416.00 | 418.00 | 410.00 | 414.00 | 2.0M |
| 2025-04-22 | 418.00 | 418.00 | 410.00 | 416.00 | 2.3M |
| 2025-04-21 | 418.00 | 420.00 | 412.00 | 414.00 | 1.5M |
| 2025-04-17 | 412.00 | 420.00 | 410.00 | 418.00 | 1.4M |
| 2025-04-16 | 416.00 | 416.00 | 410.00 | 412.00 | 3.4M |
| 2025-04-15 | 432.00 | 432.00 | 412.00 | 416.00 | 1.9M |
| 2025-04-14 | 430.00 | 430.00 | 410.00 | 430.00 | 4.4M |
| 2025-04-11 | 438.00 | 440.00 | 430.00 | 430.00 | 1.0M |
| 2025-04-10 | 442.00 | 444.00 | 424.00 | 442.00 | 1.3M |
| 2025-04-09 | 438.00 | 444.00 | 420.00 | 440.00 | 1.5M |
| 2025-04-08 | 444.00 | 444.00 | 424.00 | 440.00 | 5.8M |
| 2025-03-27 | 442.00 | 448.00 | 442.00 | 448.00 | 0.4M |
| 2025-03-26 | 430.00 | 442.00 | 428.00 | 442.00 | 1.2M |
| 2025-03-25 | 424.00 | 430.00 | 420.00 | 430.00 | 0.4M |
| 2025-03-24 | 416.00 | 424.00 | 410.00 | 422.00 | 1.2M |
| 2025-03-21 | 416.00 | 418.00 | 414.00 | 418.00 | 0.2M |
| 2025-03-20 | 428.00 | 430.00 | 412.00 | 414.00 | 3.0M |
| 2025-03-19 | 424.00 | 428.00 | 422.00 | 422.00 | 0.3M |
| 2025-03-18 | 434.00 | 434.00 | 418.00 | 424.00 | 0.2M |
| 2025-03-17 | 430.00 | 434.00 | 420.00 | 430.00 | 1.2M |
| 2025-03-14 | 432.00 | 432.00 | 430.00 | 430.00 | 0.0M |
| 2025-03-13 | 424.00 | 430.00 | 422.00 | 430.00 | 0.1M |
| 2025-03-12 | 416.00 | 430.00 | 416.00 | 424.00 | 0.9M |
| 2025-03-11 | 420.00 | 420.00 | 414.00 | 416.00 | 1.1M |
| 2025-03-10 | 420.00 | 420.00 | 410.00 | 418.00 | 1.4M |
| 2025-03-07 | 410.00 | 420.00 | 410.00 | 412.00 | 0.9M |
| 2025-03-06 | 416.00 | 420.00 | 410.00 | 410.00 | 3.7M |
| 2025-03-05 | 440.00 | 440.00 | 412.00 | 416.00 | 12.0M |
| 2025-03-04 | 450.00 | 452.00 | 430.00 | 430.00 | 10.7M |
| 2025-03-03 | 450.00 | 452.00 | 448.00 | 450.00 | 3.2M |
| 2025-02-28 | 450.00 | 452.00 | 450.00 | 450.00 | 1.0M |
| 2025-02-27 | 452.00 | 452.00 | 450.00 | 450.00 | 1.2M |
| 2025-02-26 | 450.00 | 452.00 | 450.00 | 450.00 | 2.3M |
| 2025-02-25 | 450.00 | 452.00 | 448.00 | 450.00 | 5.3M |
| 2025-02-24 | 450.00 | 452.00 | 450.00 | 450.00 | 0.8M |
| 2025-02-21 | 450.00 | 452.00 | 450.00 | 450.00 | 0.1M |
| 2025-02-20 | 450.00 | 454.00 | 450.00 | 450.00 | 1.6M |
| 2025-02-19 | 450.00 | 452.00 | 450.00 | 450.00 | 2.6M |
| 2025-02-18 | 450.00 | 452.00 | 450.00 | 450.00 | 1.1M |
| 2025-02-17 | 450.00 | 452.00 | 450.00 | 450.00 | 0.2M |
| 2025-02-14 | 450.00 | 452.00 | 450.00 | 450.00 | 0.0M |
| 2025-02-13 | 450.00 | 452.00 | 450.00 | 450.00 | 0.1M |
| 2025-02-12 | 450.00 | 452.00 | 450.00 | 450.00 | 0.8M |
| 2025-02-11 | 450.00 | 452.00 | 448.00 | 450.00 | 3.9M |
| 2025-02-10 | 450.00 | 452.00 | 448.00 | 450.00 | 3.5M |
| 2025-02-07 | 450.00 | 450.00 | 448.00 | 450.00 | 4.3M |
| 2025-02-06 | 450.00 | 452.00 | 448.00 | 450.00 | 3.4M |
| 2025-02-05 | 450.00 | 450.00 | 448.00 | 450.00 | 14.4M |
| 2025-02-04 | 450.00 | 452.00 | 450.00 | 450.00 | 2.4M |
| 2025-02-03 | 450.00 | 452.00 | 448.00 | 450.00 | 3.3M |
| 2025-01-31 | 450.00 | 450.00 | 448.00 | 450.00 | 8.1M |
| 2025-01-30 | 450.00 | 450.00 | 450.00 | 450.00 | 0.4M |
| 2025-01-24 | 450.00 | 452.00 | 450.00 | 450.00 | 2.9M |
| 2025-01-23 | 450.00 | 452.00 | 450.00 | 450.00 | 0.5M |
| 2025-01-22 | 452.00 | 452.00 | 450.00 | 450.00 | 0.0M |
| 2025-01-21 | 450.00 | 452.00 | 448.00 | 452.00 | 3.3M |
| 2025-01-20 | 450.00 | 452.00 | 450.00 | 450.00 | 2.0M |
| 2025-01-17 | 452.00 | 452.00 | 450.00 | 450.00 | 2.0M |
| 2025-01-16 | 450.00 | 452.00 | 450.00 | 450.00 | 1.3M |
| 2025-01-15 | 450.00 | 452.00 | 450.00 | 450.00 | 2.2M |
| 2025-01-14 | 450.00 | 450.00 | 448.00 | 450.00 | 5.3M |
| 2025-01-13 | 450.00 | 452.00 | 448.00 | 450.00 | 3.3M |
| 2025-01-10 | 450.00 | 452.00 | 448.00 | 450.00 | 5.8M |
| 2025-01-09 | 450.00 | 450.00 | 448.00 | 450.00 | 13.0M |
| 2025-01-08 | 450.00 | 450.00 | 448.00 | 450.00 | 3.8M |
| 2025-01-07 | 450.00 | 450.00 | 448.00 | 450.00 | 6.3M |
| 2025-01-06 | 450.00 | 452.00 | 448.00 | 450.00 | 5.3M |
| 2025-01-03 | 450.00 | 452.00 | 448.00 | 448.00 | 4.0M |
| 2025-01-02 | 450.00 | 452.00 | 448.00 | 450.00 | 11.6M |