442.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 444.20 | 445.00 | 442.00 | 444.80 | 349.2K |
| 09:35 | 444.20 | 446.00 | 443.80 | 443.80 | 191.2K |
| 09:40 | 444.00 | 444.00 | 442.60 | 443.00 | 64.4K |
| 09:45 | 443.20 | 443.20 | 441.60 | 441.60 | 167.0K |
| 09:50 | 441.80 | 443.00 | 441.20 | 441.20 | 105.2K |
| 09:55 | 441.20 | 441.40 | 440.40 | 441.20 | 91.6K |
| 10:00 | 441.00 | 442.20 | 441.00 | 442.00 | 52.8K |
| 10:05 | 441.80 | 442.80 | 441.80 | 442.20 | 31.8K |
| 10:10 | 442.00 | 442.00 | 440.80 | 441.40 | 131.8K |
| 10:15 | 441.20 | 441.80 | 441.00 | 441.80 | 29.3K |
| 10:20 | 441.60 | 442.00 | 441.00 | 441.40 | 63.6K |
| 10:25 | 441.20 | 442.00 | 441.00 | 442.00 | 65.4K |
| 10:30 | 441.80 | 442.40 | 441.60 | 441.80 | 62.0K |
| 10:35 | 441.60 | 441.80 | 441.20 | 441.40 | 41.3K |
| 10:40 | 441.20 | 441.60 | 441.20 | 441.40 | 43.2K |
| 10:45 | 441.60 | 441.60 | 441.00 | 441.20 | 51.5K |
| 10:50 | 441.00 | 442.00 | 441.00 | 442.00 | 38.9K |
| 10:55 | 441.80 | 442.00 | 441.00 | 441.20 | 32.0K |
| 11:00 | 441.00 | 441.60 | 441.00 | 441.60 | 26.5K |
| 11:05 | 441.60 | 441.60 | 441.00 | 441.20 | 51.0K |
| 11:10 | 441.20 | 441.60 | 441.00 | 441.00 | 50.0K |
| 11:15 | 440.80 | 441.60 | 440.80 | 441.00 | 93.4K |
| 11:20 | 440.80 | 441.80 | 440.80 | 441.40 | 49.4K |
| 11:25 | 441.20 | 442.00 | 441.20 | 441.80 | 33.5K |
| 11:30 | 441.60 | 442.40 | 441.60 | 442.20 | 31.5K |
| 11:35 | 442.00 | 442.00 | 441.40 | 441.60 | 31.1K |
| 11:40 | 441.60 | 441.60 | 441.40 | 441.40 | 15.3K |
| 11:45 | 441.60 | 441.60 | 441.40 | 441.40 | 13.6K |
| 11:50 | 441.60 | 441.60 | 441.00 | 441.00 | 28.5K |
| 11:55 | 441.20 | 441.20 | 441.00 | 441.00 | 34.6K |
| 13:00 | 441.00 | 441.00 | 440.40 | 440.60 | 101.9K |
| 13:05 | 440.40 | 441.80 | 440.40 | 441.60 | 46.5K |
| 13:10 | 441.80 | 442.00 | 441.40 | 441.40 | 41.5K |
| 13:15 | 441.60 | 442.20 | 441.20 | 441.20 | 137.6K |
| 13:20 | 441.00 | 441.80 | 441.00 | 441.20 | 48.7K |
| 13:25 | 441.40 | 441.40 | 440.80 | 441.00 | 28.0K |
| 13:30 | 440.80 | 441.00 | 440.80 | 440.80 | 54.2K |
| 13:35 | 441.00 | 441.20 | 440.80 | 441.20 | 53.6K |
| 13:40 | 441.00 | 441.20 | 440.60 | 440.60 | 39.3K |
| 13:45 | 440.80 | 441.00 | 440.60 | 440.80 | 21.1K |
| 13:50 | 441.00 | 441.00 | 440.60 | 440.80 | 41.6K |
| 13:55 | 440.60 | 441.00 | 440.40 | 440.60 | 25.4K |
| 14:00 | 440.80 | 440.80 | 440.40 | 440.40 | 24.5K |
| 14:05 | 440.60 | 440.80 | 440.20 | 440.60 | 108.8K |
| 14:10 | 440.80 | 441.00 | 440.60 | 440.80 | 39.7K |
| 14:15 | 440.60 | 440.80 | 440.40 | 440.80 | 26.2K |
| 14:20 | 440.60 | 441.00 | 440.60 | 441.00 | 26.5K |
| 14:25 | 440.80 | 441.00 | 440.60 | 440.80 | 39.9K |
| 14:30 | 441.00 | 441.60 | 440.80 | 441.20 | 32.1K |
| 14:35 | 441.40 | 441.60 | 441.20 | 441.40 | 43.6K |
| 14:40 | 441.20 | 441.40 | 441.00 | 441.00 | 42.3K |
| 14:45 | 441.20 | 441.20 | 440.60 | 440.60 | 66.0K |
| 14:50 | 440.80 | 441.20 | 440.40 | 441.20 | 57.2K |
| 14:55 | 441.20 | 441.40 | 441.00 | 441.00 | 20.4K |
| 15:00 | 441.20 | 441.60 | 441.00 | 441.40 | 62.1K |
| 15:05 | 441.20 | 441.40 | 441.00 | 441.00 | 28.4K |
| 15:10 | 441.20 | 441.40 | 441.00 | 441.40 | 27.2K |
| 15:15 | 441.20 | 441.80 | 441.20 | 441.20 | 53.5K |
| 15:20 | 441.40 | 441.60 | 441.40 | 441.40 | 29.0K |
| 15:25 | 441.60 | 441.60 | 441.40 | 441.40 | 16.2K |
| 15:30 | 441.40 | 441.60 | 441.40 | 441.60 | 32.3K |
| 15:35 | 441.40 | 441.60 | 441.20 | 441.40 | 36.5K |
| 15:40 | 441.60 | 442.60 | 441.40 | 442.20 | 75.1K |
| 15:45 | 442.20 | 442.40 | 441.60 | 441.80 | 49.9K |
| 15:50 | 441.80 | 442.00 | 441.60 | 441.80 | 69.3K |
| 15:55 | 442.00 | 442.80 | 441.80 | 442.60 | 477.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 441.60 | 444.80 | 436.40 | 442.00 | 4.9M |
| 2025-09-29 | 432.40 | 444.80 | 432.40 | 442.20 | 6.2M |
| 2025-09-26 | 433.20 | 435.40 | 428.80 | 430.20 | 5.6M |
| 2025-09-25 | 436.80 | 438.20 | 434.00 | 435.60 | 5.5M |
| 2025-09-24 | 435.40 | 439.40 | 433.40 | 438.20 | 5.2M |
| 2025-09-23 | 447.00 | 447.00 | 434.00 | 437.40 | 5.2M |
| 2025-09-22 | 445.00 | 446.00 | 440.20 | 442.60 | 4.2M |
| 2025-09-19 | 447.80 | 448.00 | 441.00 | 445.00 | 6.5M |
| 2025-09-18 | 455.20 | 457.20 | 441.80 | 444.00 | 8.0M |
| 2025-09-17 | 453.00 | 459.00 | 450.20 | 458.00 | 5.9M |
| 2025-09-16 | 451.00 | 454.60 | 449.00 | 451.80 | 3.9M |
| 2025-09-15 | 445.00 | 451.40 | 444.80 | 449.40 | 3.1M |
| 2025-09-12 | 450.00 | 452.40 | 446.00 | 448.40 | 4.2M |
| 2025-09-11 | 441.00 | 445.80 | 439.40 | 444.00 | 3.4M |
| 2025-09-10 | 443.00 | 448.80 | 441.80 | 444.60 | 5.4M |
| 2025-09-09 | 439.00 | 443.40 | 436.80 | 438.60 | 6.6M |
| 2025-09-08 | 437.00 | 437.60 | 432.00 | 436.20 | 3.9M |
| 2025-09-05 | 434.00 | 437.60 | 431.00 | 435.60 | 4.9M |
| 2025-09-04 | 439.00 | 442.60 | 431.20 | 432.20 | 5.7M |
| 2025-09-03 | 445.00 | 448.00 | 434.00 | 437.60 | 6.3M |
| 2025-09-02 | 448.00 | 450.00 | 440.60 | 443.60 | 4.0M |
| 2025-09-01 | 454.60 | 456.00 | 451.80 | 454.00 | 3.9M |
| 2025-08-29 | 453.00 | 454.60 | 450.00 | 451.00 | 3.7M |
| 2025-08-28 | 446.00 | 450.80 | 442.00 | 449.80 | 5.6M |
| 2025-08-27 | 457.80 | 458.60 | 446.20 | 447.60 | 7.2M |
| 2025-08-26 | 460.00 | 462.20 | 455.40 | 455.40 | 5.0M |
| 2025-08-25 | 454.00 | 466.00 | 453.60 | 462.80 | 11.7M |
| 2025-08-22 | 443.40 | 449.00 | 443.40 | 448.00 | 5.3M |
| 2025-08-21 | 445.00 | 447.00 | 439.40 | 442.20 | 5.9M |
| 2025-08-20 | 430.00 | 442.40 | 427.20 | 441.20 | 5.9M |
| 2025-08-19 | 440.60 | 443.20 | 432.60 | 433.80 | 4.9M |
| 2025-08-18 | 441.00 | 444.00 | 438.40 | 439.60 | 4.5M |
| 2025-08-15 | 435.00 | 441.40 | 433.20 | 439.40 | 5.4M |
| 2025-08-14 | 447.80 | 447.80 | 436.60 | 439.20 | 5.0M |
| 2025-08-13 | 433.20 | 440.40 | 432.80 | 439.80 | 6.2M |
| 2025-08-12 | 429.60 | 430.60 | 426.40 | 430.00 | 3.1M |
| 2025-08-11 | 431.80 | 431.80 | 426.80 | 430.60 | 2.4M |
| 2025-08-08 | 430.00 | 430.20 | 426.00 | 427.40 | 2.5M |
| 2025-08-07 | 428.40 | 434.20 | 428.20 | 431.60 | 3.8M |
| 2025-08-06 | 424.40 | 429.20 | 424.00 | 428.40 | 4.1M |
| 2025-08-05 | 424.00 | 425.80 | 421.60 | 423.40 | 4.3M |
| 2025-08-04 | 416.00 | 421.40 | 412.00 | 421.00 | 5.8M |
| 2025-08-01 | 426.20 | 428.20 | 416.40 | 417.00 | 10.0M |
| 2025-07-31 | 428.20 | 435.20 | 426.00 | 427.00 | 7.1M |
| 2025-07-30 | 440.80 | 440.80 | 430.20 | 433.20 | 7.7M |
| 2025-07-29 | 443.60 | 444.60 | 436.80 | 440.80 | 9.0M |
| 2025-07-28 | 439.00 | 452.00 | 435.80 | 449.40 | 7.5M |
| 2025-07-25 | 447.00 | 447.60 | 434.00 | 435.80 | 8.5M |
| 2025-07-24 | 439.80 | 452.00 | 437.40 | 448.20 | 10.3M |
| 2025-07-23 | 436.00 | 441.00 | 431.20 | 439.80 | 7.8M |
| 2025-07-22 | 431.80 | 434.60 | 430.80 | 432.60 | 3.7M |
| 2025-07-21 | 429.60 | 431.60 | 427.20 | 431.20 | 3.5M |
| 2025-07-18 | 429.00 | 431.00 | 425.20 | 430.00 | 4.2M |
| 2025-07-17 | 425.40 | 428.60 | 424.80 | 427.00 | 2.6M |
| 2025-07-16 | 427.40 | 429.60 | 422.60 | 424.40 | 3.9M |
| 2025-07-15 | 426.60 | 429.60 | 421.00 | 427.40 | 5.3M |
| 2025-07-14 | 425.00 | 428.20 | 420.40 | 423.60 | 4.2M |
| 2025-07-11 | 414.80 | 432.20 | 414.80 | 425.60 | 14.3M |
| 2025-07-10 | 408.00 | 415.60 | 408.00 | 413.40 | 3.1M |
| 2025-07-09 | 416.40 | 418.00 | 408.20 | 411.60 | 4.9M |
| 2025-07-08 | 409.00 | 417.60 | 407.00 | 417.40 | 4.2M |
| 2025-07-07 | 412.40 | 412.40 | 405.40 | 408.20 | 5.1M |
| 2025-07-04 | 414.20 | 418.00 | 407.80 | 413.80 | 5.0M |
| 2025-07-03 | 423.00 | 425.00 | 412.80 | 417.20 | 4.8M |
| 2025-07-02 | 422.80 | 426.40 | 420.60 | 423.20 | 4.6M |
| 2025-06-30 | 422.80 | 424.00 | 418.60 | 418.80 | 3.5M |
| 2025-06-27 | 424.80 | 426.80 | 419.80 | 421.20 | 6.5M |
| 2025-06-26 | 420.80 | 424.80 | 416.00 | 420.00 | 5.0M |
| 2025-06-25 | 417.40 | 422.60 | 412.20 | 422.00 | 8.7M |
| 2025-06-24 | 402.00 | 415.60 | 401.60 | 414.80 | 10.0M |
| 2025-06-23 | 389.40 | 399.40 | 386.20 | 399.00 | 6.0M |
| 2025-06-20 | 389.60 | 396.60 | 389.40 | 392.60 | 6.5M |
| 2025-06-19 | 400.00 | 402.60 | 389.20 | 389.80 | 11.9M |
| 2025-06-18 | 407.60 | 409.80 | 401.20 | 404.00 | 7.2M |
| 2025-06-17 | 419.60 | 420.00 | 411.20 | 413.40 | 5.5M |
| 2025-06-16 | 409.00 | 421.20 | 409.00 | 419.60 | 5.5M |
| 2025-06-13 | 410.00 | 417.40 | 408.20 | 413.60 | 7.1M |
| 2025-06-12 | 417.20 | 418.80 | 410.20 | 411.40 | 8.0M |
| 2025-06-11 | 415.80 | 422.40 | 415.40 | 420.40 | 6.8M |
| 2025-06-10 | 415.00 | 419.80 | 409.80 | 414.80 | 5.7M |
| 2025-06-09 | 404.00 | 416.20 | 404.00 | 415.80 | 9.5M |
| 2025-06-06 | 406.00 | 408.80 | 400.80 | 402.40 | 4.3M |
| 2025-06-05 | 405.00 | 409.20 | 399.60 | 405.20 | 7.6M |
| 2025-06-04 | 395.00 | 403.60 | 394.20 | 403.00 | 6.4M |
| 2025-06-03 | 396.00 | 398.40 | 391.60 | 395.40 | 4.5M |
| 2025-06-02 | 391.80 | 395.60 | 384.00 | 395.40 | 6.4M |
| 2025-05-30 | 398.20 | 399.40 | 393.00 | 395.80 | 6.1M |
| 2025-05-29 | 392.00 | 401.00 | 391.80 | 400.40 | 11.5M |
| 2025-05-28 | 397.00 | 399.40 | 387.80 | 391.00 | 7.3M |
| 2025-05-27 | 388.80 | 399.60 | 387.60 | 398.20 | 10.1M |
| 2025-05-26 | 392.00 | 398.60 | 385.60 | 387.20 | 8.4M |
| 2025-05-23 | 388.00 | 391.80 | 383.80 | 387.20 | 4.2M |
| 2025-05-22 | 389.00 | 391.80 | 384.60 | 385.60 | 7.1M |
| 2025-05-21 | 381.00 | 392.00 | 380.00 | 391.60 | 15.2M |
| 2025-05-20 | 379.60 | 379.80 | 373.40 | 379.20 | 5.1M |
| 2025-05-19 | 373.00 | 381.40 | 373.00 | 379.00 | 3.6M |
| 2025-05-16 | 373.00 | 380.20 | 372.00 | 378.80 | 4.5M |
| 2025-05-15 | 381.00 | 383.00 | 374.60 | 377.20 | 6.3M |
| 2025-05-14 | 379.00 | 383.00 | 374.80 | 381.00 | 6.3M |
| 2025-05-13 | 382.00 | 384.80 | 373.20 | 374.60 | 7.2M |
| 2025-05-12 | 378.00 | 389.60 | 374.40 | 385.00 | 14.4M |
| 2025-05-09 | 366.80 | 375.20 | 366.20 | 372.40 | 8.0M |
| 2025-05-08 | 366.60 | 371.60 | 365.20 | 367.20 | 5.9M |
| 2025-05-07 | 371.60 | 374.60 | 364.40 | 366.20 | 12.6M |
| 2025-05-06 | 358.00 | 361.80 | 354.60 | 359.20 | 11.2M |
| 2025-05-02 | 345.80 | 352.60 | 341.20 | 351.20 | 9.3M |
| 2025-04-30 | 337.00 | 343.00 | 335.80 | 340.80 | 6.5M |
| 2025-04-29 | 339.00 | 340.80 | 333.60 | 335.40 | 4.2M |
| 2025-04-28 | 339.80 | 340.00 | 332.80 | 337.00 | 3.6M |
| 2025-04-25 | 339.80 | 344.80 | 337.40 | 338.60 | 5.8M |
| 2025-04-24 | 340.80 | 342.60 | 334.40 | 337.80 | 5.4M |
| 2025-04-23 | 342.60 | 350.80 | 339.00 | 341.60 | 9.8M |
| 2025-04-22 | 331.40 | 339.00 | 328.20 | 334.60 | 7.0M |
| 2025-04-17 | 327.60 | 333.80 | 325.80 | 331.40 | 6.0M |
| 2025-04-16 | 328.40 | 331.60 | 322.60 | 327.60 | 6.4M |
| 2025-04-15 | 336.00 | 337.60 | 327.00 | 328.40 | 6.3M |
| 2025-04-14 | 320.40 | 336.00 | 320.00 | 334.00 | 17.3M |
| 2025-04-11 | 306.00 | 318.60 | 305.20 | 312.40 | 10.2M |
| 2025-04-10 | 315.00 | 317.80 | 306.00 | 306.80 | 14.4M |
| 2025-04-09 | 287.00 | 303.80 | 283.20 | 301.60 | 15.1M |
| 2025-04-08 | 303.00 | 304.00 | 290.80 | 298.60 | 15.7M |
| 2025-04-07 | 308.80 | 316.80 | 293.80 | 297.00 | 37.9M |
| 2025-04-03 | 345.00 | 353.80 | 342.80 | 346.40 | 11.3M |
| 2025-04-02 | 345.80 | 357.20 | 345.80 | 353.80 | 5.3M |
| 2025-04-01 | 345.60 | 351.80 | 345.60 | 348.00 | 4.7M |
| 2025-03-31 | 352.00 | 352.00 | 341.20 | 344.80 | 10.6M |
| 2025-03-28 | 360.40 | 362.00 | 351.40 | 353.60 | 6.7M |
| 2025-03-27 | 353.00 | 362.00 | 349.60 | 357.80 | 6.1M |
| 2025-03-26 | 353.60 | 354.80 | 350.60 | 354.00 | 3.9M |
| 2025-03-25 | 357.00 | 359.00 | 349.40 | 351.00 | 7.7M |
| 2025-03-24 | 361.40 | 361.80 | 353.60 | 360.20 | 6.6M |
| 2025-03-21 | 366.00 | 374.20 | 357.20 | 361.00 | 11.4M |
| 2025-03-20 | 377.20 | 377.80 | 367.20 | 369.40 | 11.6M |
| 2025-03-19 | 374.00 | 380.00 | 370.00 | 375.00 | 10.3M |
| 2025-03-18 | 374.20 | 375.00 | 370.20 | 372.20 | 11.1M |
| 2025-03-17 | 363.00 | 369.80 | 361.40 | 365.60 | 14.9M |
| 2025-03-14 | 350.00 | 357.60 | 345.60 | 354.20 | 9.4M |
| 2025-03-13 | 351.60 | 353.80 | 341.60 | 344.20 | 6.4M |
| 2025-03-12 | 352.20 | 354.80 | 345.60 | 349.40 | 7.7M |
| 2025-03-11 | 341.40 | 351.60 | 341.40 | 350.00 | 10.9M |
| 2025-03-10 | 357.20 | 363.20 | 350.20 | 352.60 | 8.4M |
| 2025-03-07 | 363.00 | 367.80 | 357.40 | 359.80 | 10.2M |
| 2025-03-06 | 356.40 | 366.60 | 355.80 | 365.60 | 22.2M |
| 2025-03-05 | 341.60 | 349.20 | 338.40 | 347.60 | 11.3M |
| 2025-03-04 | 336.00 | 339.60 | 333.20 | 337.40 | 9.1M |
| 2025-03-03 | 350.00 | 352.20 | 336.00 | 339.80 | 13.4M |
| 2025-02-28 | 356.80 | 360.60 | 346.00 | 350.00 | 15.2M |
| 2025-02-27 | 363.00 | 369.40 | 356.80 | 365.00 | 17.6M |
| 2025-02-26 | 344.40 | 364.60 | 344.40 | 361.20 | 20.6M |
| 2025-02-25 | 335.60 | 347.60 | 333.40 | 343.80 | 10.4M |
| 2025-02-24 | 348.00 | 351.80 | 342.20 | 345.60 | 12.0M |
| 2025-02-21 | 336.00 | 351.80 | 331.40 | 350.80 | 22.6M |
| 2025-02-20 | 331.60 | 335.00 | 327.00 | 327.60 | 9.2M |
| 2025-02-19 | 337.40 | 341.20 | 334.80 | 338.60 | 6.9M |
| 2025-02-18 | 340.80 | 346.00 | 337.20 | 341.40 | 11.3M |
| 2025-02-17 | 344.20 | 348.20 | 335.20 | 340.80 | 13.1M |
| 2025-02-14 | 332.20 | 339.80 | 330.00 | 339.80 | 17.2M |
| 2025-02-13 | 339.60 | 340.00 | 324.40 | 325.80 | 20.0M |
| 2025-02-12 | 320.00 | 336.00 | 317.80 | 335.80 | 18.2M |
| 2025-02-11 | 323.80 | 327.80 | 317.00 | 318.00 | 8.4M |
| 2025-02-10 | 316.00 | 323.00 | 315.60 | 320.40 | 8.7M |
| 2025-02-07 | 310.00 | 319.40 | 307.00 | 316.60 | 11.0M |
| 2025-02-06 | 307.80 | 309.00 | 304.20 | 309.00 | 3.7M |
| 2025-02-05 | 310.60 | 310.60 | 303.40 | 305.80 | 4.9M |
| 2025-02-04 | 303.00 | 312.00 | 302.80 | 312.00 | 10.2M |
| 2025-02-03 | 296.80 | 301.60 | 293.40 | 301.60 | 5.8M |
| 2025-01-28 | 305.00 | 305.00 | 300.00 | 302.00 | 2.2M |
| 2025-01-27 | 303.20 | 305.60 | 301.00 | 302.60 | 6.0M |
| 2025-01-24 | 298.60 | 303.00 | 295.20 | 300.60 | 8.0M |
| 2025-01-23 | 295.60 | 301.20 | 292.60 | 293.40 | 5.6M |
| 2025-01-22 | 293.40 | 295.00 | 291.40 | 292.60 | 4.6M |
| 2025-01-21 | 297.00 | 297.00 | 291.00 | 294.00 | 3.2M |
| 2025-01-20 | 293.20 | 298.20 | 292.60 | 293.60 | 7.1M |
| 2025-01-17 | 285.60 | 289.40 | 285.00 | 287.60 | 3.0M |
| 2025-01-16 | 286.00 | 289.60 | 284.40 | 286.80 | 5.3M |
| 2025-01-15 | 282.00 | 284.60 | 279.40 | 282.40 | 3.9M |
| 2025-01-14 | 275.40 | 284.00 | 275.00 | 281.60 | 5.5M |
| 2025-01-13 | 276.80 | 277.20 | 271.00 | 275.40 | 5.5M |
| 2025-01-10 | 283.40 | 284.00 | 278.20 | 279.60 | 3.9M |
| 2025-01-09 | 282.60 | 285.20 | 281.40 | 282.00 | 3.1M |
| 2025-01-08 | 284.20 | 285.40 | 280.20 | 284.00 | 4.9M |
| 2025-01-07 | 285.00 | 288.40 | 282.60 | 284.20 | 5.2M |
| 2025-01-06 | 290.60 | 290.60 | 284.40 | 285.60 | 2.8M |
| 2025-01-03 | 287.40 | 289.00 | 285.20 | 287.00 | 4.1M |
| 2025-01-02 | 293.60 | 294.20 | 286.40 | 287.00 | 7.3M |