411.60
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 413.60 | 414.40 | 412.60 | 413.20 | 0.4K |
| 09:35 | 413.40 | 413.60 | 413.00 | 413.40 | 0.0K |
| 09:40 | 413.60 | 414.60 | 413.40 | 413.80 | 0.0K |
| 09:45 | 413.60 | 413.60 | 413.00 | 413.40 | 0.0K |
| 09:50 | 413.40 | 414.20 | 413.20 | 414.00 | 0.2K |
| 09:55 | 414.20 | 414.40 | 414.00 | 414.00 | 0.0K |
| 10:00 | 413.40 | 413.40 | 412.80 | 413.00 | 0.2K |
| 10:05 | 412.80 | 413.00 | 412.40 | 413.00 | 0.1K |
| 10:30 | 412.80 | 412.80 | 411.80 | 412.00 | 0.1K |
| 10:35 | 412.20 | 412.20 | 411.80 | 412.20 | 0.0K |
| 11:20 | 412.00 | 412.00 | 411.60 | 411.60 | 0.0K |
| 11:25 | 411.80 | 411.80 | 411.80 | 411.80 | 0.0K |
| 11:30 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 11:35 | 412.20 | 412.20 | 411.40 | 411.40 | 0.0K |
| 11:55 | 411.60 | 411.60 | 411.60 | 411.60 | 0.0K |
| 12:30 | 412.20 | 412.20 | 412.20 | 412.20 | 0.0K |
| 13:00 | 411.60 | 412.20 | 411.60 | 411.80 | 0.0K |
| 13:05 | 411.80 | 412.00 | 411.60 | 412.00 | 0.0K |
| 13:10 | 411.80 | 412.00 | 411.60 | 411.80 | 0.1K |
| 13:15 | 411.60 | 411.80 | 411.60 | 411.60 | 0.0K |
| 13:20 | 411.80 | 411.80 | 411.60 | 411.80 | 0.0K |
| 13:25 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 13:30 | 412.20 | 412.20 | 412.20 | 412.20 | 0.0K |
| 13:35 | 412.00 | 412.40 | 412.00 | 412.00 | 0.0K |
| 13:40 | 411.80 | 411.80 | 411.80 | 411.80 | 0.0K |
| 13:45 | 411.60 | 411.60 | 411.40 | 411.40 | 0.0K |
| 13:50 | 410.80 | 411.00 | 410.60 | 410.80 | 1.1K |
| 13:55 | 410.80 | 411.20 | 410.80 | 411.20 | 0.0K |
| 14:00 | 411.00 | 411.40 | 410.80 | 410.80 | 0.0K |
| 14:05 | 411.00 | 411.00 | 410.80 | 411.00 | 0.0K |
| 14:10 | 410.80 | 411.00 | 410.80 | 411.00 | 0.0K |
| 14:15 | 410.80 | 411.00 | 410.80 | 410.80 | 0.0K |
| 14:20 | 411.00 | 411.20 | 411.00 | 411.00 | 0.0K |
| 14:25 | 411.00 | 411.00 | 410.80 | 410.80 | 0.0K |
| 14:30 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0K |
| 14:35 | 411.20 | 411.40 | 411.20 | 411.20 | 0.1K |
| 14:40 | 411.40 | 411.40 | 411.20 | 411.20 | 0.0K |
| 14:50 | 411.00 | 411.00 | 411.00 | 411.00 | 0.2K |
| 14:55 | 411.00 | 411.20 | 411.00 | 411.20 | 0.0K |
| 15:00 | 411.40 | 411.80 | 411.20 | 411.80 | 2.3K |
| 15:55 | 411.80 | 411.80 | 411.80 | 411.80 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 411.60 | 411.80 | 410.00 | 411.60 | 0.0M |
| 2025-10-03 | 413.20 | 414.00 | 410.60 | 411.80 | 0.0M |
| 2025-10-02 | 406.60 | 414.40 | 406.00 | 413.20 | 0.0M |
| 2025-09-30 | 402.00 | 404.00 | 400.60 | 404.00 | 0.0M |
| 2025-09-29 | 398.60 | 406.00 | 398.60 | 403.80 | 0.0M |
| 2025-09-26 | 398.20 | 399.20 | 394.20 | 395.20 | 0.0M |
| 2025-09-25 | 402.00 | 402.00 | 398.60 | 398.60 | 0.0M |
| 2025-09-24 | 397.80 | 402.00 | 397.80 | 402.00 | 0.0M |
| 2025-09-23 | 406.20 | 406.20 | 398.00 | 400.40 | 0.0M |
| 2025-09-22 | 406.00 | 407.80 | 403.80 | 405.00 | 0.0M |
| 2025-09-19 | 406.60 | 409.40 | 403.60 | 406.00 | 0.0M |
| 2025-09-18 | 418.00 | 418.00 | 404.40 | 406.60 | 0.0M |
| 2025-09-17 | 413.20 | 418.40 | 412.00 | 417.80 | 0.0M |
| 2025-09-16 | 413.20 | 415.60 | 411.00 | 411.80 | 0.0M |
| 2025-09-15 | 410.00 | 413.20 | 410.00 | 411.60 | 0.0M |
| 2025-09-12 | 412.60 | 412.80 | 408.40 | 409.60 | 0.0M |
| 2025-09-11 | 405.60 | 406.60 | 402.00 | 405.80 | 0.0M |
| 2025-09-10 | 405.40 | 410.20 | 405.40 | 406.00 | 0.0M |
| 2025-09-09 | 401.00 | 405.00 | 400.00 | 400.40 | 0.0M |
| 2025-09-08 | 395.60 | 399.80 | 395.60 | 398.40 | 0.0M |
| 2025-09-05 | 395.00 | 399.80 | 394.40 | 398.80 | 0.0M |
| 2025-09-04 | 403.80 | 403.80 | 395.40 | 395.60 | 0.0M |
| 2025-09-03 | 408.60 | 408.80 | 398.00 | 400.80 | 0.0M |
| 2025-09-02 | 409.00 | 411.20 | 403.80 | 406.60 | 0.0M |
| 2025-09-01 | 414.60 | 415.40 | 413.20 | 415.20 | 0.0M |
| 2025-08-29 | 413.20 | 415.40 | 412.80 | 413.20 | 0.0M |
| 2025-08-28 | 409.40 | 412.20 | 406.80 | 412.00 | 0.0M |
| 2025-08-27 | 419.40 | 419.40 | 411.40 | 411.60 | 0.0M |
| 2025-08-26 | 422.00 | 422.80 | 418.60 | 419.40 | 0.0M |
| 2025-08-25 | 415.00 | 426.00 | 415.00 | 422.40 | 0.0M |
| 2025-08-22 | 410.00 | 412.40 | 408.40 | 411.40 | 0.0M |
| 2025-08-21 | 408.00 | 410.20 | 404.60 | 407.00 | 0.0M |
| 2025-08-20 | 397.00 | 406.60 | 394.80 | 404.80 | 0.0M |
| 2025-08-19 | 406.80 | 406.80 | 399.00 | 400.00 | 0.0M |
| 2025-08-18 | 404.20 | 406.80 | 404.20 | 405.20 | 0.0M |
| 2025-08-15 | 398.20 | 404.60 | 397.00 | 404.20 | 0.0M |
| 2025-08-14 | 404.00 | 404.60 | 399.60 | 402.40 | 0.0M |
| 2025-08-13 | 398.00 | 402.40 | 397.00 | 402.00 | 0.0M |
| 2025-08-12 | 393.80 | 393.80 | 391.20 | 393.80 | 0.0M |
| 2025-08-11 | 393.60 | 394.20 | 391.60 | 393.60 | 0.0M |
| 2025-08-08 | 392.00 | 392.40 | 390.60 | 390.60 | 0.0M |
| 2025-08-07 | 393.20 | 397.00 | 392.20 | 394.80 | 0.0M |
| 2025-08-06 | 388.80 | 393.00 | 388.80 | 392.60 | 0.0M |
| 2025-08-05 | 386.20 | 388.80 | 386.00 | 387.00 | 0.0M |
| 2025-08-04 | 382.60 | 384.60 | 377.80 | 384.60 | 0.0M |
| 2025-08-01 | 390.20 | 390.20 | 383.40 | 383.80 | 0.0M |
| 2025-07-31 | 393.00 | 398.60 | 391.60 | 392.60 | 0.0M |
| 2025-07-30 | 401.00 | 401.00 | 394.00 | 396.60 | 0.0M |
| 2025-07-29 | 405.80 | 405.80 | 399.80 | 404.00 | 0.0M |
| 2025-07-28 | 400.80 | 412.00 | 400.80 | 410.00 | 0.0M |
| 2025-07-25 | 405.60 | 405.80 | 397.00 | 398.40 | 0.0M |
| 2025-07-24 | 400.40 | 411.60 | 399.00 | 408.00 | 0.0M |
| 2025-07-23 | 396.80 | 401.20 | 396.80 | 400.40 | 0.0M |
| 2025-07-22 | 398.00 | 398.00 | 394.00 | 394.60 | 0.0M |
| 2025-07-21 | 393.00 | 394.00 | 392.20 | 393.20 | 0.0M |
| 2025-07-18 | 391.80 | 393.00 | 390.20 | 393.00 | 0.0M |
| 2025-07-17 | 391.00 | 391.00 | 389.60 | 390.20 | 0.0M |
| 2025-07-16 | 390.80 | 392.20 | 388.00 | 388.40 | 0.0M |
| 2025-07-15 | 388.00 | 392.00 | 387.00 | 390.60 | 0.0M |
| 2025-07-14 | 390.60 | 390.60 | 384.80 | 387.20 | 0.0M |
| 2025-07-11 | 380.60 | 394.00 | 380.60 | 389.20 | 0.0M |
| 2025-07-10 | 378.40 | 379.00 | 377.20 | 378.20 | 0.0M |
| 2025-07-09 | 380.80 | 380.80 | 374.60 | 376.20 | 0.0M |
| 2025-07-08 | 374.00 | 381.00 | 373.80 | 381.00 | 0.0M |
| 2025-07-07 | 373.20 | 374.00 | 370.80 | 372.00 | 0.0M |
| 2025-07-04 | 379.00 | 380.20 | 372.80 | 377.80 | 0.0M |
| 2025-07-03 | 382.40 | 382.40 | 377.20 | 380.40 | 0.0M |
| 2025-07-02 | 382.00 | 388.40 | 382.00 | 385.60 | 0.0M |
| 2025-06-30 | 384.00 | 384.20 | 381.80 | 382.00 | 0.0M |
| 2025-06-27 | 386.80 | 389.80 | 383.60 | 384.00 | 0.0M |
| 2025-06-26 | 381.00 | 386.80 | 381.00 | 382.60 | 0.0M |
| 2025-06-25 | 380.00 | 385.60 | 377.80 | 385.00 | 0.0M |
| 2025-06-24 | 368.00 | 379.00 | 368.00 | 379.40 | 0.1M |
| 2025-06-23 | 355.60 | 365.00 | 355.60 | 365.00 | 0.0M |
| 2025-06-20 | 359.60 | 362.40 | 358.00 | 358.00 | 0.0M |
| 2025-06-19 | 368.40 | 368.40 | 357.00 | 357.00 | 0.1M |
| 2025-06-18 | 374.60 | 374.60 | 368.00 | 370.40 | 0.0M |
| 2025-06-17 | 383.20 | 383.20 | 377.20 | 377.40 | 0.0M |
| 2025-06-16 | 375.00 | 383.80 | 375.00 | 383.60 | 0.0M |
| 2025-06-13 | 376.20 | 381.00 | 374.00 | 376.20 | 0.0M |
| 2025-06-12 | 380.00 | 382.60 | 376.00 | 376.00 | 0.0M |
| 2025-06-11 | 382.00 | 386.20 | 381.00 | 385.20 | 0.1M |
| 2025-06-10 | 380.00 | 384.00 | 377.20 | 379.40 | 0.1M |
| 2025-06-09 | 370.00 | 380.20 | 369.80 | 380.20 | 0.2M |
| 2025-06-06 | 371.40 | 372.80 | 368.00 | 369.60 | 0.0M |
| 2025-06-05 | 370.00 | 374.00 | 366.40 | 370.00 | 0.0M |
| 2025-06-04 | 364.60 | 369.40 | 364.00 | 368.20 | 0.0M |
| 2025-06-03 | 364.20 | 364.40 | 360.00 | 362.00 | 0.0M |
| 2025-06-02 | 361.80 | 362.60 | 353.80 | 362.20 | 0.0M |
| 2025-05-30 | 364.40 | 365.60 | 360.80 | 362.00 | 0.0M |
| 2025-05-29 | 365.00 | 368.00 | 363.20 | 366.20 | 0.0M |
| 2025-05-28 | 365.00 | 366.00 | 357.00 | 358.20 | 0.0M |
| 2025-05-27 | 357.00 | 365.40 | 357.00 | 365.00 | 0.0M |
| 2025-05-26 | 357.00 | 364.00 | 353.60 | 354.40 | 0.0M |
| 2025-05-23 | 358.00 | 359.80 | 352.80 | 355.00 | 0.0M |
| 2025-05-22 | 357.80 | 360.00 | 354.00 | 355.20 | 0.1M |
| 2025-05-21 | 353.60 | 360.20 | 352.00 | 359.00 | 0.2M |
| 2025-05-20 | 349.40 | 349.60 | 345.60 | 349.00 | 0.1M |
| 2025-05-19 | 349.00 | 351.20 | 347.80 | 349.40 | 0.0M |
| 2025-05-16 | 345.40 | 350.20 | 344.00 | 349.00 | 0.0M |
| 2025-05-15 | 349.60 | 352.80 | 346.00 | 347.40 | 0.0M |
| 2025-05-14 | 348.00 | 353.00 | 347.20 | 351.20 | 0.0M |
| 2025-05-13 | 354.00 | 354.00 | 344.60 | 345.00 | 0.0M |
| 2025-05-12 | 350.00 | 360.00 | 348.00 | 356.40 | 0.1M |
| 2025-05-09 | 344.40 | 349.60 | 344.20 | 346.00 | 0.0M |
| 2025-05-08 | 341.20 | 346.00 | 341.20 | 342.00 | 0.0M |
| 2025-05-07 | 340.00 | 348.20 | 340.00 | 341.20 | 0.1M |
| 2025-05-06 | 331.00 | 336.60 | 331.00 | 333.60 | 0.1M |
| 2025-05-02 | 322.00 | 329.80 | 320.00 | 327.20 | 0.1M |
| 2025-04-30 | 317.40 | 320.80 | 315.80 | 318.80 | 0.1M |
| 2025-04-29 | 318.00 | 318.00 | 313.00 | 314.00 | 0.0M |
| 2025-04-28 | 318.80 | 318.80 | 313.20 | 318.00 | 0.0M |
| 2025-04-25 | 320.60 | 323.60 | 317.80 | 318.00 | 0.1M |
| 2025-04-24 | 320.60 | 320.60 | 315.00 | 317.00 | 0.0M |
| 2025-04-23 | 320.00 | 330.00 | 320.00 | 320.60 | 0.0M |
| 2025-04-22 | 312.80 | 318.00 | 310.00 | 315.40 | 0.0M |
| 2025-04-17 | 308.40 | 314.20 | 308.40 | 311.00 | 0.0M |
| 2025-04-16 | 310.00 | 311.80 | 305.00 | 309.40 | 0.0M |
| 2025-04-15 | 316.00 | 316.00 | 308.40 | 310.00 | 0.1M |
| 2025-04-14 | 303.00 | 316.00 | 301.40 | 313.80 | 0.1M |
| 2025-04-11 | 298.00 | 300.40 | 288.00 | 296.00 | 0.0M |
| 2025-04-10 | 295.00 | 301.00 | 290.60 | 290.60 | 0.1M |
| 2025-04-09 | 273.60 | 288.60 | 269.60 | 287.00 | 0.0M |
| 2025-04-08 | 277.20 | 287.20 | 275.20 | 282.00 | 0.1M |
| 2025-04-07 | 316.60 | 316.60 | 277.20 | 279.60 | 0.2M |
| 2025-04-03 | 326.20 | 332.00 | 323.00 | 325.80 | 0.0M |
| 2025-04-02 | 324.40 | 333.80 | 324.40 | 330.00 | 0.0M |
| 2025-04-01 | 323.60 | 328.20 | 323.60 | 324.80 | 0.0M |
| 2025-03-31 | 327.00 | 327.00 | 318.80 | 321.40 | 0.0M |
| 2025-03-28 | 336.20 | 336.20 | 329.20 | 329.80 | 0.0M |
| 2025-03-27 | 331.00 | 338.00 | 328.00 | 335.00 | 0.0M |
| 2025-03-26 | 330.00 | 331.60 | 328.20 | 331.40 | 0.0M |
| 2025-03-25 | 333.80 | 335.00 | 327.00 | 328.60 | 0.0M |
| 2025-03-24 | 337.00 | 337.00 | 331.00 | 336.40 | 0.0M |
| 2025-03-21 | 344.20 | 348.80 | 334.00 | 337.00 | 0.1M |
| 2025-03-20 | 349.40 | 350.00 | 342.80 | 344.20 | 0.0M |
| 2025-03-19 | 345.00 | 353.40 | 345.00 | 349.20 | 0.0M |
| 2025-03-18 | 347.60 | 348.60 | 345.00 | 346.60 | 0.1M |
| 2025-03-17 | 336.80 | 344.20 | 336.80 | 339.80 | 0.1M |
| 2025-03-14 | 325.60 | 333.00 | 323.20 | 330.00 | 0.0M |
| 2025-03-13 | 328.60 | 329.40 | 318.60 | 321.00 | 0.0M |
| 2025-03-12 | 323.40 | 329.20 | 323.00 | 325.40 | 0.0M |
| 2025-03-11 | 325.20 | 326.60 | 319.80 | 326.60 | 0.1M |
| 2025-03-10 | 332.80 | 338.00 | 327.60 | 329.80 | 0.0M |
| 2025-03-07 | 338.00 | 342.00 | 333.80 | 335.00 | 0.1M |
| 2025-03-06 | 338.00 | 341.60 | 333.00 | 340.20 | 0.1M |
| 2025-03-05 | 321.80 | 326.60 | 317.00 | 325.00 | 0.1M |
| 2025-03-04 | 315.00 | 318.00 | 313.00 | 316.60 | 0.0M |
| 2025-03-03 | 328.40 | 329.00 | 315.60 | 319.80 | 0.1M |
| 2025-02-28 | 337.00 | 337.40 | 324.80 | 327.00 | 0.1M |
| 2025-02-27 | 339.00 | 345.00 | 334.60 | 341.60 | 0.1M |
| 2025-02-26 | 323.60 | 340.00 | 323.60 | 336.80 | 0.2M |
| 2025-02-25 | 318.00 | 324.00 | 312.00 | 321.00 | 0.0M |
| 2025-02-24 | 327.60 | 327.80 | 319.00 | 322.80 | 0.0M |
| 2025-02-21 | 315.00 | 327.60 | 309.80 | 327.60 | 0.2M |
| 2025-02-20 | 313.00 | 313.20 | 306.00 | 306.60 | 0.1M |
| 2025-02-19 | 316.00 | 319.20 | 313.80 | 316.60 | 0.0M |
| 2025-02-18 | 317.40 | 323.00 | 315.60 | 319.40 | 0.1M |
| 2025-02-17 | 320.00 | 324.00 | 312.80 | 317.40 | 0.1M |
| 2025-02-14 | 310.00 | 317.00 | 309.80 | 316.60 | 0.2M |
| 2025-02-13 | 316.00 | 318.60 | 304.00 | 304.00 | 0.5M |
| 2025-02-12 | 301.00 | 315.40 | 299.00 | 315.00 | 0.6M |
| 2025-02-11 | 304.00 | 307.20 | 298.00 | 298.00 | 0.1M |
| 2025-02-10 | 299.40 | 303.20 | 298.80 | 301.00 | 0.1M |
| 2025-02-07 | 287.80 | 298.40 | 287.60 | 296.00 | 0.2M |
| 2025-02-06 | 287.20 | 288.80 | 284.60 | 288.80 | 0.1M |
| 2025-02-05 | 288.80 | 288.80 | 284.40 | 285.60 | 0.0M |
| 2025-02-04 | 286.00 | 292.60 | 285.00 | 292.40 | 0.3M |
| 2025-02-03 | 282.00 | 283.80 | 277.20 | 283.20 | 0.0M |
| 2025-01-28 | 282.40 | 283.20 | 280.80 | 283.20 | 0.0M |
| 2025-01-27 | 282.20 | 284.60 | 281.40 | 282.20 | 0.0M |
| 2025-01-24 | 279.40 | 281.80 | 277.40 | 279.40 | 0.0M |
| 2025-01-23 | 276.00 | 281.00 | 274.00 | 274.20 | 0.0M |
| 2025-01-22 | 274.00 | 275.00 | 272.60 | 273.00 | 0.0M |
| 2025-01-21 | 276.80 | 276.80 | 273.00 | 275.00 | 0.0M |
| 2025-01-20 | 273.80 | 280.40 | 273.80 | 276.60 | 0.1M |
| 2025-01-17 | 269.20 | 272.20 | 269.20 | 270.80 | 0.0M |
| 2025-01-16 | 271.20 | 272.80 | 269.40 | 270.40 | 0.0M |
| 2025-01-15 | 264.00 | 267.80 | 264.00 | 266.00 | 0.0M |
| 2025-01-14 | 261.00 | 268.00 | 260.60 | 265.60 | 0.0M |
| 2025-01-13 | 261.00 | 261.00 | 257.00 | 260.00 | 0.0M |
| 2025-01-10 | 266.80 | 266.80 | 263.00 | 264.40 | 0.0M |
| 2025-01-09 | 267.40 | 268.80 | 266.20 | 266.60 | 0.0M |
| 2025-01-08 | 267.60 | 269.00 | 265.00 | 268.40 | 0.0M |
| 2025-01-07 | 270.20 | 272.20 | 267.40 | 268.20 | 0.0M |
| 2025-01-06 | 270.20 | 271.60 | 269.80 | 270.00 | 0.0M |
| 2025-01-03 | 271.00 | 271.40 | 269.00 | 270.20 | 0.0M |
| 2025-01-02 | 277.00 | 277.20 | 270.00 | 270.40 | 0.1M |