421.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 417.12 | 418.47 | 416.85 | 417.53 | 159,936.6K |
| 09:05 | 417.90 | 418.87 | 417.20 | 418.87 | 77,727.2K |
| 09:10 | 418.62 | 419.03 | 418.32 | 418.78 | 101,631.9K |
| 09:15 | 418.63 | 418.86 | 417.56 | 418.12 | 96,904.6K |
| 09:20 | 417.97 | 418.78 | 417.59 | 418.38 | 89,429.1K |
| 09:25 | 418.03 | 419.01 | 418.02 | 419.00 | 492,099.9K |
| 09:30 | 419.06 | 420.84 | 418.61 | 420.66 | 117,757.7K |
| 09:35 | 420.26 | 421.35 | 420.26 | 420.79 | 53,245.9K |
| 09:40 | 421.00 | 421.15 | 420.20 | 420.34 | 336,323.6K |
| 09:45 | 420.30 | 421.20 | 420.03 | 420.44 | 43,885.9K |
| 09:50 | 420.45 | 420.88 | 419.82 | 420.00 | 77,394.1K |
| 09:55 | 420.03 | 420.84 | 419.82 | 420.59 | 107,452.7K |
| 10:00 | 420.58 | 420.74 | 419.64 | 420.36 | 57,127.2K |
| 10:05 | 420.45 | 420.88 | 419.83 | 420.88 | 69,640.9K |
| 10:10 | 420.67 | 420.88 | 419.54 | 420.11 | 29,493.6K |
| 10:15 | 420.29 | 420.48 | 419.66 | 419.77 | 37,663.5K |
| 10:20 | 419.81 | 420.40 | 419.41 | 420.18 | 85,229.8K |
| 10:25 | 420.13 | 420.42 | 419.12 | 419.14 | 78,305.3K |
| 10:30 | 419.23 | 419.95 | 418.55 | 418.55 | 36,038.5K |
| 10:35 | 418.65 | 419.25 | 418.35 | 418.78 | 68,384.7K |
| 10:40 | 418.74 | 419.42 | 418.55 | 419.13 | 127,402.7K |
| 10:45 | 419.20 | 420.08 | 418.87 | 419.51 | 222,315.7K |
| 10:50 | 419.71 | 420.35 | 419.19 | 420.16 | 126,863.9K |
| 10:55 | 420.19 | 420.43 | 419.63 | 419.80 | 118,400.1K |
| 11:00 | 420.19 | 420.30 | 419.21 | 419.64 | 100,145.5K |
| 11:05 | 419.57 | 420.01 | 419.14 | 419.57 | 38,472.8K |
| 11:10 | 419.47 | 420.31 | 419.22 | 419.94 | 51,747.7K |
| 11:15 | 419.86 | 420.20 | 419.46 | 419.88 | 68,270.8K |
| 11:20 | 419.80 | 420.48 | 419.63 | 419.97 | 275,005.1K |
| 11:25 | 419.58 | 420.56 | 419.52 | 419.98 | 183,122.4K |
| 14:00 | 419.87 | 420.42 | 419.54 | 420.19 | 127,302.5K |
| 14:05 | 419.85 | 420.40 | 419.49 | 420.02 | 95,935.5K |
| 14:10 | 420.01 | 420.37 | 419.55 | 419.97 | 79,728.8K |
| 14:15 | 419.85 | 420.56 | 419.62 | 420.23 | 72,243.7K |
| 14:20 | 420.20 | 420.52 | 419.57 | 420.16 | 69,177.3K |
| 14:25 | 420.04 | 420.35 | 419.56 | 419.68 | 27,028.1K |
| 14:30 | 419.82 | 420.23 | 419.17 | 419.56 | 29,004.2K |
| 14:35 | 419.65 | 419.99 | 418.99 | 419.37 | 98,742.9K |
| 14:40 | 419.44 | 419.88 | 418.94 | 419.02 | 43,581.0K |
| 14:45 | 419.17 | 419.90 | 419.08 | 419.53 | 54,743.8K |
| 14:50 | 419.69 | 420.06 | 419.08 | 419.75 | 118,673.1K |
| 14:55 | 419.90 | 419.90 | 418.88 | 419.56 | 82,734.1K |
| 15:00 | 419.58 | 419.64 | 418.66 | 419.22 | 49,509.4K |
| 15:05 | 419.25 | 419.67 | 418.61 | 419.12 | 288,548.1K |
| 15:10 | 419.47 | 419.91 | 418.79 | 419.53 | 114,122.5K |
| 15:15 | 419.16 | 420.21 | 418.99 | 419.75 | 280,920.9K |
| 15:20 | 419.29 | 420.36 | 419.29 | 420.29 | 50,808.4K |
| 15:25 | 420.40 | 420.57 | 419.74 | 420.32 | 59,223.6K |
| 15:30 | 420.49 | 420.80 | 419.81 | 419.86 | 52,593.0K |
| 15:35 | 420.13 | 420.95 | 419.85 | 420.29 | 71,414.2K |
| 15:40 | 420.12 | 420.84 | 419.48 | 420.68 | 305,899.8K |
| 15:45 | 420.19 | 421.45 | 420.19 | 421.19 | 153,840.2K |
| 16:00 | 421.51 | 421.51 | 421.51 | 421.51 | 978,808.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 416.76 | 421.51 | 416.33 | 421.51 | 6,832.0M |
| 2025-09-25 | 423.73 | 425.16 | 417.86 | 417.89 | 8,390.9M |
| 2025-09-24 | 425.96 | 426.72 | 421.67 | 424.56 | 3,228.6M |
| 2025-09-23 | 422.29 | 424.79 | 419.93 | 424.79 | 5,809.1M |
| 2025-09-22 | 424.83 | 425.12 | 419.42 | 421.80 | 4,252.6M |
| 2025-09-19 | 418.23 | 423.36 | 417.49 | 422.56 | 10,702.3M |
| 2025-09-18 | 426.63 | 426.86 | 419.13 | 420.75 | 5,928.7M |
| 2025-09-17 | 419.26 | 423.79 | 416.71 | 423.79 | 3,320.6M |
| 2025-09-16 | 422.25 | 422.72 | 415.88 | 419.39 | 6,517.3M |
| 2025-09-15 | 419.73 | 422.30 | 418.64 | 419.82 | 3,798.2M |
| 2025-09-12 | 416.52 | 418.01 | 413.98 | 417.34 | 3,379.9M |
| 2025-09-11 | 412.05 | 415.27 | 410.48 | 412.17 | 4,330.2M |
| 2025-09-10 | 402.39 | 406.51 | 402.13 | 406.23 | 2,966.6M |
| 2025-09-09 | 404.80 | 408.27 | 398.59 | 400.16 | 6,358.5M |
| 2025-09-08 | 420.69 | 420.74 | 406.40 | 406.40 | 4,119.8M |
| 2025-09-04 | 413.81 | 415.43 | 412.48 | 414.74 | 3,000.6M |
| 2025-09-03 | 412.91 | 416.77 | 411.16 | 414.24 | 3,357.4M |
| 2025-09-02 | 410.44 | 415.29 | 409.99 | 411.11 | 3,124.0M |
| 2025-09-01 | 399.21 | 410.89 | 395.70 | 408.98 | 5,011.1M |
| 2025-08-29 | 417.98 | 419.41 | 411.37 | 413.46 | 5,533.0M |
| 2025-08-28 | 422.39 | 424.80 | 421.36 | 421.36 | 2,354.9M |
| 2025-08-27 | 421.64 | 423.35 | 419.89 | 421.20 | 3,073.7M |
| 2025-08-26 | 428.49 | 429.08 | 421.30 | 423.73 | 10,206.9M |
| 2025-08-25 | 429.83 | 431.98 | 428.62 | 428.62 | 2,667.1M |
| 2025-08-22 | 429.79 | 430.08 | 425.47 | 425.47 | 3,180.7M |
| 2025-08-21 | 427.91 | 429.90 | 425.87 | 428.80 | 4,065.3M |
| 2025-08-20 | 420.26 | 428.54 | 420.03 | 428.08 | 3,152.4M |
| 2025-08-19 | 423.79 | 423.96 | 419.90 | 421.82 | 6,253.0M |
| 2025-08-15 | 428.34 | 429.75 | 424.18 | 424.29 | 4,005.0M |
| 2025-08-14 | 429.89 | 432.26 | 427.33 | 427.33 | 5,304.3M |
| 2025-08-13 | 429.32 | 432.36 | 426.63 | 429.13 | 5,298.2M |
| 2025-08-12 | 416.22 | 426.78 | 415.23 | 425.82 | 3,872.9M |
| 2025-08-11 | 412.09 | 414.78 | 411.55 | 413.26 | 2,973.9M |
| 2025-08-08 | 412.79 | 413.28 | 408.82 | 408.89 | 3,437.0M |
| 2025-08-07 | 413.05 | 414.13 | 410.18 | 410.18 | 3,871.2M |
| 2025-08-06 | 415.80 | 416.28 | 411.28 | 411.28 | 2,858.0M |
| 2025-08-05 | 414.22 | 417.36 | 413.08 | 415.13 | 2,957.6M |
| 2025-08-04 | 412.78 | 414.32 | 409.37 | 411.75 | 3,379.7M |
| 2025-08-01 | 414.73 | 415.85 | 410.94 | 412.26 | 4,621.9M |
| 2025-07-31 | 412.99 | 414.52 | 408.97 | 408.97 | 8,692.5M |
| 2025-07-30 | 417.28 | 417.58 | 411.75 | 413.23 | 7,825.1M |
| 2025-07-29 | 415.90 | 416.50 | 413.56 | 416.41 | 2,608.7M |
| 2025-07-28 | 414.94 | 416.13 | 413.48 | 415.53 | 4,767.2M |
| 2025-07-25 | 412.61 | 413.01 | 408.15 | 410.76 | 6,183.4M |
| 2025-07-24 | 411.02 | 415.56 | 410.51 | 413.79 | 5,234.3M |
| 2025-07-23 | 407.41 | 409.46 | 404.99 | 409.46 | 5,217.0M |
| 2025-07-22 | 410.13 | 411.72 | 404.65 | 405.08 | 4,668.9M |
| 2025-07-21 | 409.69 | 410.61 | 405.61 | 408.63 | 4,800.4M |
| 2025-07-18 | 409.95 | 411.87 | 406.97 | 406.97 | 9,991.6M |
| 2025-07-17 | 404.53 | 408.43 | 403.65 | 407.75 | 4,551.1M |
| 2025-07-16 | 405.21 | 406.30 | 402.17 | 402.17 | 3,067.7M |
| 2025-07-15 | 402.31 | 403.28 | 398.45 | 402.43 | 4,146.1M |
| 2025-07-14 | 407.32 | 408.05 | 398.48 | 401.28 | 4,593.5M |
| 2025-07-11 | 403.67 | 406.10 | 402.97 | 406.10 | 2,649.9M |
| 2025-07-10 | 396.93 | 402.07 | 395.96 | 401.33 | 2,970.7M |
| 2025-07-09 | 392.85 | 395.09 | 391.89 | 395.09 | 2,571.2M |
| 2025-07-08 | 394.47 | 395.46 | 391.79 | 392.99 | 2,912.4M |
| 2025-07-07 | 393.48 | 395.76 | 391.64 | 395.76 | 2,694.5M |
| 2025-07-04 | 395.02 | 397.31 | 391.30 | 393.11 | 3,633.3M |
| 2025-07-03 | 395.57 | 397.71 | 394.17 | 394.24 | 4,402.2M |
| 2025-07-02 | 394.52 | 396.66 | 391.54 | 394.62 | 5,680.6M |
| 2025-07-01 | 401.19 | 401.73 | 394.38 | 396.88 | 3,197.1M |
| 2025-06-30 | 400.66 | 401.62 | 394.84 | 398.85 | 6,004.2M |
| 2025-06-26 | 392.33 | 397.38 | 389.95 | 397.38 | 3,310.9M |
| 2025-06-25 | 398.53 | 399.27 | 390.21 | 391.90 | 4,029.4M |
| 2025-06-24 | 396.60 | 401.24 | 394.98 | 395.16 | 6,415.1M |
| 2025-06-23 | 391.41 | 393.00 | 385.89 | 390.50 | 8,465.5M |
| 2025-06-20 | 399.74 | 401.16 | 394.98 | 397.09 | 14,896.3M |
| 2025-06-19 | 411.03 | 411.79 | 399.17 | 401.63 | 5,942.0M |
| 2025-06-18 | 414.08 | 415.08 | 410.34 | 412.00 | 3,799.8M |
| 2025-06-17 | 416.76 | 417.74 | 413.88 | 414.67 | 2,681.4M |
| 2025-06-16 | 414.85 | 417.56 | 413.70 | 414.22 | 4,595.1M |
| 2025-06-13 | 417.81 | 419.20 | 414.04 | 415.85 | 6,153.4M |
| 2025-06-12 | 421.39 | 421.51 | 417.95 | 419.02 | 5,244.6M |
| 2025-06-11 | 421.70 | 422.25 | 418.98 | 421.38 | 8,065.0M |
| 2025-06-10 | 419.46 | 423.55 | 419.10 | 423.06 | 11,738.4M |
| 2025-06-05 | 417.84 | 418.97 | 415.26 | 417.15 | 5,706.0M |
| 2025-06-04 | 419.04 | 419.94 | 414.74 | 415.66 | 8,275.4M |
| 2025-06-03 | 416.40 | 417.57 | 410.24 | 415.81 | 6,760.6M |
| 2025-06-02 | 420.73 | 422.66 | 413.99 | 416.07 | 9,353.5M |
| 2025-05-28 | 428.99 | 430.16 | 424.55 | 426.08 | 14,863.5M |
| 2025-05-27 | 428.80 | 429.74 | 425.51 | 428.21 | 11,372.3M |
| 2025-05-26 | 427.77 | 428.71 | 422.99 | 427.90 | 17,374.5M |
| 2025-05-23 | 428.98 | 429.27 | 424.50 | 426.69 | 3,967.3M |
| 2025-05-22 | 425.67 | 427.96 | 422.83 | 425.84 | 6,276.3M |
| 2025-05-21 | 420.62 | 426.54 | 419.80 | 423.94 | 8,452.7M |
| 2025-05-20 | 425.02 | 428.19 | 418.87 | 419.48 | 7,176.0M |
| 2025-05-19 | 420.48 | 426.06 | 418.42 | 424.19 | 8,538.6M |
| 2025-05-16 | 419.47 | 420.64 | 411.89 | 420.64 | 8,374.1M |
| 2025-05-15 | 409.90 | 417.65 | 409.77 | 414.70 | 16,198.1M |
| 2025-05-14 | 403.31 | 408.90 | 403.00 | 408.70 | 9,749.5M |
| 2025-05-09 | 397.28 | 399.09 | 395.32 | 396.85 | 4,413.3M |
| 2025-05-08 | 404.10 | 406.50 | 395.44 | 395.69 | 11,162.1M |
| 2025-05-07 | 402.96 | 404.62 | 401.50 | 402.73 | 4,500.3M |
| 2025-05-06 | 400.57 | 403.34 | 399.96 | 401.12 | 3,966.0M |
| 2025-05-05 | 398.90 | 402.46 | 397.66 | 398.81 | 6,686.5M |
| 2025-05-02 | 398.94 | 399.71 | 394.39 | 396.88 | 4,234.2M |
| 2025-04-30 | 392.52 | 396.79 | 389.94 | 395.36 | 7,312.4M |
| 2025-04-29 | 393.02 | 394.09 | 390.66 | 392.89 | 5,597.7M |
| 2025-04-28 | 392.72 | 393.79 | 390.19 | 391.27 | 3,394.8M |
| 2025-04-25 | 389.57 | 391.18 | 387.67 | 389.72 | 5,613.8M |
| 2025-04-24 | 389.72 | 392.58 | 383.74 | 385.72 | 4,893.0M |
| 2025-04-23 | 381.52 | 387.26 | 381.37 | 387.13 | 4,934.5M |
| 2025-04-22 | 374.85 | 378.80 | 374.29 | 378.06 | 3,016.3M |
| 2025-04-21 | 376.69 | 377.48 | 372.28 | 375.03 | 2,190.9M |
| 2025-04-17 | 374.68 | 376.99 | 372.29 | 375.77 | 3,865.7M |
| 2025-04-16 | 377.95 | 378.20 | 371.09 | 374.16 | 4,195.8M |
| 2025-04-15 | 380.97 | 382.05 | 374.89 | 377.46 | 5,331.4M |
| 2025-04-14 | 368.11 | 378.30 | 368.07 | 378.30 | 6,011.4M |
| 2025-04-11 | 366.61 | 373.87 | 363.83 | 372.01 | 3,879.2M |
| 2025-04-10 | 377.46 | 380.22 | 369.93 | 372.73 | 7,392.4M |
| 2025-04-09 | 352.48 | 361.67 | 351.39 | 352.98 | 6,599.1M |
| 2025-04-08 | 342.54 | 356.52 | 340.58 | 352.69 | 8,942.6M |
| 2025-03-27 | 383.64 | 386.86 | 379.58 | 386.86 | 3,254.5M |
| 2025-03-26 | 373.45 | 386.74 | 373.17 | 385.25 | 7,079.3M |
| 2025-03-25 | 360.60 | 368.33 | 359.45 | 366.36 | 3,134.6M |
| 2025-03-24 | 359.08 | 361.54 | 346.64 | 357.87 | 4,038.8M |
| 2025-03-21 | 368.29 | 368.91 | 357.38 | 361.51 | 8,612.3M |
| 2025-03-20 | 375.64 | 376.17 | 368.65 | 370.05 | 3,863.1M |
| 2025-03-19 | 371.21 | 373.63 | 366.24 | 372.51 | 3,413.8M |
| 2025-03-18 | 380.15 | 381.19 | 356.53 | 370.30 | 8,424.2M |
| 2025-03-17 | 380.47 | 382.36 | 377.13 | 379.69 | 3,396.2M |
| 2025-03-14 | 381.41 | 383.98 | 378.87 | 378.87 | 3,971.4M |
| 2025-03-13 | 392.78 | 393.37 | 383.99 | 383.99 | 5,247.7M |
| 2025-03-12 | 383.33 | 389.56 | 383.06 | 389.56 | 4,761.6M |
| 2025-03-11 | 381.08 | 383.29 | 378.18 | 381.33 | 5,866.7M |
| 2025-03-10 | 387.76 | 388.91 | 383.51 | 385.10 | 5,348.1M |
| 2025-03-07 | 391.97 | 393.14 | 388.02 | 390.54 | 11,582.2M |
| 2025-03-06 | 392.97 | 396.85 | 391.28 | 391.42 | 4,456.5M |
| 2025-03-05 | 379.98 | 391.89 | 379.89 | 389.09 | 5,487.8M |
| 2025-03-04 | 382.61 | 383.92 | 376.43 | 378.53 | 4,832.5M |
| 2025-03-03 | 372.17 | 386.29 | 369.96 | 382.24 | 6,768.0M |
| 2025-02-28 | 374.47 | 374.62 | 363.58 | 364.55 | 9,501.3M |
| 2025-02-27 | 388.14 | 389.01 | 375.31 | 378.23 | 6,530.1M |
| 2025-02-26 | 388.85 | 391.91 | 383.46 | 388.40 | 4,014.6M |
| 2025-02-25 | 398.43 | 399.87 | 387.96 | 387.96 | 5,064.6M |
| 2025-02-24 | 401.07 | 402.02 | 397.09 | 399.49 | 1,910.7M |
| 2025-02-21 | 402.50 | 403.82 | 400.00 | 401.97 | 4,168.7M |
| 2025-02-20 | 404.67 | 406.82 | 400.99 | 404.60 | 3,655.2M |
| 2025-02-19 | 416.07 | 416.99 | 404.55 | 406.14 | 4,223.0M |
| 2025-02-18 | 414.27 | 420.72 | 413.66 | 416.65 | 5,111.6M |
| 2025-02-17 | 402.71 | 414.29 | 401.93 | 413.58 | 3,096.1M |
| 2025-02-14 | 401.40 | 404.44 | 397.75 | 400.76 | 3,164.6M |
| 2025-02-13 | 398.69 | 400.22 | 395.33 | 399.02 | 3,933.0M |
| 2025-02-12 | 394.91 | 401.30 | 394.71 | 401.30 | 3,171.5M |
| 2025-02-11 | 396.49 | 399.92 | 392.33 | 394.57 | 3,895.4M |
| 2025-02-10 | 403.09 | 405.96 | 398.93 | 399.47 | 4,910.7M |
| 2025-02-07 | 400.67 | 406.85 | 395.13 | 406.85 | 5,263.6M |
| 2025-02-06 | 414.22 | 414.39 | 398.92 | 402.44 | 6,716.0M |
| 2025-02-05 | 419.45 | 420.21 | 413.71 | 415.43 | 14,438.6M |
| 2025-02-04 | 422.58 | 425.27 | 418.66 | 421.52 | 12,684.7M |
| 2025-02-03 | 424.49 | 424.82 | 415.32 | 421.41 | 3,996.9M |
| 2025-01-31 | 425.09 | 431.52 | 424.32 | 426.53 | 3,547.0M |
| 2025-01-30 | 424.68 | 425.99 | 420.61 | 421.46 | 5,621.2M |
| 2025-01-24 | 436.57 | 437.29 | 427.43 | 427.43 | 3,410.2M |
| 2025-01-23 | 436.40 | 439.76 | 434.23 | 434.23 | 3,714.7M |
| 2025-01-22 | 433.86 | 436.46 | 432.89 | 435.42 | 4,699.3M |
| 2025-01-21 | 432.57 | 435.87 | 430.05 | 430.05 | 6,305.7M |
| 2025-01-20 | 431.10 | 432.69 | 429.63 | 429.63 | 6,662.5M |
| 2025-01-17 | 425.61 | 431.55 | 422.96 | 428.62 | 6,786.0M |
| 2025-01-16 | 433.06 | 435.28 | 425.87 | 425.87 | 3,063.4M |
| 2025-01-15 | 414.16 | 425.72 | 414.16 | 425.04 | 3,882.3M |
| 2025-01-14 | 413.97 | 418.50 | 411.42 | 411.42 | 3,496.2M |
| 2025-01-13 | 418.56 | 420.67 | 414.97 | 415.67 | 3,941.2M |
| 2025-01-10 | 422.12 | 424.90 | 420.89 | 420.89 | 5,163.9M |
| 2025-01-09 | 423.28 | 425.19 | 421.69 | 421.69 | 4,211.9M |
| 2025-01-08 | 420.84 | 425.20 | 419.47 | 422.09 | 4,755.6M |
| 2025-01-07 | 422.97 | 424.36 | 419.16 | 419.65 | 5,072.1M |
| 2025-01-06 | 430.53 | 431.58 | 423.68 | 424.21 | 9,799.2M |
| 2025-01-03 | 430.10 | 432.35 | 428.66 | 429.75 | 7,754.1M |
| 2025-01-02 | 424.35 | 429.33 | 423.41 | 429.33 | 4,599.3M |