408.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 404.00 | 404.00 | 404.00 | 404.00 | 2.2K |
| 09:05 | 414.00 | 414.00 | 414.00 | 414.00 | 0.1K |
| 09:15 | 414.00 | 414.00 | 414.00 | 414.00 | 0.1K |
| 09:30 | 404.00 | 410.00 | 398.00 | 410.00 | 15.4K |
| 09:35 | 398.00 | 398.00 | 398.00 | 398.00 | 0.1K |
| 09:40 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 09:45 | 410.00 | 410.00 | 410.00 | 410.00 | 20.0K |
| 09:55 | 400.00 | 400.00 | 400.00 | 400.00 | 3.0K |
| 10:00 | 398.00 | 410.00 | 398.00 | 410.00 | 1.4K |
| 10:05 | 410.00 | 410.00 | 410.00 | 410.00 | 10.0K |
| 10:20 | 410.00 | 410.00 | 410.00 | 410.00 | 60.0K |
| 10:25 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 14:00 | 400.00 | 400.00 | 400.00 | 400.00 | 3.6K |
| 14:10 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 14:25 | 410.00 | 410.00 | 410.00 | 410.00 | 40.0K |
| 15:05 | 402.00 | 402.00 | 402.00 | 402.00 | 0.1K |
| 15:10 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 16:35 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 410.00 | 414.00 | 400.00 | 408.00 | 0.0M |
| 2025-09-26 | 410.00 | 414.00 | 398.00 | 410.00 | 0.2M |
| 2025-09-25 | 410.00 | 414.00 | 400.00 | 410.00 | 0.4M |
| 2025-09-24 | 412.00 | 414.00 | 400.00 | 408.00 | 0.0M |
| 2025-09-23 | 400.00 | 414.00 | 400.00 | 410.00 | 0.1M |
| 2025-09-22 | 400.00 | 414.00 | 390.00 | 408.00 | 0.4M |
| 2025-09-19 | 412.00 | 414.00 | 400.00 | 400.00 | 0.1M |
| 2025-09-18 | 414.00 | 418.00 | 404.00 | 412.00 | 0.2M |
| 2025-09-17 | 406.00 | 416.00 | 400.00 | 412.00 | 0.1M |
| 2025-09-16 | 412.00 | 414.00 | 400.00 | 400.00 | 0.0M |
| 2025-09-15 | 410.00 | 416.00 | 402.00 | 412.00 | 0.1M |
| 2025-09-12 | 408.00 | 414.00 | 400.00 | 410.00 | 0.1M |
| 2025-09-11 | 400.00 | 412.00 | 390.00 | 410.00 | 0.1M |
| 2025-09-10 | 402.00 | 410.00 | 396.00 | 398.00 | 0.0M |
| 2025-09-09 | 416.00 | 416.00 | 400.00 | 408.00 | 0.0M |
| 2025-09-08 | 416.00 | 418.00 | 404.00 | 406.00 | 0.0M |
| 2025-09-04 | 406.00 | 428.00 | 398.00 | 416.00 | 0.1M |
| 2025-09-03 | 420.00 | 420.00 | 390.00 | 404.00 | 0.2M |
| 2025-09-02 | 394.00 | 410.00 | 384.00 | 410.00 | 0.8M |
| 2025-09-01 | 388.00 | 400.00 | 370.00 | 394.00 | 0.2M |
| 2025-08-29 | 406.00 | 416.00 | 386.00 | 396.00 | 0.1M |
| 2025-08-28 | 390.00 | 414.00 | 390.00 | 404.00 | 0.1M |
| 2025-08-27 | 408.00 | 408.00 | 406.00 | 406.00 | 0.0M |
| 2025-08-26 | 420.00 | 422.00 | 390.00 | 410.00 | 0.1M |
| 2025-08-25 | 436.00 | 436.00 | 410.00 | 420.00 | 0.2M |
| 2025-08-22 | 392.00 | 430.00 | 380.00 | 422.00 | 0.6M |
| 2025-08-21 | 392.00 | 402.00 | 392.00 | 394.00 | 0.0M |
| 2025-08-20 | 398.00 | 404.00 | 390.00 | 390.00 | 0.0M |
| 2025-08-19 | 392.00 | 408.00 | 384.00 | 396.00 | 0.1M |
| 2025-08-15 | 390.00 | 406.00 | 390.00 | 392.00 | 0.0M |
| 2025-08-14 | 402.00 | 414.00 | 390.00 | 390.00 | 0.1M |
| 2025-08-13 | 402.00 | 402.00 | 398.00 | 398.00 | 0.0M |
| 2025-08-12 | 388.00 | 426.00 | 388.00 | 402.00 | 0.2M |
| 2025-08-11 | 388.00 | 414.00 | 380.00 | 386.00 | 0.1M |
| 2025-08-08 | 394.00 | 410.00 | 386.00 | 386.00 | 0.1M |
| 2025-08-07 | 410.00 | 410.00 | 394.00 | 394.00 | 0.1M |
| 2025-08-06 | 394.00 | 412.00 | 394.00 | 410.00 | 0.2M |
| 2025-08-05 | 410.00 | 410.00 | 380.00 | 394.00 | 0.1M |
| 2025-08-04 | 406.00 | 416.00 | 380.00 | 410.00 | 0.3M |
| 2025-08-01 | 406.00 | 406.00 | 370.00 | 406.00 | 0.4M |
| 2025-07-31 | 366.00 | 420.00 | 366.00 | 406.00 | 1.1M |
| 2025-07-30 | 348.00 | 366.00 | 348.00 | 362.00 | 0.3M |
| 2025-07-29 | 354.00 | 354.00 | 344.00 | 354.00 | 0.0M |
| 2025-07-28 | 368.00 | 368.00 | 346.00 | 354.00 | 0.0M |
| 2025-07-25 | 352.00 | 360.00 | 344.00 | 352.00 | 0.1M |
| 2025-07-24 | 362.00 | 364.00 | 352.00 | 362.00 | 0.0M |
| 2025-07-23 | 360.00 | 368.00 | 356.00 | 362.00 | 0.0M |
| 2025-07-22 | 348.00 | 364.00 | 348.00 | 362.00 | 0.0M |
| 2025-07-21 | 356.00 | 356.00 | 350.00 | 356.00 | 0.1M |
| 2025-07-18 | 358.00 | 366.00 | 344.00 | 356.00 | 0.1M |
| 2025-07-17 | 358.00 | 382.00 | 350.00 | 358.00 | 0.0M |
| 2025-07-16 | 358.00 | 360.00 | 348.00 | 360.00 | 0.2M |
| 2025-07-15 | 390.00 | 406.00 | 332.00 | 344.00 | 0.8M |
| 2025-07-14 | 400.00 | 420.00 | 384.00 | 390.00 | 0.2M |
| 2025-07-11 | 406.00 | 422.00 | 388.00 | 388.00 | 0.2M |
| 2025-07-10 | 374.00 | 438.00 | 374.00 | 406.00 | 0.4M |
| 2025-07-09 | 370.00 | 384.00 | 360.00 | 380.00 | 0.0M |
| 2025-07-08 | 370.00 | 376.00 | 370.00 | 376.00 | 0.0M |
| 2025-07-07 | 382.00 | 382.00 | 368.00 | 370.00 | 0.0M |
| 2025-07-04 | 380.00 | 386.00 | 380.00 | 384.00 | 0.0M |
| 2025-07-03 | 380.00 | 386.00 | 380.00 | 380.00 | 0.0M |
| 2025-07-02 | 376.00 | 388.00 | 376.00 | 380.00 | 0.0M |
| 2025-07-01 | 380.00 | 380.00 | 376.00 | 380.00 | 0.0M |
| 2025-06-30 | 378.00 | 388.00 | 370.00 | 380.00 | 0.0M |
| 2025-06-26 | 374.00 | 378.00 | 374.00 | 378.00 | 0.0M |
| 2025-06-25 | 372.00 | 388.00 | 370.00 | 376.00 | 0.0M |
| 2025-06-24 | 360.00 | 376.00 | 350.00 | 376.00 | 0.1M |
| 2025-06-23 | 378.00 | 378.00 | 370.00 | 372.00 | 0.0M |
| 2025-06-20 | 380.00 | 384.00 | 370.00 | 378.00 | 0.0M |
| 2025-06-19 | 382.00 | 384.00 | 354.00 | 380.00 | 0.1M |
| 2025-06-18 | 388.00 | 400.00 | 384.00 | 390.00 | 0.2M |
| 2025-06-17 | 396.00 | 412.00 | 372.00 | 374.00 | 0.2M |
| 2025-06-16 | 398.00 | 402.00 | 396.00 | 402.00 | 0.1M |
| 2025-06-13 | 396.00 | 402.00 | 396.00 | 402.00 | 0.1M |
| 2025-06-12 | 402.00 | 410.00 | 396.00 | 396.00 | 0.2M |
| 2025-06-11 | 418.00 | 418.00 | 396.00 | 402.00 | 0.2M |
| 2025-06-10 | 418.00 | 440.00 | 400.00 | 414.00 | 0.1M |
| 2025-06-05 | 394.00 | 450.00 | 394.00 | 418.00 | 0.5M |
| 2025-06-04 | 370.00 | 410.00 | 370.00 | 392.00 | 0.2M |
| 2025-06-03 | 382.00 | 406.00 | 362.00 | 370.00 | 0.2M |
| 2025-06-02 | 400.00 | 400.00 | 380.00 | 382.00 | 0.2M |
| 2025-05-28 | 418.00 | 428.00 | 390.00 | 390.00 | 0.2M |
| 2025-05-27 | 412.00 | 420.00 | 402.00 | 410.00 | 0.2M |
| 2025-05-26 | 426.00 | 430.00 | 402.00 | 414.00 | 0.3M |
| 2025-05-23 | 470.00 | 476.00 | 412.00 | 420.00 | 1.8M |
| 2025-05-22 | 400.00 | 474.00 | 398.00 | 460.00 | 3.4M |
| 2025-05-21 | 372.00 | 434.00 | 372.00 | 380.00 | 5.3M |
| 2025-05-20 | 284.00 | 352.00 | 282.00 | 352.00 | 1.2M |
| 2025-05-19 | 288.00 | 288.00 | 274.00 | 282.00 | 0.1M |
| 2025-05-16 | 290.00 | 300.00 | 282.00 | 288.00 | 0.1M |
| 2025-05-15 | 296.00 | 302.00 | 286.00 | 296.00 | 0.1M |
| 2025-05-14 | 310.00 | 310.00 | 298.00 | 306.00 | 0.1M |
| 2025-05-09 | 306.00 | 316.00 | 300.00 | 312.00 | 0.1M |
| 2025-05-08 | 306.00 | 318.00 | 306.00 | 308.00 | 0.1M |
| 2025-05-07 | 304.00 | 350.00 | 300.00 | 306.00 | 0.7M |
| 2025-05-06 | 302.00 | 332.00 | 258.00 | 306.00 | 4.0M |
| 2025-05-05 | 304.00 | 312.00 | 298.00 | 302.00 | 0.2M |
| 2025-05-02 | 304.00 | 340.00 | 296.00 | 304.00 | 0.5M |
| 2025-04-30 | 304.00 | 314.00 | 298.00 | 304.00 | 0.3M |
| 2025-04-29 | 308.00 | 320.00 | 302.00 | 308.00 | 0.1M |
| 2025-04-28 | 340.00 | 340.00 | 300.00 | 302.00 | 0.7M |
| 2025-04-25 | 296.00 | 336.00 | 282.00 | 330.00 | 0.6M |
| 2025-04-24 | 298.00 | 338.00 | 282.00 | 288.00 | 0.5M |
| 2025-04-23 | 286.00 | 308.00 | 268.00 | 298.00 | 0.5M |
| 2025-04-22 | 286.00 | 290.00 | 280.00 | 280.00 | 0.5M |
| 2025-04-21 | 298.00 | 306.00 | 280.00 | 286.00 | 0.5M |
| 2025-04-17 | 302.00 | 310.00 | 284.00 | 298.00 | 1.0M |
| 2025-04-16 | 290.00 | 304.00 | 278.00 | 302.00 | 0.8M |
| 2025-04-15 | 282.00 | 298.00 | 254.00 | 294.00 | 0.6M |
| 2025-04-14 | 270.00 | 286.00 | 270.00 | 282.00 | 0.7M |
| 2025-04-11 | 274.00 | 290.00 | 246.00 | 278.00 | 1.4M |
| 2025-04-10 | 222.00 | 280.00 | 222.00 | 270.00 | 1.9M |
| 2025-04-09 | 232.00 | 240.00 | 212.00 | 224.00 | 0.9M |
| 2025-04-08 | 210.00 | 238.00 | 208.00 | 232.00 | 1.4M |
| 2025-03-27 | 216.00 | 222.00 | 210.00 | 216.00 | 0.1M |
| 2025-03-26 | 214.00 | 226.00 | 214.00 | 218.00 | 0.1M |
| 2025-03-25 | 222.00 | 222.00 | 212.00 | 220.00 | 0.0M |
| 2025-03-24 | 222.00 | 222.00 | 210.00 | 222.00 | 0.1M |
| 2025-03-21 | 226.00 | 226.00 | 220.00 | 222.00 | 0.1M |
| 2025-03-20 | 226.00 | 226.00 | 220.00 | 226.00 | 0.1M |
| 2025-03-19 | 222.00 | 228.00 | 210.00 | 224.00 | 0.1M |
| 2025-03-18 | 236.00 | 236.00 | 200.00 | 224.00 | 0.4M |
| 2025-03-17 | 230.00 | 236.00 | 230.00 | 236.00 | 0.0M |
| 2025-03-14 | 232.00 | 234.00 | 228.00 | 232.00 | 0.1M |
| 2025-03-13 | 228.00 | 238.00 | 222.00 | 232.00 | 0.2M |
| 2025-03-12 | 238.00 | 238.00 | 230.00 | 232.00 | 0.1M |
| 2025-03-11 | 232.00 | 240.00 | 232.00 | 240.00 | 0.0M |
| 2025-03-10 | 240.00 | 242.00 | 236.00 | 236.00 | 0.0M |
| 2025-03-07 | 238.00 | 240.00 | 234.00 | 234.00 | 0.0M |
| 2025-03-06 | 232.00 | 244.00 | 232.00 | 240.00 | 0.1M |
| 2025-03-05 | 232.00 | 242.00 | 230.00 | 236.00 | 0.1M |
| 2025-03-04 | 236.00 | 238.00 | 230.00 | 232.00 | 0.1M |
| 2025-03-03 | 242.00 | 242.00 | 232.00 | 236.00 | 0.1M |
| 2025-02-28 | 244.00 | 244.00 | 232.00 | 232.00 | 0.2M |
| 2025-02-27 | 238.00 | 242.00 | 234.00 | 238.00 | 0.1M |
| 2025-02-26 | 236.00 | 240.00 | 234.00 | 238.00 | 0.1M |
| 2025-02-25 | 234.00 | 246.00 | 230.00 | 236.00 | 0.5M |
| 2025-02-24 | 236.00 | 238.00 | 234.00 | 234.00 | 0.1M |
| 2025-02-21 | 238.00 | 240.00 | 234.00 | 236.00 | 0.1M |
| 2025-02-20 | 236.00 | 242.00 | 232.00 | 236.00 | 0.4M |
| 2025-02-19 | 250.00 | 260.00 | 226.00 | 238.00 | 2.4M |
| 2025-02-18 | 254.00 | 262.00 | 242.00 | 250.00 | 0.3M |
| 2025-02-17 | 240.00 | 284.00 | 240.00 | 252.00 | 2.6M |
| 2025-02-14 | 234.00 | 242.00 | 234.00 | 240.00 | 0.0M |
| 2025-02-13 | 244.00 | 244.00 | 232.00 | 238.00 | 0.1M |
| 2025-02-12 | 242.00 | 242.00 | 234.00 | 236.00 | 0.1M |
| 2025-02-11 | 238.00 | 244.00 | 232.00 | 232.00 | 0.2M |
| 2025-02-10 | 238.00 | 250.00 | 230.00 | 238.00 | 0.4M |
| 2025-02-07 | 244.00 | 244.00 | 238.00 | 238.00 | 0.2M |
| 2025-02-06 | 246.00 | 250.00 | 238.00 | 244.00 | 0.4M |
| 2025-02-05 | 244.00 | 248.00 | 242.00 | 246.00 | 0.3M |
| 2025-02-04 | 244.00 | 246.00 | 238.00 | 244.00 | 0.1M |
| 2025-02-03 | 246.00 | 246.00 | 234.00 | 244.00 | 0.3M |
| 2025-01-31 | 244.00 | 248.00 | 240.00 | 240.00 | 0.3M |
| 2025-01-30 | 236.00 | 246.00 | 236.00 | 244.00 | 0.4M |
| 2025-01-24 | 238.00 | 240.00 | 236.00 | 236.00 | 0.1M |
| 2025-01-23 | 242.00 | 244.00 | 236.00 | 238.00 | 0.7M |
| 2025-01-22 | 244.00 | 244.00 | 234.00 | 242.00 | 0.7M |
| 2025-01-21 | 242.00 | 250.00 | 236.00 | 242.00 | 0.8M |
| 2025-01-20 | 288.00 | 290.00 | 242.00 | 250.00 | 6.9M |
| 2025-01-17 | 234.00 | 286.00 | 226.00 | 286.00 | 15.5M |
| 2025-01-16 | 230.00 | 232.00 | 226.00 | 230.00 | 0.2M |
| 2025-01-15 | 228.00 | 234.00 | 226.00 | 228.00 | 0.3M |
| 2025-01-14 | 228.00 | 238.00 | 224.00 | 228.00 | 0.3M |
| 2025-01-13 | 230.00 | 230.00 | 222.00 | 228.00 | 0.1M |
| 2025-01-10 | 230.00 | 230.00 | 222.00 | 230.00 | 0.3M |
| 2025-01-09 | 232.00 | 236.00 | 226.00 | 232.00 | 0.3M |
| 2025-01-08 | 240.00 | 242.00 | 230.00 | 232.00 | 0.5M |
| 2025-01-07 | 232.00 | 252.00 | 232.00 | 240.00 | 1.0M |
| 2025-01-06 | 238.00 | 240.00 | 232.00 | 232.00 | 0.4M |
| 2025-01-03 | 310.00 | 310.00 | 236.00 | 238.00 | 5.5M |
| 2025-01-02 | 232.00 | 286.00 | 232.00 | 286.00 | 8.6M |