390.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 427.00 | 435.00 | 422.00 | 434.00 | 196.0K |
| 09:05 | 436.00 | 452.00 | 431.00 | 435.00 | 359.3K |
| 09:10 | 435.00 | 441.00 | 432.00 | 432.00 | 86.9K |
| 09:15 | 432.00 | 433.00 | 406.00 | 408.00 | 178.1K |
| 09:20 | 409.00 | 412.00 | 406.00 | 407.00 | 37.3K |
| 09:25 | 406.00 | 411.00 | 406.00 | 411.00 | 13.8K |
| 09:30 | 410.00 | 413.00 | 410.00 | 410.00 | 10.8K |
| 09:35 | 409.00 | 411.00 | 406.00 | 408.00 | 14.9K |
| 09:40 | 408.00 | 408.00 | 407.00 | 408.00 | 7.3K |
| 09:45 | 407.00 | 407.00 | 398.00 | 398.00 | 80.5K |
| 09:50 | 399.00 | 400.00 | 392.00 | 393.00 | 60.2K |
| 09:55 | 393.00 | 397.00 | 391.00 | 395.00 | 42.4K |
| 10:00 | 395.00 | 397.00 | 394.00 | 397.00 | 8.2K |
| 10:05 | 397.00 | 401.00 | 396.00 | 399.00 | 20.3K |
| 10:10 | 398.00 | 398.00 | 393.00 | 393.00 | 15.5K |
| 10:15 | 393.00 | 395.00 | 392.00 | 392.00 | 14.9K |
| 10:20 | 393.00 | 398.00 | 393.00 | 395.00 | 6.4K |
| 10:25 | 395.00 | 403.00 | 395.00 | 401.00 | 19.1K |
| 10:30 | 401.00 | 407.00 | 401.00 | 405.00 | 25.3K |
| 10:35 | 405.00 | 405.00 | 403.00 | 405.00 | 6.6K |
| 10:40 | 405.00 | 406.00 | 404.00 | 404.00 | 6.5K |
| 10:45 | 404.00 | 405.00 | 403.00 | 403.00 | 2.9K |
| 10:50 | 403.00 | 403.00 | 396.00 | 398.00 | 21.4K |
| 10:55 | 396.00 | 399.00 | 396.00 | 398.00 | 7.0K |
| 11:00 | 397.00 | 398.00 | 395.00 | 397.00 | 20.6K |
| 11:05 | 398.00 | 398.00 | 396.00 | 397.00 | 0.8K |
| 11:10 | 396.00 | 401.00 | 396.00 | 401.00 | 5.9K |
| 11:15 | 398.00 | 400.00 | 397.00 | 397.00 | 3.2K |
| 11:20 | 397.00 | 398.00 | 395.00 | 398.00 | 5.7K |
| 11:25 | 396.00 | 398.00 | 396.00 | 397.00 | 4.3K |
| 11:30 | 397.00 | 397.00 | 397.00 | 397.00 | 0.7K |
| 12:30 | 396.00 | 396.00 | 394.00 | 395.00 | 13.5K |
| 12:35 | 396.00 | 396.00 | 394.00 | 396.00 | 6.0K |
| 12:40 | 396.00 | 399.00 | 396.00 | 399.00 | 6.5K |
| 12:45 | 399.00 | 401.00 | 398.00 | 400.00 | 8.1K |
| 12:50 | 400.00 | 400.00 | 399.00 | 399.00 | 1.7K |
| 12:55 | 399.00 | 399.00 | 397.00 | 397.00 | 8.9K |
| 13:00 | 397.00 | 397.00 | 395.00 | 396.00 | 9.1K |
| 13:05 | 397.00 | 397.00 | 396.00 | 396.00 | 4.4K |
| 13:10 | 396.00 | 396.00 | 396.00 | 396.00 | 0.6K |
| 13:15 | 397.00 | 397.00 | 397.00 | 397.00 | 1.4K |
| 13:20 | 398.00 | 406.00 | 397.00 | 406.00 | 15.7K |
| 13:25 | 405.00 | 405.00 | 403.00 | 403.00 | 12.4K |
| 13:30 | 400.00 | 402.00 | 400.00 | 401.00 | 4.5K |
| 13:35 | 399.00 | 400.00 | 398.00 | 400.00 | 4.7K |
| 13:40 | 399.00 | 399.00 | 398.00 | 399.00 | 3.5K |
| 13:45 | 399.00 | 399.00 | 399.00 | 399.00 | 0.7K |
| 13:50 | 399.00 | 399.00 | 399.00 | 399.00 | 0.6K |
| 13:55 | 400.00 | 400.00 | 400.00 | 400.00 | 1.7K |
| 14:00 | 400.00 | 401.00 | 400.00 | 401.00 | 0.7K |
| 14:05 | 401.00 | 401.00 | 399.00 | 399.00 | 2.9K |
| 14:10 | 400.00 | 400.00 | 399.00 | 399.00 | 1.1K |
| 14:15 | 399.00 | 399.00 | 398.00 | 398.00 | 3.0K |
| 14:20 | 398.00 | 400.00 | 398.00 | 398.00 | 3.2K |
| 14:25 | 398.00 | 402.00 | 398.00 | 402.00 | 10.3K |
| 14:30 | 402.00 | 402.00 | 400.00 | 400.00 | 3.6K |
| 14:35 | 400.00 | 401.00 | 400.00 | 401.00 | 0.8K |
| 14:40 | 401.00 | 401.00 | 398.00 | 398.00 | 12.5K |
| 14:45 | 399.00 | 400.00 | 399.00 | 400.00 | 2.6K |
| 14:50 | 399.00 | 399.00 | 398.00 | 398.00 | 1.7K |
| 14:55 | 398.00 | 399.00 | 398.00 | 399.00 | 1.7K |
| 15:00 | 398.00 | 399.00 | 398.00 | 399.00 | 0.9K |
| 15:05 | 398.00 | 399.00 | 396.00 | 396.00 | 34.5K |
| 15:10 | 396.00 | 397.00 | 395.00 | 396.00 | 9.3K |
| 15:15 | 395.00 | 395.00 | 393.00 | 393.00 | 13.5K |
| 15:20 | 393.00 | 394.00 | 391.00 | 393.00 | 28.1K |
| 15:30 | 390.00 | 390.00 | 390.00 | 390.00 | 50.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 425.00 | 453.00 | 390.00 | 390.00 | 1.6M |
| 2025-09-25 | 450.00 | 455.00 | 405.00 | 413.00 | 1.7M |
| 2025-09-24 | 581.00 | 601.00 | 471.00 | 471.00 | 3.0M |
| 2025-09-22 | 681.00 | 736.00 | 571.00 | 571.00 | 2.0M |
| 2025-09-19 | 664.00 | 671.00 | 645.00 | 671.00 | 0.5M |
| 2025-09-18 | 533.00 | 571.00 | 525.00 | 571.00 | 1.7M |
| 2025-09-17 | 553.00 | 612.00 | 481.00 | 491.00 | 4.0M |
| 2025-09-16 | 531.00 | 533.00 | 524.00 | 533.00 | 0.3M |
| 2025-09-12 | 601.00 | 601.00 | 437.00 | 453.00 | 2.3M |
| 2025-09-11 | 445.00 | 501.00 | 424.00 | 501.00 | 1.3M |
| 2025-09-10 | 448.00 | 480.00 | 407.00 | 421.00 | 2.0M |
| 2025-09-09 | 378.00 | 443.00 | 364.00 | 443.00 | 5.0M |
| 2025-09-08 | 379.00 | 467.00 | 343.00 | 363.00 | 3.9M |
| 2025-09-05 | 307.00 | 387.00 | 307.00 | 387.00 | 1.9M |
| 2025-09-04 | 315.00 | 315.00 | 298.00 | 307.00 | 0.1M |
| 2025-09-03 | 313.00 | 340.00 | 305.00 | 307.00 | 0.1M |
| 2025-09-02 | 310.00 | 312.00 | 307.00 | 312.00 | 0.0M |
| 2025-09-01 | 307.00 | 311.00 | 305.00 | 310.00 | 0.0M |
| 2025-08-29 | 305.00 | 309.00 | 300.00 | 309.00 | 0.0M |
| 2025-08-28 | 305.00 | 311.00 | 305.00 | 310.00 | 0.0M |
| 2025-08-27 | 301.00 | 305.00 | 298.00 | 305.00 | 0.0M |
| 2025-08-26 | 296.00 | 302.00 | 294.00 | 299.00 | 0.0M |
| 2025-08-25 | 298.00 | 304.00 | 293.00 | 295.00 | 0.0M |
| 2025-08-22 | 295.00 | 296.00 | 291.00 | 292.00 | 0.0M |
| 2025-08-21 | 296.00 | 296.00 | 291.00 | 292.00 | 0.0M |
| 2025-08-20 | 302.00 | 302.00 | 292.00 | 295.00 | 0.0M |
| 2025-08-19 | 302.00 | 302.00 | 295.00 | 296.00 | 0.0M |
| 2025-08-18 | 298.00 | 302.00 | 294.00 | 296.00 | 0.0M |
| 2025-08-15 | 310.00 | 312.00 | 281.00 | 293.00 | 0.1M |
| 2025-08-14 | 322.00 | 323.00 | 300.00 | 307.00 | 0.1M |
| 2025-08-13 | 320.00 | 322.00 | 318.00 | 322.00 | 0.0M |
| 2025-08-12 | 321.00 | 325.00 | 316.00 | 320.00 | 0.0M |
| 2025-08-08 | 324.00 | 324.00 | 318.00 | 323.00 | 0.0M |
| 2025-08-07 | 323.00 | 324.00 | 319.00 | 323.00 | 0.0M |
| 2025-08-06 | 320.00 | 324.00 | 320.00 | 320.00 | 0.0M |
| 2025-08-05 | 319.00 | 324.00 | 317.00 | 322.00 | 0.0M |
| 2025-08-04 | 317.00 | 319.00 | 316.00 | 317.00 | 0.0M |
| 2025-08-01 | 325.00 | 325.00 | 318.00 | 320.00 | 0.0M |
| 2025-07-31 | 321.00 | 323.00 | 320.00 | 323.00 | 0.0M |
| 2025-07-30 | 320.00 | 321.00 | 318.00 | 321.00 | 0.0M |
| 2025-07-29 | 321.00 | 322.00 | 319.00 | 319.00 | 0.0M |
| 2025-07-28 | 320.00 | 323.00 | 318.00 | 319.00 | 0.0M |
| 2025-07-25 | 322.00 | 324.00 | 320.00 | 323.00 | 0.0M |
| 2025-07-24 | 324.00 | 325.00 | 320.00 | 324.00 | 0.0M |
| 2025-07-23 | 326.00 | 326.00 | 320.00 | 324.00 | 0.0M |
| 2025-07-22 | 320.00 | 325.00 | 319.00 | 323.00 | 0.0M |
| 2025-07-18 | 325.00 | 328.00 | 320.00 | 322.00 | 0.0M |
| 2025-07-17 | 336.00 | 336.00 | 322.00 | 325.00 | 0.1M |
| 2025-07-16 | 320.00 | 320.00 | 317.00 | 320.00 | 0.0M |
| 2025-07-15 | 319.00 | 320.00 | 316.00 | 319.00 | 0.0M |
| 2025-07-14 | 319.00 | 320.00 | 315.00 | 320.00 | 0.0M |
| 2025-07-11 | 317.00 | 320.00 | 314.00 | 316.00 | 0.0M |
| 2025-07-10 | 320.00 | 320.00 | 310.00 | 316.00 | 0.0M |
| 2025-07-09 | 310.00 | 317.00 | 309.00 | 315.00 | 0.0M |
| 2025-07-08 | 308.00 | 310.00 | 305.00 | 306.00 | 0.0M |
| 2025-07-07 | 304.00 | 308.00 | 301.00 | 304.00 | 0.0M |
| 2025-07-04 | 306.00 | 308.00 | 297.00 | 304.00 | 0.0M |
| 2025-07-03 | 306.00 | 309.00 | 303.00 | 306.00 | 0.0M |
| 2025-07-02 | 316.00 | 317.00 | 301.00 | 306.00 | 0.0M |
| 2025-07-01 | 318.00 | 322.00 | 314.00 | 316.00 | 0.0M |
| 2025-06-30 | 322.00 | 325.00 | 317.00 | 317.00 | 0.0M |
| 2025-06-27 | 321.00 | 324.00 | 316.00 | 318.00 | 0.0M |
| 2025-06-26 | 321.00 | 324.00 | 318.00 | 321.00 | 0.0M |
| 2025-06-25 | 319.00 | 321.00 | 314.00 | 319.00 | 0.0M |
| 2025-06-24 | 312.00 | 320.00 | 312.00 | 316.00 | 0.0M |
| 2025-06-23 | 321.00 | 321.00 | 310.00 | 310.00 | 0.1M |
| 2025-06-20 | 327.00 | 331.00 | 321.00 | 321.00 | 0.0M |
| 2025-06-19 | 327.00 | 335.00 | 324.00 | 328.00 | 0.0M |
| 2025-06-18 | 333.00 | 345.00 | 324.00 | 327.00 | 0.2M |
| 2025-06-17 | 328.00 | 335.00 | 318.00 | 328.00 | 0.1M |
| 2025-06-16 | 326.00 | 337.00 | 326.00 | 330.00 | 0.1M |
| 2025-06-13 | 333.00 | 334.00 | 323.00 | 325.00 | 0.1M |
| 2025-06-12 | 328.00 | 335.00 | 328.00 | 330.00 | 0.1M |
| 2025-06-11 | 331.00 | 337.00 | 325.00 | 331.00 | 0.1M |
| 2025-06-10 | 335.00 | 344.00 | 328.00 | 330.00 | 0.2M |
| 2025-06-09 | 336.00 | 342.00 | 315.00 | 327.00 | 0.2M |
| 2025-06-06 | 340.00 | 347.00 | 315.00 | 334.00 | 0.4M |
| 2025-06-05 | 316.00 | 344.00 | 316.00 | 344.00 | 0.1M |
| 2025-06-04 | 321.00 | 326.00 | 315.00 | 315.00 | 0.0M |
| 2025-06-03 | 320.00 | 330.00 | 319.00 | 322.00 | 0.0M |
| 2025-06-02 | 323.00 | 327.00 | 315.00 | 320.00 | 0.0M |
| 2025-05-30 | 330.00 | 334.00 | 318.00 | 324.00 | 0.1M |
| 2025-05-29 | 323.00 | 347.00 | 322.00 | 335.00 | 0.1M |
| 2025-05-28 | 331.00 | 335.00 | 313.00 | 315.00 | 0.1M |
| 2025-05-27 | 310.00 | 334.00 | 310.00 | 332.00 | 0.1M |
| 2025-05-26 | 309.00 | 315.00 | 305.00 | 310.00 | 0.0M |
| 2025-05-23 | 312.00 | 319.00 | 310.00 | 317.00 | 0.1M |
| 2025-05-22 | 296.00 | 320.00 | 292.00 | 316.00 | 0.1M |
| 2025-05-21 | 303.00 | 308.00 | 289.00 | 292.00 | 0.1M |
| 2025-05-20 | 295.00 | 323.00 | 293.00 | 305.00 | 0.2M |
| 2025-05-19 | 297.00 | 302.00 | 289.00 | 298.00 | 0.0M |
| 2025-05-16 | 290.00 | 300.00 | 265.00 | 300.00 | 0.3M |
| 2025-05-15 | 287.00 | 304.00 | 287.00 | 299.00 | 0.2M |
| 2025-05-14 | 278.00 | 290.00 | 277.00 | 288.00 | 0.1M |
| 2025-05-13 | 280.00 | 281.00 | 275.00 | 279.00 | 0.0M |
| 2025-05-12 | 279.00 | 283.00 | 277.00 | 280.00 | 0.0M |
| 2025-05-09 | 277.00 | 282.00 | 277.00 | 279.00 | 0.0M |
| 2025-05-08 | 279.00 | 282.00 | 277.00 | 280.00 | 0.0M |
| 2025-05-07 | 281.00 | 282.00 | 275.00 | 281.00 | 0.0M |
| 2025-05-02 | 283.00 | 283.00 | 275.00 | 282.00 | 0.0M |
| 2025-05-01 | 285.00 | 285.00 | 275.00 | 279.00 | 0.0M |
| 2025-04-30 | 282.00 | 285.00 | 279.00 | 285.00 | 0.0M |
| 2025-04-28 | 281.00 | 289.00 | 280.00 | 281.00 | 0.0M |
| 2025-04-25 | 282.00 | 286.00 | 277.00 | 280.00 | 0.0M |
| 2025-04-24 | 292.00 | 294.00 | 279.00 | 283.00 | 0.0M |
| 2025-04-23 | 295.00 | 295.00 | 289.00 | 292.00 | 0.0M |
| 2025-04-22 | 294.00 | 301.00 | 291.00 | 293.00 | 0.0M |
| 2025-04-21 | 294.00 | 309.00 | 287.00 | 296.00 | 0.2M |
| 2025-04-18 | 295.00 | 307.00 | 284.00 | 294.00 | 0.2M |
| 2025-04-17 | 287.00 | 297.00 | 283.00 | 293.00 | 0.1M |
| 2025-04-16 | 281.00 | 305.00 | 274.00 | 290.00 | 0.3M |
| 2025-04-15 | 283.00 | 285.00 | 273.00 | 273.00 | 0.1M |
| 2025-04-14 | 274.00 | 315.00 | 258.00 | 279.00 | 0.5M |
| 2025-04-11 | 268.00 | 276.00 | 267.00 | 274.00 | 0.0M |
| 2025-04-10 | 268.00 | 283.00 | 263.00 | 276.00 | 0.2M |
| 2025-04-09 | 263.00 | 320.00 | 252.00 | 262.00 | 1.2M |
| 2025-04-08 | 245.00 | 277.00 | 245.00 | 271.00 | 0.1M |
| 2025-04-07 | 229.00 | 253.00 | 220.00 | 234.00 | 0.1M |
| 2025-04-04 | 269.00 | 274.00 | 230.00 | 269.00 | 0.2M |
| 2025-04-03 | 272.00 | 318.00 | 258.00 | 270.00 | 0.4M |
| 2025-04-02 | 298.00 | 298.00 | 282.00 | 288.00 | 0.1M |
| 2025-04-01 | 303.00 | 304.00 | 288.00 | 293.00 | 0.0M |
| 2025-03-31 | 302.00 | 304.00 | 279.00 | 295.00 | 0.1M |
| 2025-03-28 | 315.00 | 324.00 | 301.00 | 310.00 | 0.1M |
| 2025-03-27 | 332.00 | 336.00 | 304.00 | 308.00 | 0.3M |
| 2025-03-26 | 305.00 | 341.00 | 305.00 | 337.00 | 0.2M |
| 2025-03-25 | 304.00 | 310.00 | 302.00 | 305.00 | 0.0M |
| 2025-03-24 | 304.00 | 304.00 | 296.00 | 303.00 | 0.1M |
| 2025-03-21 | 300.00 | 301.00 | 294.00 | 297.00 | 0.0M |
| 2025-03-19 | 302.00 | 304.00 | 298.00 | 301.00 | 0.0M |
| 2025-03-18 | 304.00 | 305.00 | 299.00 | 304.00 | 0.0M |
| 2025-03-17 | 291.00 | 305.00 | 286.00 | 303.00 | 0.1M |
| 2025-03-14 | 288.00 | 299.00 | 283.00 | 289.00 | 0.1M |
| 2025-03-13 | 274.00 | 297.00 | 274.00 | 289.00 | 0.1M |
| 2025-03-12 | 258.00 | 295.00 | 258.00 | 279.00 | 0.2M |
| 2025-03-11 | 257.00 | 257.00 | 254.00 | 255.00 | 0.0M |
| 2025-03-10 | 254.00 | 257.00 | 254.00 | 257.00 | 0.0M |
| 2025-03-07 | 256.00 | 260.00 | 254.00 | 254.00 | 0.0M |
| 2025-03-06 | 253.00 | 256.00 | 252.00 | 256.00 | 0.0M |
| 2025-03-05 | 257.00 | 257.00 | 251.00 | 252.00 | 0.0M |
| 2025-03-04 | 253.00 | 255.00 | 252.00 | 254.00 | 0.0M |
| 2025-03-03 | 254.00 | 257.00 | 254.00 | 255.00 | 0.0M |
| 2025-02-28 | 253.00 | 255.00 | 253.00 | 254.00 | 0.0M |
| 2025-02-27 | 252.00 | 254.00 | 251.00 | 252.00 | 0.0M |
| 2025-02-26 | 263.00 | 263.00 | 253.00 | 255.00 | 0.0M |
| 2025-02-25 | 262.00 | 264.00 | 260.00 | 263.00 | 0.0M |
| 2025-02-21 | 265.00 | 266.00 | 260.00 | 262.00 | 0.0M |
| 2025-02-20 | 262.00 | 267.00 | 260.00 | 265.00 | 0.0M |
| 2025-02-19 | 262.00 | 265.00 | 258.00 | 263.00 | 0.0M |
| 2025-02-18 | 255.00 | 264.00 | 254.00 | 263.00 | 0.0M |
| 2025-02-17 | 257.00 | 259.00 | 252.00 | 257.00 | 0.1M |
| 2025-02-14 | 263.00 | 267.00 | 254.00 | 265.00 | 0.2M |
| 2025-02-13 | 287.00 | 300.00 | 287.00 | 295.00 | 0.1M |
| 2025-02-12 | 290.00 | 294.00 | 289.00 | 289.00 | 0.0M |
| 2025-02-10 | 291.00 | 292.00 | 288.00 | 290.00 | 0.0M |
| 2025-02-07 | 290.00 | 291.00 | 287.00 | 291.00 | 0.0M |
| 2025-02-06 | 290.00 | 293.00 | 284.00 | 290.00 | 0.0M |
| 2025-02-05 | 280.00 | 289.00 | 280.00 | 288.00 | 0.0M |
| 2025-02-04 | 286.00 | 286.00 | 280.00 | 282.00 | 0.0M |
| 2025-02-03 | 291.00 | 292.00 | 285.00 | 285.00 | 0.0M |
| 2025-01-31 | 292.00 | 293.00 | 288.00 | 291.00 | 0.0M |
| 2025-01-30 | 292.00 | 294.00 | 288.00 | 289.00 | 0.0M |
| 2025-01-29 | 290.00 | 293.00 | 290.00 | 292.00 | 0.0M |
| 2025-01-28 | 285.00 | 293.00 | 284.00 | 291.00 | 0.0M |
| 2025-01-27 | 288.00 | 290.00 | 285.00 | 287.00 | 0.0M |
| 2025-01-24 | 284.00 | 289.00 | 284.00 | 287.00 | 0.0M |
| 2025-01-23 | 288.00 | 290.00 | 284.00 | 284.00 | 0.0M |
| 2025-01-22 | 288.00 | 290.00 | 286.00 | 287.00 | 0.0M |
| 2025-01-21 | 288.00 | 290.00 | 287.00 | 287.00 | 0.0M |
| 2025-01-20 | 288.00 | 290.00 | 286.00 | 287.00 | 0.0M |
| 2025-01-17 | 288.00 | 291.00 | 287.00 | 287.00 | 0.0M |
| 2025-01-16 | 288.00 | 290.00 | 286.00 | 287.00 | 0.0M |
| 2025-01-15 | 290.00 | 290.00 | 282.00 | 285.00 | 0.0M |
| 2025-01-14 | 290.00 | 294.00 | 285.00 | 289.00 | 0.0M |
| 2025-01-10 | 292.00 | 296.00 | 292.00 | 294.00 | 0.0M |
| 2025-01-09 | 296.00 | 298.00 | 293.00 | 296.00 | 0.0M |
| 2025-01-08 | 299.00 | 299.00 | 295.00 | 295.00 | 0.0M |
| 2025-01-07 | 294.00 | 297.00 | 294.00 | 297.00 | 0.0M |
| 2025-01-06 | 294.00 | 296.00 | 292.00 | 293.00 | 0.0M |