452.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 414.00 | 414.00 | 410.00 | 410.00 | 175.3K |
| 09:05 | 410.00 | 410.00 | 408.00 | 410.00 | 167.4K |
| 09:10 | 410.00 | 410.00 | 408.00 | 408.00 | 43.6K |
| 09:15 | 410.00 | 410.00 | 402.00 | 402.00 | 114.1K |
| 09:20 | 406.00 | 410.00 | 406.00 | 410.00 | 180.4K |
| 09:25 | 410.00 | 410.00 | 410.00 | 410.00 | 125.1K |
| 09:35 | 408.00 | 408.00 | 408.00 | 408.00 | 11.8K |
| 09:40 | 410.00 | 410.00 | 410.00 | 410.00 | 31.9K |
| 09:45 | 410.00 | 412.00 | 410.00 | 412.00 | 25.7K |
| 09:50 | 412.00 | 412.00 | 412.00 | 412.00 | 20.0K |
| 10:00 | 412.00 | 412.00 | 412.00 | 412.00 | 11.6K |
| 10:05 | 410.00 | 410.00 | 410.00 | 410.00 | 29.1K |
| 10:15 | 410.00 | 410.00 | 410.00 | 410.00 | 10.0K |
| 10:20 | 410.00 | 414.00 | 410.00 | 412.00 | 193.7K |
| 10:25 | 412.00 | 414.00 | 412.00 | 414.00 | 70.4K |
| 10:30 | 412.00 | 412.00 | 412.00 | 412.00 | 90.4K |
| 10:40 | 412.00 | 412.00 | 412.00 | 412.00 | 27.6K |
| 10:45 | 412.00 | 412.00 | 412.00 | 412.00 | 2.2K |
| 10:55 | 412.00 | 412.00 | 412.00 | 412.00 | 2.5K |
| 11:00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.4K |
| 11:05 | 412.00 | 414.00 | 412.00 | 412.00 | 177.9K |
| 11:10 | 412.00 | 414.00 | 412.00 | 412.00 | 333.5K |
| 11:15 | 412.00 | 412.00 | 412.00 | 412.00 | 0.5K |
| 11:20 | 412.00 | 412.00 | 412.00 | 412.00 | 87.1K |
| 11:25 | 412.00 | 412.00 | 412.00 | 412.00 | 2.5K |
| 11:30 | 414.00 | 414.00 | 414.00 | 414.00 | 10.0K |
| 11:35 | 414.00 | 414.00 | 414.00 | 414.00 | 7.6K |
| 11:45 | 414.00 | 414.00 | 414.00 | 414.00 | 30.0K |
| 11:55 | 412.00 | 412.00 | 412.00 | 412.00 | 2.5K |
| 13:30 | 412.00 | 412.00 | 412.00 | 412.00 | 164.6K |
| 13:35 | 412.00 | 412.00 | 412.00 | 412.00 | 12.1K |
| 13:45 | 412.00 | 414.00 | 412.00 | 414.00 | 323.1K |
| 13:50 | 414.00 | 420.00 | 414.00 | 420.00 | 1,541.8K |
| 13:55 | 420.00 | 424.00 | 420.00 | 420.00 | 894.9K |
| 14:00 | 420.00 | 426.00 | 420.00 | 424.00 | 278.9K |
| 14:05 | 426.00 | 426.00 | 420.00 | 420.00 | 123.3K |
| 14:10 | 420.00 | 422.00 | 420.00 | 422.00 | 229.5K |
| 14:15 | 420.00 | 420.00 | 420.00 | 420.00 | 9.9K |
| 14:20 | 420.00 | 422.00 | 420.00 | 422.00 | 172.5K |
| 14:25 | 420.00 | 426.00 | 420.00 | 426.00 | 308.1K |
| 14:30 | 424.00 | 426.00 | 424.00 | 424.00 | 218.2K |
| 14:35 | 422.00 | 424.00 | 422.00 | 424.00 | 62.3K |
| 14:40 | 424.00 | 424.00 | 424.00 | 424.00 | 0.3K |
| 14:45 | 422.00 | 424.00 | 422.00 | 424.00 | 128.9K |
| 14:50 | 424.00 | 424.00 | 424.00 | 424.00 | 51.2K |
| 14:55 | 422.00 | 422.00 | 422.00 | 422.00 | 16.1K |
| 15:00 | 422.00 | 424.00 | 422.00 | 424.00 | 64.1K |
| 15:05 | 424.00 | 424.00 | 422.00 | 422.00 | 102.5K |
| 15:10 | 422.00 | 426.00 | 422.00 | 426.00 | 111.7K |
| 15:15 | 424.00 | 426.00 | 424.00 | 424.00 | 33.6K |
| 15:20 | 422.00 | 424.00 | 420.00 | 422.00 | 50.3K |
| 15:25 | 422.00 | 422.00 | 422.00 | 422.00 | 56.6K |
| 15:30 | 422.00 | 422.00 | 422.00 | 422.00 | 5.5K |
| 15:35 | 422.00 | 422.00 | 420.00 | 420.00 | 18.1K |
| 15:40 | 420.00 | 420.00 | 420.00 | 420.00 | 46.1K |
| 15:45 | 420.00 | 422.00 | 420.00 | 422.00 | 53.7K |
| 16:00 | 418.00 | 418.00 | 418.00 | 418.00 | 30.0K |
| 16:10 | 418.00 | 418.00 | 418.00 | 418.00 | 0.8K |
| 16:35 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 458.00 | 466.00 | 450.00 | 452.00 | 7.1M |
| 2025-09-25 | 430.00 | 468.00 | 424.00 | 456.00 | 24.7M |
| 2025-09-24 | 422.00 | 440.00 | 414.00 | 420.00 | 9.4M |
| 2025-09-23 | 412.00 | 426.00 | 402.00 | 418.00 | 7.1M |
| 2025-09-22 | 400.00 | 412.00 | 400.00 | 410.00 | 7.3M |
| 2025-09-19 | 408.00 | 416.00 | 398.00 | 400.00 | 6.5M |
| 2025-09-18 | 414.00 | 416.00 | 404.00 | 408.00 | 16.7M |
| 2025-09-17 | 378.00 | 436.00 | 378.00 | 412.00 | 52.1M |
| 2025-09-16 | 380.00 | 380.00 | 370.00 | 376.00 | 2.3M |
| 2025-09-15 | 358.00 | 378.00 | 358.00 | 374.00 | 6.5M |
| 2025-09-12 | 364.00 | 370.00 | 362.00 | 362.00 | 1.6M |
| 2025-09-11 | 370.00 | 382.00 | 364.00 | 364.00 | 2.8M |
| 2025-09-10 | 360.00 | 380.00 | 352.00 | 368.00 | 2.3M |
| 2025-09-09 | 362.00 | 366.00 | 352.00 | 360.00 | 4.5M |
| 2025-09-08 | 372.00 | 374.00 | 362.00 | 364.00 | 4.2M |
| 2025-09-04 | 378.00 | 380.00 | 362.00 | 370.00 | 5.0M |
| 2025-09-03 | 358.00 | 400.00 | 356.00 | 372.00 | 19.6M |
| 2025-09-02 | 344.00 | 366.00 | 344.00 | 356.00 | 4.6M |
| 2025-09-01 | 348.00 | 354.00 | 336.00 | 342.00 | 5.9M |
| 2025-08-29 | 372.00 | 372.00 | 346.00 | 354.00 | 3.3M |
| 2025-08-28 | 358.00 | 372.00 | 358.00 | 362.00 | 1.9M |
| 2025-08-27 | 360.00 | 378.00 | 352.00 | 360.00 | 4.3M |
| 2025-08-26 | 364.00 | 366.00 | 352.00 | 360.00 | 6.3M |
| 2025-08-25 | 376.00 | 376.00 | 340.00 | 360.00 | 35.6M |
| 2025-08-22 | 384.00 | 386.00 | 370.00 | 374.00 | 10.3M |
| 2025-08-21 | 380.00 | 386.00 | 378.00 | 384.00 | 3.6M |
| 2025-08-20 | 396.00 | 396.00 | 380.00 | 384.00 | 6.6M |
| 2025-08-19 | 380.00 | 398.00 | 380.00 | 392.00 | 4.1M |
| 2025-08-15 | 384.00 | 388.00 | 378.00 | 378.00 | 2.2M |
| 2025-08-14 | 388.00 | 392.00 | 378.00 | 384.00 | 5.2M |
| 2025-08-13 | 392.00 | 396.00 | 384.00 | 386.00 | 2.5M |
| 2025-08-12 | 396.00 | 400.00 | 386.00 | 392.00 | 3.5M |
| 2025-08-11 | 396.00 | 396.00 | 390.00 | 392.00 | 1.5M |
| 2025-08-08 | 390.00 | 394.00 | 382.00 | 394.00 | 1.9M |
| 2025-08-07 | 396.00 | 396.00 | 384.00 | 390.00 | 1.7M |
| 2025-08-06 | 390.00 | 396.00 | 388.00 | 392.00 | 1.2M |
| 2025-08-05 | 404.00 | 404.00 | 388.00 | 390.00 | 2.3M |
| 2025-08-04 | 400.00 | 406.00 | 392.00 | 400.00 | 3.6M |
| 2025-08-01 | 390.00 | 406.00 | 390.00 | 400.00 | 4.8M |
| 2025-07-31 | 404.00 | 408.00 | 390.00 | 390.00 | 4.2M |
| 2025-07-30 | 420.00 | 422.00 | 400.00 | 404.00 | 5.0M |
| 2025-07-29 | 422.00 | 424.00 | 414.00 | 418.00 | 1.9M |
| 2025-07-28 | 410.00 | 422.00 | 410.00 | 420.00 | 4.1M |
| 2025-07-25 | 408.00 | 408.00 | 400.00 | 406.00 | 2.2M |
| 2025-07-24 | 410.00 | 416.00 | 408.00 | 408.00 | 2.2M |
| 2025-07-23 | 416.00 | 418.00 | 402.00 | 408.00 | 4.2M |
| 2025-07-22 | 430.00 | 430.00 | 410.00 | 414.00 | 4.4M |
| 2025-07-21 | 424.00 | 440.00 | 420.00 | 430.00 | 10.5M |
| 2025-07-18 | 418.00 | 424.00 | 406.00 | 420.00 | 7.2M |
| 2025-07-17 | 412.00 | 422.00 | 410.00 | 416.00 | 4.9M |
| 2025-07-16 | 396.00 | 420.00 | 388.00 | 412.00 | 19.4M |
| 2025-07-15 | 396.00 | 396.00 | 378.00 | 380.00 | 7.7M |
| 2025-07-14 | 378.00 | 406.00 | 372.00 | 396.00 | 11.4M |
| 2025-07-11 | 380.00 | 384.00 | 372.00 | 372.00 | 2.2M |
| 2025-07-10 | 368.00 | 400.00 | 362.00 | 376.00 | 6.4M |
| 2025-07-09 | 376.00 | 392.00 | 368.00 | 368.00 | 5.4M |
| 2025-07-08 | 360.00 | 400.00 | 360.00 | 378.00 | 6.1M |
| 2025-07-07 | 370.00 | 370.00 | 360.00 | 362.00 | 0.6M |
| 2025-07-04 | 364.00 | 374.00 | 364.00 | 368.00 | 0.5M |
| 2025-07-03 | 366.00 | 370.00 | 362.00 | 362.00 | 0.9M |
| 2025-07-02 | 364.00 | 378.00 | 360.00 | 366.00 | 1.5M |
| 2025-07-01 | 358.00 | 378.00 | 358.00 | 366.00 | 0.9M |
| 2025-06-30 | 354.00 | 362.00 | 354.00 | 358.00 | 1.0M |
| 2025-06-26 | 356.00 | 360.00 | 352.00 | 354.00 | 1.1M |
| 2025-06-25 | 360.00 | 380.00 | 344.00 | 354.00 | 3.0M |
| 2025-06-24 | 356.00 | 372.00 | 354.00 | 360.00 | 2.1M |
| 2025-06-23 | 354.00 | 380.00 | 330.00 | 354.00 | 6.5M |
| 2025-06-20 | 370.00 | 380.00 | 354.00 | 360.00 | 1.1M |
| 2025-06-19 | 378.00 | 382.00 | 368.00 | 370.00 | 1.7M |
| 2025-06-18 | 394.00 | 398.00 | 364.00 | 372.00 | 4.6M |
| 2025-06-17 | 392.00 | 400.00 | 386.00 | 392.00 | 2.9M |
| 2025-06-16 | 386.00 | 400.00 | 380.00 | 392.00 | 3.4M |
| 2025-06-13 | 400.00 | 400.00 | 380.00 | 386.00 | 2.6M |
| 2025-06-12 | 404.00 | 408.00 | 396.00 | 400.00 | 2.7M |
| 2025-06-11 | 384.00 | 408.00 | 382.00 | 402.00 | 9.3M |
| 2025-06-10 | 356.00 | 400.00 | 356.00 | 384.00 | 14.9M |
| 2025-06-05 | 350.00 | 368.00 | 344.00 | 358.00 | 3.2M |
| 2025-06-04 | 352.00 | 364.00 | 338.00 | 352.00 | 3.3M |
| 2025-06-03 | 360.00 | 374.00 | 348.00 | 354.00 | 5.2M |
| 2025-06-02 | 368.00 | 372.00 | 356.00 | 362.00 | 1.4M |
| 2025-05-28 | 382.00 | 382.00 | 366.00 | 366.00 | 2.4M |
| 2025-05-27 | 380.00 | 386.00 | 364.00 | 386.00 | 2.8M |
| 2025-05-26 | 386.00 | 388.00 | 374.00 | 378.00 | 4.7M |
| 2025-05-23 | 372.00 | 386.00 | 368.00 | 386.00 | 4.4M |
| 2025-05-22 | 382.00 | 388.00 | 370.00 | 374.00 | 2.2M |
| 2025-05-21 | 364.00 | 388.00 | 364.00 | 382.00 | 2.6M |
| 2025-05-20 | 368.00 | 388.00 | 360.00 | 366.00 | 5.1M |
| 2025-05-19 | 372.00 | 376.00 | 366.00 | 368.00 | 1.3M |
| 2025-05-16 | 368.00 | 374.00 | 364.00 | 368.00 | 1.5M |
| 2025-05-15 | 368.00 | 376.00 | 362.00 | 370.00 | 4.9M |
| 2025-05-14 | 348.00 | 372.00 | 346.00 | 366.00 | 8.4M |
| 2025-05-09 | 354.00 | 358.00 | 342.00 | 348.00 | 5.6M |
| 2025-05-08 | 334.00 | 376.00 | 330.00 | 354.00 | 17.0M |
| 2025-05-07 | 338.00 | 338.00 | 330.00 | 330.00 | 4.1M |
| 2025-05-06 | 332.00 | 344.00 | 332.00 | 338.00 | 1.2M |
| 2025-05-05 | 344.00 | 348.00 | 334.00 | 338.00 | 1.3M |
| 2025-05-02 | 330.00 | 350.00 | 328.00 | 344.00 | 4.5M |
| 2025-04-30 | 324.00 | 340.00 | 322.00 | 330.00 | 9.0M |
| 2025-04-29 | 328.00 | 334.00 | 322.00 | 324.00 | 2.5M |
| 2025-04-28 | 320.00 | 328.00 | 314.00 | 326.00 | 3.0M |
| 2025-04-25 | 310.00 | 318.00 | 306.00 | 312.00 | 2.0M |
| 2025-04-24 | 314.00 | 314.00 | 304.00 | 306.00 | 2.6M |
| 2025-04-23 | 314.00 | 314.00 | 306.00 | 310.00 | 1.7M |
| 2025-04-22 | 302.00 | 312.00 | 302.00 | 310.00 | 2.2M |
| 2025-04-21 | 306.00 | 310.00 | 300.00 | 302.00 | 4.3M |
| 2025-04-17 | 306.00 | 314.00 | 304.00 | 306.00 | 1.2M |
| 2025-04-16 | 316.00 | 322.00 | 308.00 | 308.00 | 1.8M |
| 2025-04-15 | 316.00 | 322.00 | 312.00 | 316.00 | 1.8M |
| 2025-04-14 | 302.00 | 320.00 | 302.00 | 316.00 | 2.0M |
| 2025-04-11 | 300.00 | 302.00 | 290.00 | 298.00 | 2.9M |
| 2025-04-10 | 298.00 | 302.00 | 290.00 | 296.00 | 7.8M |
| 2025-04-09 | 292.00 | 306.00 | 284.00 | 288.00 | 5.7M |
| 2025-04-08 | 280.00 | 302.00 | 270.00 | 292.00 | 22.2M |
| 2025-03-27 | 322.00 | 326.00 | 300.00 | 316.00 | 7.2M |
| 2025-03-26 | 304.00 | 322.00 | 300.00 | 320.00 | 10.2M |
| 2025-03-25 | 316.00 | 322.00 | 300.00 | 306.00 | 5.8M |
| 2025-03-24 | 342.00 | 342.00 | 306.00 | 312.00 | 8.4M |
| 2025-03-21 | 348.00 | 352.00 | 340.00 | 340.00 | 2.1M |
| 2025-03-20 | 356.00 | 364.00 | 346.00 | 346.00 | 4.4M |
| 2025-03-19 | 376.00 | 382.00 | 352.00 | 354.00 | 6.1M |
| 2025-03-18 | 362.00 | 386.00 | 328.00 | 372.00 | 10.1M |
| 2025-03-17 | 338.00 | 370.00 | 336.00 | 362.00 | 5.0M |
| 2025-03-14 | 346.00 | 360.00 | 332.00 | 338.00 | 3.9M |
| 2025-03-13 | 358.00 | 358.00 | 344.00 | 344.00 | 0.6M |
| 2025-03-12 | 348.00 | 362.00 | 342.00 | 350.00 | 2.0M |
| 2025-03-11 | 348.00 | 352.00 | 340.00 | 348.00 | 3.4M |
| 2025-03-10 | 358.00 | 358.00 | 348.00 | 350.00 | 1.5M |
| 2025-03-07 | 350.00 | 360.00 | 350.00 | 358.00 | 2.7M |
| 2025-03-06 | 360.00 | 370.00 | 350.00 | 352.00 | 1.1M |
| 2025-03-05 | 348.00 | 364.00 | 346.00 | 350.00 | 2.2M |
| 2025-03-04 | 364.00 | 370.00 | 348.00 | 348.00 | 1.9M |
| 2025-03-03 | 350.00 | 370.00 | 348.00 | 364.00 | 4.1M |
| 2025-02-28 | 350.00 | 358.00 | 332.00 | 348.00 | 5.3M |
| 2025-02-27 | 376.00 | 384.00 | 352.00 | 354.00 | 7.1M |
| 2025-02-26 | 370.00 | 386.00 | 368.00 | 370.00 | 4.8M |
| 2025-02-25 | 392.00 | 392.00 | 370.00 | 372.00 | 6.7M |
| 2025-02-24 | 394.00 | 398.00 | 380.00 | 392.00 | 3.4M |
| 2025-02-21 | 400.00 | 406.00 | 394.00 | 394.00 | 2.0M |
| 2025-02-20 | 396.00 | 406.00 | 390.00 | 400.00 | 5.2M |
| 2025-02-19 | 408.00 | 420.00 | 400.00 | 400.00 | 7.9M |
| 2025-02-18 | 386.00 | 410.00 | 376.00 | 408.00 | 12.2M |
| 2025-02-17 | 382.00 | 388.00 | 380.00 | 382.00 | 3.7M |
| 2025-02-14 | 376.00 | 388.00 | 374.00 | 382.00 | 4.1M |
| 2025-02-13 | 380.00 | 386.00 | 370.00 | 370.00 | 6.8M |
| 2025-02-12 | 384.00 | 388.00 | 378.00 | 380.00 | 2.1M |
| 2025-02-11 | 390.00 | 392.00 | 378.00 | 384.00 | 7.8M |
| 2025-02-10 | 380.00 | 400.00 | 370.00 | 382.00 | 7.5M |
| 2025-02-07 | 390.00 | 390.00 | 378.00 | 380.00 | 2.9M |
| 2025-02-06 | 396.00 | 398.00 | 368.00 | 386.00 | 7.1M |
| 2025-02-05 | 404.00 | 404.00 | 392.00 | 392.00 | 2.7M |
| 2025-02-04 | 400.00 | 404.00 | 382.00 | 400.00 | 25.1M |
| 2025-02-03 | 404.00 | 404.00 | 386.00 | 400.00 | 10.0M |
| 2025-01-31 | 402.00 | 414.00 | 396.00 | 400.00 | 11.5M |
| 2025-01-30 | 388.00 | 408.00 | 386.00 | 404.00 | 23.0M |
| 2025-01-24 | 392.00 | 398.00 | 370.00 | 384.00 | 16.5M |
| 2025-01-23 | 370.00 | 398.00 | 370.00 | 390.00 | 34.6M |
| 2025-01-22 | 360.00 | 372.00 | 352.00 | 366.00 | 7.7M |
| 2025-01-21 | 370.00 | 372.00 | 340.00 | 358.00 | 27.9M |
| 2025-01-20 | 306.00 | 340.00 | 302.00 | 338.00 | 16.0M |
| 2025-01-17 | 306.00 | 310.00 | 306.00 | 306.00 | 3.5M |
| 2025-01-16 | 308.00 | 310.00 | 306.00 | 306.00 | 3.3M |
| 2025-01-15 | 310.00 | 328.00 | 306.00 | 308.00 | 14.1M |
| 2025-01-14 | 308.00 | 310.00 | 300.00 | 308.00 | 3.9M |
| 2025-01-13 | 308.00 | 312.00 | 308.00 | 308.00 | 1.6M |
| 2025-01-10 | 312.00 | 316.00 | 306.00 | 308.00 | 1.6M |
| 2025-01-09 | 314.00 | 318.00 | 312.00 | 312.00 | 5.5M |
| 2025-01-08 | 316.00 | 316.00 | 310.00 | 314.00 | 1.8M |
| 2025-01-07 | 320.00 | 326.00 | 316.00 | 316.00 | 8.4M |
| 2025-01-06 | 328.00 | 328.00 | 310.00 | 320.00 | 1.8M |
| 2025-01-03 | 320.00 | 320.00 | 314.00 | 316.00 | 1.4M |
| 2025-01-02 | 328.00 | 328.00 | 318.00 | 320.00 | 4.7M |