432.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 420.00 | 420.00 | 420.00 | 420.00 | 34.7K |
| 09:10 | 420.00 | 420.00 | 420.00 | 420.00 | 2.0K |
| 09:15 | 422.00 | 422.00 | 422.00 | 422.00 | 1.0K |
| 09:30 | 422.00 | 422.00 | 420.00 | 420.00 | 5.5K |
| 09:35 | 420.00 | 420.00 | 420.00 | 420.00 | 0.1K |
| 09:50 | 420.00 | 420.00 | 420.00 | 420.00 | 5.0K |
| 10:00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.1K |
| 10:15 | 420.00 | 420.00 | 420.00 | 420.00 | 3.3K |
| 10:55 | 420.00 | 422.00 | 420.00 | 422.00 | 3.7K |
| 11:00 | 422.00 | 422.00 | 422.00 | 422.00 | 1.0K |
| 11:30 | 422.00 | 422.00 | 422.00 | 422.00 | 0.4K |
| 11:35 | 420.00 | 420.00 | 418.00 | 418.00 | 261.6K |
| 11:40 | 418.00 | 418.00 | 418.00 | 418.00 | 115.8K |
| 11:45 | 418.00 | 418.00 | 418.00 | 418.00 | 0.2K |
| 13:30 | 418.00 | 418.00 | 418.00 | 418.00 | 0.1K |
| 13:35 | 420.00 | 420.00 | 420.00 | 420.00 | 4.0K |
| 13:45 | 422.00 | 422.00 | 422.00 | 422.00 | 10.0K |
| 13:50 | 424.00 | 428.00 | 424.00 | 428.00 | 64.3K |
| 13:55 | 422.00 | 428.00 | 420.00 | 426.00 | 160.6K |
| 14:00 | 422.00 | 426.00 | 418.00 | 422.00 | 305.5K |
| 14:05 | 422.00 | 426.00 | 422.00 | 426.00 | 31.5K |
| 14:10 | 422.00 | 422.00 | 422.00 | 422.00 | 18.6K |
| 14:15 | 426.00 | 426.00 | 426.00 | 426.00 | 0.4K |
| 14:30 | 424.00 | 424.00 | 424.00 | 424.00 | 10.0K |
| 14:35 | 426.00 | 434.00 | 426.00 | 432.00 | 263.0K |
| 14:40 | 428.00 | 432.00 | 428.00 | 432.00 | 31.4K |
| 14:45 | 432.00 | 432.00 | 428.00 | 428.00 | 2.7K |
| 14:50 | 428.00 | 432.00 | 428.00 | 432.00 | 39.4K |
| 14:55 | 434.00 | 436.00 | 432.00 | 436.00 | 73.9K |
| 15:00 | 436.00 | 436.00 | 430.00 | 430.00 | 99.8K |
| 15:05 | 430.00 | 430.00 | 430.00 | 430.00 | 14.3K |
| 15:10 | 428.00 | 428.00 | 424.00 | 424.00 | 121.0K |
| 15:15 | 418.00 | 420.00 | 418.00 | 418.00 | 134.3K |
| 15:20 | 420.00 | 420.00 | 418.00 | 420.00 | 11.1K |
| 15:30 | 420.00 | 420.00 | 420.00 | 420.00 | 5.1K |
| 15:45 | 420.00 | 420.00 | 420.00 | 420.00 | 1.0K |
| 16:00 | 422.00 | 422.00 | 422.00 | 422.00 | 10.8K |
| 16:35 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 434.00 | 434.00 | 426.00 | 432.00 | 0.7M |
| 2025-10-02 | 450.00 | 450.00 | 432.00 | 434.00 | 1.2M |
| 2025-10-01 | 440.00 | 452.00 | 438.00 | 444.00 | 3.1M |
| 2025-09-30 | 430.00 | 448.00 | 430.00 | 438.00 | 2.8M |
| 2025-09-29 | 426.00 | 434.00 | 426.00 | 430.00 | 1.1M |
| 2025-09-26 | 428.00 | 428.00 | 420.00 | 426.00 | 1.2M |
| 2025-09-25 | 420.00 | 436.00 | 418.00 | 422.00 | 1.8M |
| 2025-09-24 | 424.00 | 426.00 | 414.00 | 420.00 | 1.0M |
| 2025-09-23 | 418.00 | 426.00 | 416.00 | 424.00 | 1.0M |
| 2025-09-22 | 418.00 | 442.00 | 416.00 | 418.00 | 8.5M |
| 2025-09-19 | 420.00 | 422.00 | 412.00 | 416.00 | 1.8M |
| 2025-09-18 | 424.00 | 426.00 | 418.00 | 418.00 | 0.9M |
| 2025-09-17 | 430.00 | 430.00 | 418.00 | 428.00 | 1.4M |
| 2025-09-16 | 426.00 | 438.00 | 414.00 | 424.00 | 5.9M |
| 2025-09-15 | 426.00 | 440.00 | 408.00 | 420.00 | 16.6M |
| 2025-09-12 | 426.00 | 456.00 | 416.00 | 426.00 | 8.7M |
| 2025-09-11 | 428.00 | 428.00 | 418.00 | 424.00 | 0.7M |
| 2025-09-10 | 426.00 | 428.00 | 422.00 | 428.00 | 0.8M |
| 2025-09-09 | 422.00 | 430.00 | 418.00 | 428.00 | 0.8M |
| 2025-09-08 | 432.00 | 432.00 | 426.00 | 428.00 | 0.9M |
| 2025-09-04 | 428.00 | 430.00 | 426.00 | 426.00 | 0.5M |
| 2025-09-03 | 430.00 | 430.00 | 414.00 | 426.00 | 1.2M |
| 2025-09-02 | 430.00 | 434.00 | 424.00 | 430.00 | 0.9M |
| 2025-09-01 | 428.00 | 432.00 | 416.00 | 426.00 | 0.9M |
| 2025-08-29 | 438.00 | 438.00 | 410.00 | 434.00 | 2.2M |
| 2025-08-28 | 436.00 | 442.00 | 434.00 | 438.00 | 1.1M |
| 2025-08-27 | 440.00 | 442.00 | 434.00 | 434.00 | 1.0M |
| 2025-08-26 | 448.00 | 448.00 | 436.00 | 438.00 | 1.2M |
| 2025-08-25 | 430.00 | 450.00 | 428.00 | 446.00 | 2.0M |
| 2025-08-22 | 432.00 | 432.00 | 426.00 | 430.00 | 1.1M |
| 2025-08-21 | 434.00 | 434.00 | 428.00 | 428.00 | 0.9M |
| 2025-08-20 | 434.00 | 434.00 | 426.00 | 432.00 | 1.3M |
| 2025-08-19 | 428.00 | 438.00 | 424.00 | 430.00 | 1.6M |
| 2025-08-15 | 430.00 | 436.00 | 426.00 | 428.00 | 1.1M |
| 2025-08-14 | 428.00 | 430.00 | 424.00 | 430.00 | 0.9M |
| 2025-08-13 | 432.00 | 460.00 | 418.00 | 428.00 | 16.6M |
| 2025-08-12 | 438.00 | 438.00 | 428.00 | 428.00 | 1.1M |
| 2025-08-11 | 428.00 | 436.00 | 426.00 | 436.00 | 1.6M |
| 2025-08-08 | 436.00 | 436.00 | 428.00 | 428.00 | 0.5M |
| 2025-08-07 | 432.00 | 446.00 | 428.00 | 436.00 | 2.3M |
| 2025-08-06 | 438.00 | 440.00 | 430.00 | 432.00 | 1.1M |
| 2025-08-05 | 448.00 | 454.00 | 434.00 | 436.00 | 1.9M |
| 2025-08-04 | 432.00 | 440.00 | 426.00 | 440.00 | 2.8M |
| 2025-08-01 | 418.00 | 428.00 | 418.00 | 424.00 | 1.3M |
| 2025-07-31 | 414.00 | 420.00 | 404.00 | 414.00 | 2.2M |
| 2025-07-30 | 410.00 | 414.00 | 404.00 | 408.00 | 0.9M |
| 2025-07-29 | 410.00 | 414.00 | 404.00 | 408.00 | 1.1M |
| 2025-07-28 | 410.00 | 416.00 | 402.00 | 410.00 | 1.6M |
| 2025-07-25 | 418.00 | 418.00 | 406.00 | 410.00 | 1.1M |
| 2025-07-24 | 420.00 | 420.00 | 414.00 | 418.00 | 0.7M |
| 2025-07-23 | 418.00 | 418.00 | 408.00 | 416.00 | 1.5M |
| 2025-07-22 | 424.00 | 426.00 | 416.00 | 418.00 | 0.9M |
| 2025-07-21 | 428.00 | 428.00 | 424.00 | 424.00 | 0.7M |
| 2025-07-18 | 416.00 | 430.00 | 414.00 | 428.00 | 2.0M |
| 2025-07-17 | 420.00 | 422.00 | 414.00 | 416.00 | 1.0M |
| 2025-07-16 | 422.00 | 428.00 | 416.00 | 418.00 | 1.7M |
| 2025-07-15 | 414.00 | 422.00 | 414.00 | 422.00 | 1.1M |
| 2025-07-14 | 424.00 | 426.00 | 414.00 | 418.00 | 1.0M |
| 2025-07-11 | 426.00 | 434.00 | 418.00 | 424.00 | 1.0M |
| 2025-07-10 | 418.00 | 430.00 | 418.00 | 422.00 | 1.7M |
| 2025-07-09 | 420.00 | 422.00 | 412.00 | 416.00 | 0.6M |
| 2025-07-08 | 420.00 | 426.00 | 416.00 | 416.00 | 1.0M |
| 2025-07-07 | 416.00 | 430.00 | 416.00 | 420.00 | 1.3M |
| 2025-07-04 | 412.00 | 422.00 | 400.00 | 418.00 | 1.7M |
| 2025-07-03 | 410.00 | 416.00 | 406.00 | 410.00 | 1.0M |
| 2025-07-02 | 414.00 | 416.00 | 400.00 | 408.00 | 0.9M |
| 2025-07-01 | 412.00 | 416.00 | 408.00 | 416.00 | 0.9M |
| 2025-06-30 | 418.00 | 420.00 | 412.00 | 412.00 | 1.2M |
| 2025-06-26 | 416.00 | 424.00 | 410.00 | 418.00 | 0.9M |
| 2025-06-25 | 434.00 | 436.00 | 386.00 | 418.00 | 1.8M |
| 2025-06-24 | 422.00 | 436.00 | 422.00 | 430.00 | 0.7M |
| 2025-06-23 | 430.00 | 430.00 | 400.00 | 422.00 | 1.5M |
| 2025-06-20 | 448.00 | 456.00 | 430.00 | 434.00 | 1.2M |
| 2025-06-19 | 460.00 | 466.00 | 440.00 | 448.00 | 2.1M |
| 2025-06-18 | 456.00 | 474.00 | 452.00 | 454.00 | 2.0M |
| 2025-06-17 | 454.00 | 460.00 | 446.00 | 456.00 | 0.9M |
| 2025-06-16 | 474.00 | 474.00 | 454.00 | 454.00 | 2.4M |
| 2025-06-13 | 486.00 | 505.00 | 468.00 | 472.00 | 5.3M |
| 2025-06-12 | 472.00 | 520.00 | 472.00 | 486.00 | 10.7M |
| 2025-06-11 | 480.00 | 484.00 | 470.00 | 472.00 | 1.4M |
| 2025-06-10 | 482.00 | 484.00 | 470.00 | 478.00 | 2.1M |
| 2025-06-05 | 486.00 | 505.00 | 474.00 | 480.00 | 1.6M |
| 2025-06-04 | 480.00 | 500.00 | 478.00 | 482.00 | 3.1M |
| 2025-06-03 | 520.00 | 520.00 | 480.00 | 480.00 | 6.5M |
| 2025-06-02 | 444.00 | 545.00 | 444.00 | 530.00 | 21.8M |
| 2025-05-28 | 446.00 | 446.00 | 440.00 | 444.00 | 0.2M |
| 2025-05-27 | 456.00 | 456.00 | 432.00 | 442.00 | 1.3M |
| 2025-05-26 | 470.00 | 472.00 | 450.00 | 456.00 | 1.2M |
| 2025-05-23 | 468.00 | 472.00 | 464.00 | 470.00 | 1.5M |
| 2025-05-22 | 460.00 | 470.00 | 460.00 | 468.00 | 1.3M |
| 2025-05-21 | 466.00 | 474.00 | 462.00 | 462.00 | 2.7M |
| 2025-05-20 | 444.00 | 472.00 | 444.00 | 466.00 | 4.6M |
| 2025-05-19 | 428.00 | 446.00 | 428.00 | 438.00 | 2.4M |
| 2025-05-16 | 420.00 | 424.00 | 416.00 | 424.00 | 1.0M |
| 2025-05-15 | 418.00 | 424.00 | 414.00 | 416.00 | 1.1M |
| 2025-05-14 | 418.00 | 418.00 | 410.00 | 418.00 | 1.0M |
| 2025-05-09 | 420.00 | 428.00 | 418.00 | 418.00 | 1.0M |
| 2025-05-08 | 420.00 | 422.00 | 414.00 | 418.00 | 1.1M |
| 2025-05-07 | 420.00 | 422.00 | 416.00 | 420.00 | 0.6M |
| 2025-05-06 | 412.00 | 420.00 | 412.00 | 420.00 | 1.2M |
| 2025-05-05 | 416.00 | 418.00 | 406.00 | 412.00 | 0.9M |
| 2025-05-02 | 410.00 | 420.00 | 408.00 | 416.00 | 0.7M |
| 2025-04-30 | 406.00 | 412.00 | 402.00 | 410.00 | 0.9M |
| 2025-04-29 | 402.00 | 410.00 | 402.00 | 406.00 | 0.2M |
| 2025-04-28 | 402.00 | 408.00 | 402.00 | 404.00 | 0.5M |
| 2025-04-25 | 398.00 | 406.00 | 398.00 | 402.00 | 0.6M |
| 2025-04-24 | 404.00 | 404.00 | 398.00 | 398.00 | 0.7M |
| 2025-04-23 | 398.00 | 404.00 | 396.00 | 404.00 | 0.7M |
| 2025-04-22 | 402.00 | 406.00 | 392.00 | 400.00 | 1.4M |
| 2025-04-21 | 396.00 | 408.00 | 396.00 | 402.00 | 0.6M |
| 2025-04-17 | 398.00 | 402.00 | 394.00 | 396.00 | 0.5M |
| 2025-04-16 | 396.00 | 402.00 | 394.00 | 398.00 | 0.8M |
| 2025-04-15 | 394.00 | 402.00 | 394.00 | 394.00 | 0.8M |
| 2025-04-14 | 386.00 | 396.00 | 380.00 | 390.00 | 0.9M |
| 2025-04-11 | 378.00 | 386.00 | 378.00 | 382.00 | 1.0M |
| 2025-04-10 | 380.00 | 400.00 | 376.00 | 378.00 | 3.4M |
| 2025-04-09 | 374.00 | 380.00 | 370.00 | 376.00 | 0.8M |
| 2025-04-08 | 378.00 | 378.00 | 354.00 | 374.00 | 1.2M |
| 2025-03-27 | 380.00 | 428.00 | 374.00 | 394.00 | 2.6M |
| 2025-03-26 | 380.00 | 400.00 | 378.00 | 380.00 | 4.2M |
| 2025-03-25 | 376.00 | 378.00 | 374.00 | 378.00 | 0.7M |
| 2025-03-24 | 378.00 | 380.00 | 372.00 | 378.00 | 0.8M |
| 2025-03-21 | 386.00 | 386.00 | 376.00 | 380.00 | 1.0M |
| 2025-03-20 | 382.00 | 390.00 | 378.00 | 386.00 | 1.4M |
| 2025-03-19 | 378.00 | 382.00 | 374.00 | 382.00 | 1.1M |
| 2025-03-18 | 382.00 | 384.00 | 370.00 | 380.00 | 1.0M |
| 2025-03-17 | 384.00 | 384.00 | 376.00 | 382.00 | 0.9M |
| 2025-03-14 | 378.00 | 386.00 | 378.00 | 382.00 | 0.8M |
| 2025-03-13 | 384.00 | 386.00 | 380.00 | 380.00 | 0.8M |
| 2025-03-12 | 382.00 | 388.00 | 380.00 | 382.00 | 1.0M |
| 2025-03-11 | 384.00 | 384.00 | 378.00 | 380.00 | 0.6M |
| 2025-03-10 | 388.00 | 388.00 | 380.00 | 388.00 | 0.7M |
| 2025-03-07 | 384.00 | 390.00 | 382.00 | 386.00 | 0.5M |
| 2025-03-06 | 382.00 | 390.00 | 382.00 | 384.00 | 0.8M |
| 2025-03-05 | 382.00 | 388.00 | 382.00 | 382.00 | 0.8M |
| 2025-03-04 | 386.00 | 388.00 | 378.00 | 382.00 | 0.6M |
| 2025-03-03 | 390.00 | 390.00 | 378.00 | 388.00 | 1.0M |
| 2025-02-28 | 396.00 | 396.00 | 380.00 | 390.00 | 1.0M |
| 2025-02-27 | 396.00 | 400.00 | 388.00 | 396.00 | 1.1M |
| 2025-02-26 | 390.00 | 398.00 | 388.00 | 396.00 | 1.0M |
| 2025-02-25 | 394.00 | 394.00 | 384.00 | 390.00 | 1.1M |
| 2025-02-24 | 394.00 | 396.00 | 390.00 | 394.00 | 0.7M |
| 2025-02-21 | 398.00 | 404.00 | 394.00 | 396.00 | 0.4M |
| 2025-02-20 | 398.00 | 400.00 | 394.00 | 398.00 | 0.6M |
| 2025-02-19 | 398.00 | 408.00 | 398.00 | 398.00 | 1.3M |
| 2025-02-18 | 398.00 | 410.00 | 398.00 | 404.00 | 1.1M |
| 2025-02-17 | 394.00 | 400.00 | 390.00 | 398.00 | 1.2M |
| 2025-02-14 | 392.00 | 394.00 | 388.00 | 392.00 | 0.7M |
| 2025-02-13 | 390.00 | 402.00 | 386.00 | 390.00 | 1.2M |
| 2025-02-12 | 390.00 | 400.00 | 388.00 | 390.00 | 0.6M |
| 2025-02-11 | 392.00 | 396.00 | 382.00 | 390.00 | 1.2M |
| 2025-02-10 | 396.00 | 400.00 | 390.00 | 394.00 | 1.0M |
| 2025-02-07 | 396.00 | 400.00 | 392.00 | 394.00 | 1.1M |
| 2025-02-06 | 402.00 | 402.00 | 392.00 | 396.00 | 0.6M |
| 2025-02-05 | 398.00 | 404.00 | 396.00 | 402.00 | 1.3M |
| 2025-02-04 | 400.00 | 406.00 | 392.00 | 398.00 | 1.7M |
| 2025-02-03 | 400.00 | 404.00 | 390.00 | 394.00 | 0.8M |
| 2025-01-31 | 396.00 | 418.00 | 392.00 | 400.00 | 2.1M |
| 2025-01-30 | 396.00 | 396.00 | 388.00 | 392.00 | 0.9M |
| 2025-01-24 | 400.00 | 400.00 | 394.00 | 396.00 | 0.8M |
| 2025-01-23 | 400.00 | 402.00 | 394.00 | 398.00 | 0.6M |
| 2025-01-22 | 392.00 | 430.00 | 388.00 | 398.00 | 2.6M |
| 2025-01-21 | 396.00 | 400.00 | 392.00 | 392.00 | 0.6M |
| 2025-01-20 | 406.00 | 408.00 | 392.00 | 392.00 | 3.5M |
| 2025-01-17 | 390.00 | 450.00 | 376.00 | 406.00 | 7.0M |
| 2025-01-16 | 406.00 | 412.00 | 388.00 | 390.00 | 1.8M |
| 2025-01-15 | 404.00 | 410.00 | 396.00 | 408.00 | 1.3M |
| 2025-01-14 | 404.00 | 412.00 | 404.00 | 404.00 | 0.8M |
| 2025-01-13 | 420.00 | 430.00 | 408.00 | 410.00 | 1.1M |
| 2025-01-10 | 432.00 | 432.00 | 420.00 | 420.00 | 1.3M |
| 2025-01-09 | 440.00 | 446.00 | 432.00 | 432.00 | 0.9M |
| 2025-01-08 | 438.00 | 452.00 | 436.00 | 440.00 | 2.0M |
| 2025-01-07 | 470.00 | 476.00 | 430.00 | 436.00 | 3.9M |
| 2025-01-06 | 412.00 | 480.00 | 412.00 | 466.00 | 12.5M |
| 2025-01-03 | 408.00 | 414.00 | 404.00 | 406.00 | 0.8M |
| 2025-01-02 | 402.00 | 432.00 | 400.00 | 408.00 | 2.5M |