545.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 525.00 | 530.00 | 525.00 | 525.00 | 1,257.1K |
| 09:05 | 525.00 | 530.00 | 520.00 | 525.00 | 4,097.0K |
| 09:10 | 525.00 | 530.00 | 525.00 | 525.00 | 1,543.2K |
| 09:15 | 525.00 | 530.00 | 525.00 | 525.00 | 184.0K |
| 09:20 | 525.00 | 530.00 | 520.00 | 520.00 | 1,810.9K |
| 09:25 | 520.00 | 525.00 | 520.00 | 520.00 | 438.6K |
| 09:30 | 520.00 | 525.00 | 520.00 | 525.00 | 745.9K |
| 09:35 | 520.00 | 530.00 | 520.00 | 530.00 | 1,718.1K |
| 09:40 | 530.00 | 530.00 | 525.00 | 525.00 | 370.2K |
| 09:45 | 530.00 | 530.00 | 525.00 | 530.00 | 198.8K |
| 09:50 | 530.00 | 530.00 | 525.00 | 525.00 | 150.5K |
| 09:55 | 530.00 | 530.00 | 525.00 | 530.00 | 81.2K |
| 10:00 | 530.00 | 530.00 | 525.00 | 525.00 | 72.8K |
| 10:05 | 525.00 | 530.00 | 525.00 | 525.00 | 496.6K |
| 10:10 | 525.00 | 530.00 | 525.00 | 525.00 | 105.2K |
| 10:15 | 530.00 | 530.00 | 525.00 | 525.00 | 46.7K |
| 10:20 | 530.00 | 530.00 | 525.00 | 525.00 | 975.2K |
| 10:25 | 530.00 | 535.00 | 525.00 | 535.00 | 1,772.9K |
| 10:30 | 530.00 | 535.00 | 530.00 | 530.00 | 473.2K |
| 10:35 | 535.00 | 540.00 | 530.00 | 535.00 | 2,844.4K |
| 10:40 | 535.00 | 535.00 | 530.00 | 535.00 | 144.2K |
| 10:45 | 535.00 | 535.00 | 530.00 | 535.00 | 415.0K |
| 10:50 | 535.00 | 535.00 | 530.00 | 535.00 | 1,150.8K |
| 10:55 | 530.00 | 535.00 | 530.00 | 535.00 | 1,247.7K |
| 11:00 | 535.00 | 540.00 | 530.00 | 535.00 | 1,657.6K |
| 11:05 | 535.00 | 540.00 | 530.00 | 535.00 | 484.2K |
| 11:10 | 535.00 | 540.00 | 535.00 | 535.00 | 151.1K |
| 11:15 | 540.00 | 540.00 | 535.00 | 535.00 | 83.6K |
| 11:20 | 535.00 | 540.00 | 535.00 | 535.00 | 89.2K |
| 11:25 | 535.00 | 540.00 | 535.00 | 535.00 | 248.7K |
| 14:00 | 540.00 | 545.00 | 535.00 | 545.00 | 4,240.4K |
| 14:05 | 545.00 | 550.00 | 540.00 | 545.00 | 4,857.2K |
| 14:10 | 550.00 | 550.00 | 545.00 | 550.00 | 1,146.7K |
| 14:15 | 545.00 | 545.00 | 540.00 | 540.00 | 3,656.3K |
| 14:20 | 540.00 | 545.00 | 535.00 | 540.00 | 7,192.0K |
| 14:25 | 540.00 | 545.00 | 540.00 | 545.00 | 3,261.4K |
| 14:30 | 540.00 | 545.00 | 540.00 | 540.00 | 694.3K |
| 14:35 | 540.00 | 545.00 | 540.00 | 540.00 | 814.0K |
| 14:40 | 540.00 | 545.00 | 540.00 | 540.00 | 464.5K |
| 14:45 | 540.00 | 545.00 | 540.00 | 540.00 | 295.2K |
| 14:50 | 545.00 | 545.00 | 540.00 | 540.00 | 390.4K |
| 14:55 | 540.00 | 545.00 | 540.00 | 540.00 | 537.9K |
| 15:00 | 540.00 | 545.00 | 540.00 | 540.00 | 1,060.7K |
| 15:05 | 540.00 | 545.00 | 540.00 | 540.00 | 467.4K |
| 15:10 | 545.00 | 545.00 | 540.00 | 540.00 | 2,517.9K |
| 15:15 | 540.00 | 545.00 | 540.00 | 540.00 | 134.8K |
| 15:20 | 545.00 | 545.00 | 540.00 | 540.00 | 625.7K |
| 15:25 | 545.00 | 545.00 | 540.00 | 540.00 | 1,384.8K |
| 15:30 | 540.00 | 545.00 | 540.00 | 540.00 | 1,685.7K |
| 15:35 | 540.00 | 545.00 | 535.00 | 540.00 | 827.4K |
| 15:40 | 540.00 | 545.00 | 535.00 | 540.00 | 1,286.7K |
| 15:45 | 540.00 | 545.00 | 540.00 | 540.00 | 997.3K |
| 16:00 | 545.00 | 545.00 | 545.00 | 545.00 | 3,444.2K |
| 16:05 | 545.00 | 545.00 | 545.00 | 545.00 | 48.7K |
| 16:10 | 545.00 | 545.00 | 545.00 | 545.00 | 58.9K |
| 16:35 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 520.00 | 550.00 | 520.00 | 545.00 | 67.1M |
| 2025-09-25 | 535.00 | 540.00 | 520.00 | 520.00 | 68.2M |
| 2025-09-24 | 575.00 | 575.00 | 535.00 | 535.00 | 104.0M |
| 2025-09-23 | 565.00 | 580.00 | 555.00 | 570.00 | 208.1M |
| 2025-09-22 | 535.00 | 555.00 | 535.00 | 550.00 | 98.5M |
| 2025-09-19 | 520.00 | 540.00 | 510.00 | 525.00 | 96.6M |
| 2025-09-18 | 540.00 | 545.00 | 515.00 | 525.00 | 96.0M |
| 2025-09-17 | 555.00 | 560.00 | 535.00 | 540.00 | 102.9M |
| 2025-09-16 | 585.00 | 585.00 | 555.00 | 565.00 | 158.2M |
| 2025-09-15 | 610.00 | 620.00 | 555.00 | 570.00 | 394.5M |
| 2025-09-12 | 535.00 | 585.00 | 525.00 | 575.00 | 266.6M |
| 2025-09-11 | 535.00 | 545.00 | 510.00 | 520.00 | 135.2M |
| 2025-09-10 | 570.00 | 570.00 | 520.00 | 535.00 | 225.3M |
| 2025-09-09 | 600.00 | 625.00 | 565.00 | 570.00 | 406.4M |
| 2025-09-08 | 585.00 | 665.00 | 580.00 | 585.00 | 745.1M |
| 2025-09-04 | 625.00 | 640.00 | 565.00 | 565.00 | 304.8M |
| 2025-09-03 | 620.00 | 630.00 | 565.00 | 610.00 | 329.1M |
| 2025-09-02 | 615.00 | 640.00 | 595.00 | 600.00 | 372.0M |
| 2025-09-01 | 600.00 | 665.00 | 575.00 | 595.00 | 728.1M |
| 2025-08-29 | 525.00 | 665.00 | 510.00 | 620.00 | 1,493.5M |
| 2025-08-28 | 440.00 | 550.00 | 440.00 | 550.00 | 795.2M |
| 2025-08-27 | 450.00 | 458.00 | 434.00 | 440.00 | 123.3M |
| 2025-08-26 | 462.00 | 480.00 | 440.00 | 442.00 | 334.4M |
| 2025-08-25 | 426.00 | 458.00 | 426.00 | 456.00 | 243.5M |
| 2025-08-22 | 430.00 | 436.00 | 420.00 | 422.00 | 94.2M |
| 2025-08-21 | 442.00 | 444.00 | 420.00 | 428.00 | 137.5M |
| 2025-08-20 | 446.00 | 446.00 | 432.00 | 442.00 | 142.1M |
| 2025-08-19 | 418.00 | 458.00 | 416.00 | 444.00 | 326.3M |
| 2025-08-15 | 410.00 | 424.00 | 404.00 | 412.00 | 119.6M |
| 2025-08-14 | 420.00 | 422.00 | 408.00 | 410.00 | 107.0M |
| 2025-08-13 | 400.00 | 418.00 | 398.00 | 416.00 | 162.0M |
| 2025-08-12 | 406.00 | 408.00 | 396.00 | 400.00 | 124.5M |
| 2025-08-11 | 424.00 | 424.00 | 404.00 | 410.00 | 95.8M |
| 2025-08-08 | 430.00 | 430.00 | 410.00 | 420.00 | 88.0M |
| 2025-08-07 | 426.00 | 430.00 | 418.00 | 424.00 | 129.6M |
| 2025-08-06 | 404.00 | 426.00 | 404.00 | 424.00 | 169.7M |
| 2025-08-05 | 402.00 | 408.00 | 400.00 | 400.00 | 80.3M |
| 2025-08-04 | 408.00 | 414.00 | 398.00 | 400.00 | 115.1M |
| 2025-08-01 | 408.00 | 412.00 | 396.00 | 400.00 | 112.5M |
| 2025-07-31 | 410.00 | 418.00 | 404.00 | 408.00 | 91.2M |
| 2025-07-30 | 422.00 | 426.00 | 410.00 | 410.00 | 80.6M |
| 2025-07-29 | 410.00 | 424.00 | 408.00 | 420.00 | 107.5M |
| 2025-07-28 | 408.00 | 418.00 | 402.00 | 410.00 | 89.9M |
| 2025-07-25 | 436.00 | 436.00 | 408.00 | 410.00 | 140.9M |
| 2025-07-24 | 440.00 | 440.00 | 432.00 | 434.00 | 89.8M |
| 2025-07-23 | 444.00 | 450.00 | 436.00 | 442.00 | 107.1M |
| 2025-07-22 | 482.00 | 486.00 | 432.00 | 438.00 | 238.2M |
| 2025-07-21 | 458.00 | 474.00 | 456.00 | 472.00 | 138.3M |
| 2025-07-18 | 464.00 | 466.00 | 450.00 | 456.00 | 136.7M |
| 2025-07-17 | 450.00 | 476.00 | 446.00 | 462.00 | 199.5M |
| 2025-07-16 | 434.00 | 452.00 | 434.00 | 444.00 | 95.4M |
| 2025-07-15 | 446.00 | 448.00 | 428.00 | 438.00 | 97.8M |
| 2025-07-14 | 444.00 | 464.00 | 438.00 | 444.00 | 133.0M |
| 2025-07-11 | 438.00 | 446.00 | 434.00 | 440.00 | 83.9M |
| 2025-07-10 | 436.00 | 446.00 | 434.00 | 436.00 | 86.8M |
| 2025-07-09 | 438.00 | 440.00 | 426.00 | 434.00 | 79.2M |
| 2025-07-08 | 436.00 | 450.00 | 434.00 | 436.00 | 88.0M |
| 2025-07-07 | 432.00 | 446.00 | 432.00 | 436.00 | 76.1M |
| 2025-07-04 | 448.00 | 450.00 | 426.00 | 434.00 | 122.9M |
| 2025-07-03 | 442.00 | 452.00 | 434.00 | 450.00 | 94.3M |
| 2025-07-02 | 476.00 | 476.00 | 438.00 | 442.00 | 184.5M |
| 2025-07-01 | 462.00 | 484.00 | 454.00 | 474.00 | 188.5M |
| 2025-06-30 | 450.00 | 466.00 | 434.00 | 458.00 | 97.1M |
| 2025-06-26 | 450.00 | 466.00 | 434.00 | 460.00 | 96.1M |
| 2025-06-25 | 472.00 | 474.00 | 430.00 | 450.00 | 109.6M |
| 2025-06-24 | 490.00 | 490.00 | 466.00 | 470.00 | 73.0M |
| 2025-06-23 | 480.00 | 525.00 | 474.00 | 494.00 | 134.8M |
| 2025-06-20 | 492.00 | 496.00 | 466.00 | 472.00 | 69.0M |
| 2025-06-19 | 505.00 | 510.00 | 442.00 | 480.00 | 109.8M |
| 2025-06-18 | 520.00 | 525.00 | 496.00 | 500.00 | 79.7M |
| 2025-06-17 | 520.00 | 540.00 | 505.00 | 520.00 | 83.5M |
| 2025-06-16 | 550.00 | 580.00 | 505.00 | 520.00 | 159.9M |
| 2025-06-13 | 525.00 | 565.00 | 510.00 | 535.00 | 220.9M |
| 2025-06-12 | 535.00 | 540.00 | 494.00 | 500.00 | 91.6M |
| 2025-06-11 | 500.00 | 580.00 | 500.00 | 520.00 | 214.6M |
| 2025-06-10 | 515.00 | 535.00 | 492.00 | 505.00 | 99.0M |
| 2025-06-05 | 540.00 | 555.00 | 482.00 | 515.00 | 241.0M |
| 2025-06-04 | 530.00 | 590.00 | 505.00 | 540.00 | 471.0M |
| 2025-06-03 | 416.00 | 486.00 | 410.00 | 486.00 | 969.0M |
| 2025-06-02 | 322.00 | 390.00 | 316.00 | 390.00 | 750.6M |
| 2025-05-28 | 310.00 | 314.00 | 306.00 | 312.00 | 141.2M |
| 2025-05-27 | 316.00 | 316.00 | 302.00 | 312.00 | 153.5M |
| 2025-05-26 | 312.00 | 330.00 | 308.00 | 316.00 | 305.1M |
| 2025-05-23 | 306.00 | 312.00 | 298.00 | 308.00 | 157.6M |
| 2025-05-22 | 310.00 | 312.00 | 298.00 | 306.00 | 163.9M |
| 2025-05-21 | 296.00 | 308.00 | 292.00 | 304.00 | 214.9M |
| 2025-05-20 | 294.00 | 296.00 | 284.00 | 288.00 | 123.0M |
| 2025-05-19 | 290.00 | 294.00 | 288.00 | 294.00 | 121.0M |
| 2025-05-16 | 292.00 | 300.00 | 284.00 | 288.00 | 147.9M |
| 2025-05-15 | 284.00 | 290.00 | 282.00 | 286.00 | 119.0M |
| 2025-05-14 | 288.00 | 292.00 | 282.00 | 286.00 | 131.7M |
| 2025-05-09 | 294.00 | 296.00 | 284.00 | 292.00 | 140.1M |
| 2025-05-08 | 310.00 | 312.00 | 292.00 | 294.00 | 177.0M |
| 2025-05-07 | 314.00 | 322.00 | 308.00 | 308.00 | 237.7M |
| 2025-05-06 | 304.00 | 314.00 | 302.00 | 312.00 | 273.3M |
| 2025-05-05 | 298.00 | 298.00 | 290.00 | 294.00 | 110.2M |
| 2025-05-02 | 294.00 | 298.00 | 292.00 | 294.00 | 115.0M |
| 2025-04-30 | 306.00 | 308.00 | 292.00 | 292.00 | 163.5M |
| 2025-04-29 | 300.00 | 306.00 | 298.00 | 302.00 | 181.9M |
| 2025-04-28 | 292.00 | 296.00 | 284.00 | 296.00 | 160.2M |
| 2025-04-25 | 298.00 | 302.00 | 292.00 | 292.00 | 184.0M |
| 2025-04-24 | 300.00 | 306.00 | 294.00 | 296.00 | 223.9M |
| 2025-04-23 | 312.00 | 312.00 | 294.00 | 294.00 | 280.6M |
| 2025-04-22 | 326.00 | 330.00 | 314.00 | 316.00 | 328.9M |
| 2025-04-21 | 316.00 | 326.00 | 314.00 | 322.00 | 281.2M |
| 2025-04-17 | 326.00 | 336.00 | 304.00 | 306.00 | 433.0M |
| 2025-04-16 | 298.00 | 328.00 | 294.00 | 320.00 | 490.5M |
| 2025-04-15 | 300.00 | 308.00 | 284.00 | 290.00 | 222.2M |
| 2025-04-14 | 310.00 | 318.00 | 296.00 | 300.00 | 287.5M |
| 2025-04-11 | 268.00 | 300.00 | 266.00 | 294.00 | 351.9M |
| 2025-04-10 | 254.00 | 270.00 | 248.00 | 262.00 | 247.5M |
| 2025-04-09 | 222.00 | 252.00 | 220.00 | 240.00 | 189.5M |
| 2025-04-08 | 234.00 | 236.00 | 224.00 | 230.00 | 138.4M |
| 2025-03-27 | 266.00 | 268.00 | 250.00 | 254.00 | 165.2M |
| 2025-03-26 | 260.00 | 268.00 | 256.00 | 264.00 | 213.8M |
| 2025-03-25 | 250.00 | 266.00 | 244.00 | 260.00 | 309.7M |
| 2025-03-24 | 274.00 | 274.00 | 242.00 | 250.00 | 310.8M |
| 2025-03-21 | 320.00 | 320.00 | 272.00 | 272.00 | 324.8M |
| 2025-03-20 | 314.00 | 334.00 | 310.00 | 316.00 | 423.3M |
| 2025-03-19 | 314.00 | 336.00 | 306.00 | 308.00 | 742.7M |
| 2025-03-18 | 288.00 | 314.00 | 278.00 | 308.00 | 987.3M |
| 2025-03-17 | 244.00 | 300.00 | 244.00 | 300.00 | 719.4M |
| 2025-03-14 | 248.00 | 250.00 | 234.00 | 240.00 | 141.0M |
| 2025-03-13 | 250.00 | 252.00 | 232.00 | 236.00 | 148.5M |
| 2025-03-12 | 248.00 | 252.00 | 244.00 | 246.00 | 140.4M |
| 2025-03-11 | 242.00 | 252.00 | 240.00 | 244.00 | 128.9M |
| 2025-03-10 | 260.00 | 264.00 | 256.00 | 258.00 | 124.1M |
| 2025-03-07 | 258.00 | 266.00 | 254.00 | 258.00 | 145.7M |
| 2025-03-06 | 264.00 | 268.00 | 260.00 | 260.00 | 129.3M |
| 2025-03-05 | 266.00 | 268.00 | 258.00 | 264.00 | 160.9M |
| 2025-03-04 | 268.00 | 270.00 | 252.00 | 262.00 | 217.4M |
| 2025-03-03 | 252.00 | 274.00 | 252.00 | 268.00 | 414.5M |
| 2025-02-28 | 258.00 | 264.00 | 244.00 | 250.00 | 244.4M |
| 2025-02-27 | 268.00 | 272.00 | 252.00 | 264.00 | 172.8M |
| 2025-02-26 | 282.00 | 290.00 | 266.00 | 268.00 | 286.7M |
| 2025-02-25 | 288.00 | 304.00 | 282.00 | 282.00 | 312.1M |
| 2025-02-24 | 290.00 | 296.00 | 280.00 | 290.00 | 261.8M |
| 2025-02-21 | 306.00 | 308.00 | 286.00 | 290.00 | 231.0M |
| 2025-02-20 | 300.00 | 318.00 | 298.00 | 304.00 | 355.4M |
| 2025-02-19 | 298.00 | 316.00 | 290.00 | 298.00 | 512.4M |
| 2025-02-18 | 274.00 | 296.00 | 268.00 | 294.00 | 395.1M |
| 2025-02-17 | 272.00 | 278.00 | 264.00 | 270.00 | 195.4M |
| 2025-02-14 | 272.00 | 280.00 | 270.00 | 274.00 | 237.2M |
| 2025-02-13 | 282.00 | 284.00 | 268.00 | 270.00 | 220.3M |
| 2025-02-12 | 268.00 | 284.00 | 266.00 | 278.00 | 459.2M |
| 2025-02-11 | 260.00 | 280.00 | 256.00 | 266.00 | 410.0M |
| 2025-02-10 | 254.00 | 264.00 | 246.00 | 250.00 | 352.8M |
| 2025-02-07 | 266.00 | 272.00 | 250.00 | 252.00 | 307.2M |
| 2025-02-06 | 278.00 | 284.00 | 264.00 | 268.00 | 310.9M |
| 2025-02-05 | 290.00 | 302.00 | 260.00 | 276.00 | 878.1M |
| 2025-02-04 | 230.00 | 284.00 | 224.00 | 284.00 | 1,058.9M |
| 2025-02-03 | 226.00 | 228.00 | 214.00 | 228.00 | 224.0M |
| 2025-01-31 | 218.00 | 234.00 | 216.00 | 226.00 | 213.7M |
| 2025-01-30 | 218.00 | 220.00 | 206.00 | 216.00 | 190.7M |
| 2025-01-24 | 224.00 | 226.00 | 210.00 | 216.00 | 154.7M |
| 2025-01-23 | 238.00 | 240.00 | 222.00 | 222.00 | 181.0M |
| 2025-01-22 | 242.00 | 246.00 | 236.00 | 238.00 | 131.7M |
| 2025-01-21 | 244.00 | 246.00 | 236.00 | 238.00 | 135.5M |
| 2025-01-20 | 250.00 | 250.00 | 238.00 | 242.00 | 139.6M |
| 2025-01-17 | 240.00 | 248.00 | 238.00 | 246.00 | 194.8M |
| 2025-01-16 | 240.00 | 244.00 | 232.00 | 236.00 | 161.1M |
| 2025-01-15 | 242.00 | 246.00 | 234.00 | 238.00 | 146.2M |
| 2025-01-14 | 244.00 | 248.00 | 238.00 | 242.00 | 170.1M |
| 2025-01-13 | 240.00 | 250.00 | 238.00 | 242.00 | 210.1M |
| 2025-01-10 | 234.00 | 242.00 | 228.00 | 238.00 | 195.9M |
| 2025-01-09 | 230.00 | 242.00 | 224.00 | 232.00 | 178.1M |
| 2025-01-08 | 242.00 | 244.00 | 228.00 | 228.00 | 168.3M |
| 2025-01-07 | 246.00 | 250.00 | 238.00 | 240.00 | 159.1M |
| 2025-01-06 | 248.00 | 254.00 | 240.00 | 246.00 | 167.6M |
| 2025-01-03 | 246.00 | 260.00 | 242.00 | 246.00 | 246.8M |
| 2025-01-02 | 236.00 | 246.00 | 224.00 | 244.00 | 270.5M |