402.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 09:40 | 412.00 | 412.00 | 412.00 | 412.00 | 0.1K |
| 09:45 | 419.90 | 419.90 | 412.00 | 412.00 | 0.1K |
| 09:50 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0K |
| 10:10 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0K |
| 10:15 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 11:20 | 412.00 | 412.00 | 412.00 | 412.00 | 0.1K |
| 11:45 | 415.00 | 415.00 | 415.00 | 415.00 | 0.2K |
| 12:00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.1K |
| 12:10 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 12:20 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 12:50 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
| 12:55 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0K |
| 13:20 | 412.00 | 415.00 | 412.00 | 415.00 | 0.1K |
| 13:35 | 414.90 | 414.90 | 414.90 | 414.90 | 0.0K |
| 13:55 | 414.90 | 414.90 | 414.90 | 414.90 | 0.0K |
| 14:15 | 415.00 | 415.00 | 415.00 | 415.00 | 0.4K |
| 14:30 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 14:45 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 15:05 | 415.00 | 415.00 | 415.00 | 415.00 | 0.3K |
| 15:10 | 412.60 | 412.60 | 412.20 | 412.20 | 0.2K |
| 15:15 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
| 15:20 | 415.00 | 417.05 | 415.00 | 417.05 | 0.1K |
| 15:25 | 419.60 | 420.00 | 414.15 | 414.15 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 393.00 | 409.85 | 390.00 | 402.70 | 0.0M |
| 2025-09-25 | 401.00 | 423.70 | 401.00 | 407.00 | 0.0M |
| 2025-09-24 | 427.85 | 427.85 | 400.00 | 405.70 | 0.0M |
| 2025-09-23 | 423.40 | 423.40 | 412.00 | 414.15 | 0.0M |
| 2025-09-22 | 410.00 | 429.70 | 410.00 | 423.80 | 0.0M |
| 2025-09-19 | 432.60 | 432.60 | 417.00 | 422.10 | 0.0M |
| 2025-09-18 | 423.65 | 434.00 | 416.25 | 423.50 | 0.0M |
| 2025-09-17 | 419.80 | 440.75 | 415.00 | 423.65 | 0.0M |
| 2025-09-16 | 421.90 | 434.50 | 416.00 | 419.80 | 0.0M |
| 2025-09-15 | 426.40 | 444.00 | 421.40 | 430.85 | 0.0M |
| 2025-09-12 | 442.55 | 445.00 | 426.10 | 433.65 | 0.0M |
| 2025-09-11 | 415.05 | 454.20 | 415.05 | 442.55 | 0.0M |
| 2025-09-10 | 426.60 | 457.00 | 426.60 | 432.60 | 0.0M |
| 2025-09-09 | 434.90 | 444.65 | 423.40 | 435.30 | 0.0M |
| 2025-09-08 | 444.10 | 445.00 | 421.90 | 423.50 | 0.0M |
| 2025-09-05 | 445.95 | 445.95 | 428.50 | 444.10 | 0.0M |
| 2025-09-04 | 458.40 | 458.40 | 432.05 | 436.05 | 0.0M |
| 2025-09-03 | 445.20 | 456.40 | 438.00 | 447.40 | 0.0M |
| 2025-09-02 | 438.00 | 445.20 | 424.00 | 445.20 | 0.0M |
| 2025-09-01 | 407.20 | 424.00 | 386.60 | 424.00 | 0.0M |
| 2025-08-29 | 372.60 | 407.20 | 370.05 | 403.85 | 0.0M |
| 2025-08-28 | 418.20 | 418.20 | 387.85 | 387.85 | 0.0M |
| 2025-08-26 | 418.05 | 418.05 | 405.00 | 408.25 | 0.0M |
| 2025-08-25 | 428.25 | 430.40 | 409.10 | 418.05 | 0.0M |
| 2025-08-22 | 430.00 | 445.00 | 413.80 | 430.40 | 0.0M |
| 2025-08-21 | 435.00 | 435.00 | 420.00 | 431.00 | 0.0M |
| 2025-08-20 | 434.65 | 447.00 | 434.65 | 436.00 | 0.0M |
| 2025-08-19 | 443.00 | 457.00 | 434.00 | 439.00 | 0.0M |
| 2025-08-18 | 458.00 | 465.00 | 431.85 | 443.00 | 0.0M |
| 2025-08-14 | 479.00 | 479.00 | 450.00 | 454.55 | 0.0M |
| 2025-08-13 | 465.00 | 470.00 | 455.00 | 465.75 | 0.0M |
| 2025-08-12 | 455.00 | 457.55 | 448.00 | 456.65 | 0.0M |
| 2025-08-11 | 420.95 | 440.00 | 415.80 | 435.80 | 0.0M |
| 2025-08-08 | 430.95 | 434.90 | 420.10 | 425.15 | 0.0M |
| 2025-08-07 | 432.70 | 432.70 | 414.00 | 422.30 | 0.0M |
| 2025-08-06 | 429.65 | 433.00 | 415.00 | 431.40 | 0.0M |
| 2025-08-05 | 436.05 | 440.00 | 426.00 | 433.95 | 0.0M |
| 2025-08-04 | 448.90 | 448.90 | 422.10 | 436.05 | 0.0M |
| 2025-08-01 | 451.20 | 460.00 | 442.55 | 442.75 | 0.0M |
| 2025-07-31 | 435.05 | 466.65 | 433.45 | 465.80 | 0.0M |
| 2025-07-30 | 459.60 | 459.60 | 441.50 | 444.45 | 0.0M |
| 2025-07-29 | 449.90 | 454.85 | 436.00 | 452.90 | 0.0M |
| 2025-07-28 | 450.05 | 450.05 | 431.00 | 443.25 | 0.0M |
| 2025-07-25 | 461.00 | 464.50 | 449.10 | 452.00 | 0.0M |
| 2025-07-24 | 484.00 | 484.00 | 460.00 | 472.70 | 0.0M |
| 2025-07-23 | 479.00 | 491.00 | 471.00 | 483.85 | 0.0M |
| 2025-07-22 | 473.00 | 477.00 | 470.00 | 470.75 | 0.0M |
| 2025-07-21 | 469.70 | 484.95 | 469.00 | 472.55 | 0.0M |
| 2025-07-18 | 446.05 | 486.00 | 446.05 | 462.05 | 0.0M |
| 2025-07-17 | 494.90 | 497.90 | 454.85 | 463.05 | 0.0M |
| 2025-07-16 | 467.90 | 479.10 | 460.30 | 478.75 | 0.0M |
| 2025-07-15 | 442.00 | 471.00 | 436.40 | 456.30 | 0.0M |
| 2025-07-14 | 485.00 | 485.00 | 459.35 | 459.35 | 0.0M |
| 2025-07-11 | 485.00 | 504.00 | 482.85 | 483.50 | 0.0M |
| 2025-07-10 | 539.00 | 555.00 | 505.25 | 508.25 | 0.0M |
| 2025-07-09 | 516.65 | 531.80 | 516.65 | 531.80 | 0.1M |
| 2025-07-08 | 506.50 | 506.50 | 488.00 | 506.50 | 0.1M |
| 2025-07-07 | 468.00 | 482.85 | 436.95 | 482.40 | 0.2M |
| 2025-07-04 | 459.90 | 459.90 | 459.90 | 459.90 | 0.0M |
| 2025-07-03 | 438.00 | 438.00 | 430.25 | 438.00 | 0.0M |
| 2025-07-02 | 417.35 | 417.35 | 403.00 | 417.15 | 0.1M |
| 2025-07-01 | 397.50 | 397.50 | 390.00 | 397.50 | 0.1M |
| 2025-06-30 | 374.00 | 378.60 | 363.35 | 378.60 | 0.0M |
| 2025-06-27 | 350.50 | 360.75 | 346.15 | 360.60 | 0.0M |
| 2025-06-26 | 349.00 | 354.50 | 338.00 | 343.60 | 0.0M |
| 2025-06-25 | 327.55 | 343.90 | 327.55 | 337.65 | 0.0M |
| 2025-06-24 | 336.35 | 352.00 | 322.00 | 327.55 | 0.0M |
| 2025-06-23 | 334.00 | 341.95 | 325.00 | 336.35 | 0.0M |
| 2025-06-20 | 322.35 | 338.45 | 321.00 | 334.20 | 0.0M |
| 2025-06-19 | 312.00 | 322.85 | 309.85 | 322.35 | 0.0M |
| 2025-06-18 | 294.20 | 307.95 | 289.25 | 307.50 | 0.0M |
| 2025-06-17 | 300.45 | 300.45 | 292.20 | 293.30 | 0.0M |
| 2025-06-16 | 300.60 | 300.60 | 290.20 | 297.35 | 0.0M |
| 2025-06-13 | 306.00 | 310.05 | 291.05 | 300.60 | 0.0M |
| 2025-06-12 | 301.00 | 308.05 | 298.00 | 305.50 | 0.0M |
| 2025-06-11 | 284.60 | 293.40 | 275.05 | 293.40 | 0.0M |
| 2025-06-10 | 275.20 | 280.00 | 264.40 | 279.45 | 0.0M |
| 2025-06-09 | 292.65 | 292.65 | 266.00 | 273.85 | 0.0M |
| 2025-06-06 | 266.00 | 280.10 | 265.00 | 278.75 | 0.0M |
| 2025-06-05 | 264.95 | 266.95 | 258.00 | 266.80 | 0.1M |
| 2025-06-04 | 265.00 | 265.00 | 251.20 | 254.25 | 0.0M |
| 2025-06-03 | 237.65 | 254.60 | 237.65 | 253.95 | 0.0M |
| 2025-06-02 | 247.00 | 247.70 | 240.70 | 242.50 | 0.0M |
| 2025-05-30 | 268.00 | 268.00 | 251.60 | 252.30 | 0.0M |
| 2025-05-29 | 287.70 | 287.70 | 262.30 | 264.80 | 0.0M |
| 2025-05-28 | 274.00 | 276.15 | 272.80 | 276.10 | 0.0M |
| 2025-05-27 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2025-05-26 | 250.50 | 250.50 | 250.50 | 250.50 | 0.0M |
| 2025-05-23 | 238.60 | 238.60 | 238.60 | 238.60 | 0.0M |
| 2025-05-22 | 226.50 | 233.95 | 226.10 | 233.95 | 0.0M |
| 2025-05-21 | 229.40 | 229.40 | 229.40 | 229.40 | 0.0M |
| 2025-05-20 | 224.95 | 224.95 | 224.90 | 224.95 | 0.0M |
| 2025-05-19 | 220.55 | 220.55 | 220.50 | 220.55 | 0.0M |
| 2025-05-16 | 216.55 | 220.45 | 216.25 | 216.25 | 0.0M |
| 2025-05-15 | 220.45 | 220.45 | 220.45 | 220.45 | 0.0M |
| 2025-05-14 | 220.45 | 220.45 | 220.45 | 220.45 | 0.0M |
| 2025-05-13 | 217.95 | 218.55 | 217.95 | 218.50 | 0.0M |
| 2025-05-12 | 218.50 | 222.35 | 218.50 | 222.35 | 0.0M |
| 2025-05-09 | 214.50 | 218.00 | 214.50 | 218.00 | 0.0M |
| 2025-05-08 | 215.00 | 215.00 | 214.50 | 214.50 | 0.0M |
| 2025-05-07 | 217.60 | 217.65 | 217.60 | 217.60 | 0.0M |
| 2025-05-06 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2025-05-05 | 222.00 | 222.25 | 222.00 | 222.00 | 0.0M |
| 2025-05-02 | 222.80 | 222.80 | 219.80 | 222.00 | 0.0M |
| 2025-04-30 | 218.00 | 218.45 | 218.00 | 218.45 | 0.0M |
| 2025-04-29 | 210.05 | 214.20 | 210.00 | 214.20 | 0.0M |
| 2025-04-28 | 213.15 | 213.15 | 210.00 | 210.00 | 0.0M |
| 2025-04-25 | 217.50 | 217.50 | 213.15 | 213.15 | 0.0M |
| 2025-04-24 | 221.00 | 221.00 | 217.50 | 217.50 | 0.0M |
| 2025-04-23 | 221.90 | 221.90 | 221.90 | 221.90 | 0.0M |
| 2025-04-22 | 231.00 | 231.00 | 226.40 | 226.40 | 0.0M |
| 2025-04-21 | 227.80 | 232.30 | 227.80 | 231.00 | 0.0M |
| 2025-04-17 | 228.35 | 228.35 | 220.15 | 227.80 | 0.0M |
| 2025-04-16 | 217.50 | 217.50 | 217.50 | 217.50 | 0.0M |
| 2025-04-15 | 206.45 | 207.15 | 195.00 | 207.15 | 0.0M |
| 2025-04-11 | 197.30 | 197.30 | 195.00 | 197.30 | 0.0M |
| 2025-04-09 | 184.00 | 188.05 | 183.00 | 187.95 | 0.0M |
| 2025-04-08 | 180.30 | 187.75 | 177.50 | 179.10 | 0.0M |
| 2025-04-07 | 163.35 | 180.30 | 163.35 | 178.85 | 0.0M |
| 2025-04-04 | 171.75 | 171.75 | 171.75 | 171.75 | 0.0M |
| 2025-04-03 | 168.40 | 168.40 | 168.40 | 168.40 | 0.0M |
| 2025-04-02 | 162.15 | 165.10 | 162.15 | 165.10 | 0.0M |
| 2025-04-01 | 162.90 | 165.10 | 162.90 | 165.10 | 0.0M |
| 2025-03-28 | 169.50 | 169.50 | 166.15 | 166.15 | 0.0M |
| 2025-03-27 | 169.50 | 169.50 | 169.50 | 169.50 | 0.0M |
| 2025-03-26 | 176.45 | 176.45 | 172.95 | 172.95 | 0.0M |
| 2025-03-25 | 174.90 | 176.45 | 174.90 | 176.45 | 0.0M |
| 2025-03-24 | 169.00 | 173.00 | 167.30 | 173.00 | 0.0M |
| 2025-03-21 | 174.00 | 174.00 | 170.55 | 170.55 | 0.0M |
| 2025-03-20 | 172.55 | 174.00 | 172.30 | 174.00 | 0.0M |
| 2025-03-19 | 170.00 | 172.55 | 170.00 | 172.55 | 0.0M |
| 2025-03-18 | 163.30 | 169.90 | 163.30 | 169.20 | 0.0M |
| 2025-03-17 | 170.00 | 170.00 | 166.60 | 166.60 | 0.0M |
| 2025-03-13 | 168.00 | 170.00 | 167.15 | 170.00 | 0.0M |
| 2025-03-12 | 174.85 | 177.40 | 170.55 | 170.55 | 0.0M |
| 2025-03-11 | 170.60 | 174.00 | 170.60 | 174.00 | 0.0M |
| 2025-03-10 | 174.05 | 174.05 | 174.05 | 174.05 | 0.0M |
| 2025-03-07 | 184.80 | 184.80 | 177.60 | 177.60 | 0.0M |
| 2025-03-06 | 174.10 | 181.20 | 174.10 | 181.20 | 0.0M |
| 2025-03-05 | 181.50 | 181.60 | 177.65 | 177.65 | 0.0M |
| 2025-03-04 | 184.85 | 184.85 | 181.25 | 181.25 | 0.0M |
| 2025-03-03 | 184.90 | 184.90 | 184.90 | 184.90 | 0.0M |
| 2025-02-28 | 188.65 | 190.00 | 188.65 | 188.65 | 0.0M |
| 2025-02-27 | 206.85 | 206.85 | 192.00 | 192.50 | 0.0M |
| 2025-02-25 | 203.40 | 203.40 | 189.15 | 201.80 | 0.0M |
| 2025-02-24 | 194.00 | 207.50 | 189.00 | 196.20 | 0.0M |
| 2025-02-21 | 197.25 | 197.65 | 195.00 | 197.65 | 0.0M |
| 2025-02-20 | 172.35 | 190.45 | 172.35 | 188.25 | 0.0M |
| 2025-02-19 | 165.10 | 181.50 | 165.10 | 181.40 | 0.0M |
| 2025-02-18 | 180.00 | 180.00 | 172.90 | 172.90 | 0.0M |
| 2025-02-17 | 189.25 | 197.90 | 180.00 | 181.95 | 0.0M |
| 2025-02-14 | 204.95 | 204.95 | 187.30 | 189.25 | 0.0M |
| 2025-02-13 | 202.00 | 204.85 | 194.10 | 197.15 | 0.0M |
| 2025-02-12 | 200.00 | 203.45 | 193.80 | 202.00 | 0.0M |
| 2025-02-11 | 215.00 | 215.00 | 204.00 | 204.00 | 0.0M |
| 2025-02-10 | 217.00 | 227.70 | 214.70 | 214.70 | 0.0M |
| 2025-02-07 | 229.80 | 229.80 | 218.00 | 226.00 | 0.0M |
| 2025-02-06 | 220.15 | 229.95 | 220.15 | 221.45 | 0.0M |
| 2025-02-05 | 220.10 | 231.00 | 219.00 | 224.25 | 0.0M |
| 2025-02-04 | 222.15 | 229.50 | 216.10 | 228.00 | 0.0M |
| 2025-02-03 | 238.90 | 238.90 | 222.00 | 222.15 | 0.0M |
| 2025-02-01 | 237.30 | 237.30 | 221.00 | 230.40 | 0.0M |
| 2025-01-31 | 213.00 | 234.00 | 213.00 | 227.75 | 0.0M |
| 2025-01-30 | 212.00 | 227.25 | 212.00 | 223.05 | 0.0M |
| 2025-01-29 | 211.00 | 221.30 | 210.00 | 218.10 | 0.0M |
| 2025-01-28 | 219.00 | 224.90 | 212.00 | 214.80 | 0.0M |
| 2025-01-27 | 211.20 | 232.90 | 211.10 | 215.50 | 0.0M |
| 2025-01-24 | 227.80 | 231.70 | 221.95 | 222.20 | 0.0M |
| 2025-01-23 | 229.00 | 238.65 | 223.55 | 233.60 | 0.0M |
| 2025-01-22 | 223.30 | 239.70 | 216.90 | 234.70 | 0.0M |
| 2025-01-21 | 235.50 | 239.00 | 228.30 | 228.30 | 0.0M |
| 2025-01-20 | 235.00 | 245.00 | 235.00 | 240.30 | 0.0M |
| 2025-01-17 | 236.20 | 237.90 | 227.50 | 237.00 | 0.0M |
| 2025-01-16 | 247.40 | 256.00 | 235.05 | 235.40 | 0.0M |
| 2025-01-15 | 249.75 | 249.75 | 241.00 | 247.40 | 0.0M |
| 2025-01-14 | 255.25 | 255.25 | 247.35 | 249.45 | 0.0M |
| 2025-01-13 | 258.00 | 259.40 | 241.00 | 255.25 | 0.0M |
| 2025-01-10 | 251.10 | 255.00 | 242.00 | 247.05 | 0.0M |
| 2025-01-09 | 261.90 | 263.00 | 251.00 | 251.10 | 0.0M |
| 2025-01-08 | 257.95 | 264.70 | 242.15 | 257.00 | 0.0M |
| 2025-01-07 | 258.90 | 260.00 | 246.00 | 254.85 | 0.0M |
| 2025-01-06 | 267.65 | 267.65 | 255.00 | 255.35 | 0.0M |
| 2025-01-03 | 274.15 | 285.00 | 265.00 | 267.65 | 0.0M |
| 2025-01-02 | 276.95 | 277.00 | 258.00 | 274.15 | 0.0M |
| 2025-01-01 | 269.40 | 269.65 | 255.05 | 268.80 | 0.0M |