419.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 444.85 | 445.00 | 440.00 | 441.98 | 118.2K |
| 09:35 | 441.98 | 444.00 | 436.00 | 436.04 | 110.3K |
| 09:40 | 436.05 | 441.33 | 436.00 | 438.70 | 88.8K |
| 09:45 | 438.70 | 438.76 | 436.15 | 436.52 | 50.2K |
| 09:50 | 436.20 | 438.75 | 433.66 | 433.66 | 87.0K |
| 09:55 | 433.66 | 433.66 | 430.12 | 432.29 | 90.9K |
| 10:00 | 432.28 | 433.30 | 430.10 | 432.00 | 40.4K |
| 10:05 | 431.20 | 432.00 | 430.00 | 430.01 | 49.1K |
| 10:10 | 430.00 | 430.10 | 424.01 | 426.44 | 139.0K |
| 10:15 | 426.44 | 430.00 | 426.00 | 426.06 | 36.6K |
| 10:20 | 426.01 | 429.99 | 425.30 | 428.60 | 38.4K |
| 10:25 | 428.00 | 429.14 | 428.00 | 429.14 | 27.0K |
| 10:30 | 429.14 | 431.86 | 428.40 | 428.61 | 37.2K |
| 10:35 | 428.99 | 428.99 | 427.00 | 427.01 | 24.0K |
| 10:40 | 427.01 | 427.78 | 425.00 | 425.80 | 72.9K |
| 10:45 | 425.80 | 430.00 | 425.09 | 429.98 | 47.7K |
| 10:50 | 429.99 | 429.99 | 427.00 | 427.01 | 41.0K |
| 10:55 | 427.01 | 427.99 | 425.31 | 425.68 | 22.1K |
| 11:00 | 425.68 | 427.00 | 425.68 | 426.88 | 13.9K |
| 11:05 | 426.01 | 427.00 | 425.69 | 425.70 | 12.2K |
| 11:10 | 425.80 | 427.00 | 425.80 | 425.81 | 12.8K |
| 11:15 | 425.81 | 429.13 | 425.72 | 425.88 | 15.2K |
| 11:20 | 425.84 | 425.89 | 425.31 | 425.31 | 17.9K |
| 11:25 | 425.31 | 425.31 | 423.00 | 423.00 | 53.5K |
| 13:00 | 422.88 | 423.03 | 421.35 | 422.80 | 22.8K |
| 13:05 | 422.80 | 422.90 | 421.00 | 421.00 | 30.9K |
| 13:10 | 421.00 | 421.88 | 420.58 | 421.79 | 19.4K |
| 13:15 | 421.60 | 423.03 | 421.19 | 421.19 | 23.2K |
| 13:20 | 421.19 | 423.00 | 421.09 | 422.95 | 18.8K |
| 13:25 | 422.94 | 422.94 | 421.01 | 421.01 | 19.1K |
| 13:30 | 421.00 | 421.01 | 420.66 | 420.68 | 16.6K |
| 13:35 | 420.63 | 420.63 | 415.01 | 417.77 | 44.5K |
| 13:40 | 417.77 | 419.76 | 417.77 | 417.99 | 11.5K |
| 13:45 | 418.00 | 419.00 | 417.99 | 417.99 | 10.3K |
| 13:50 | 417.99 | 417.99 | 416.13 | 416.13 | 21.6K |
| 13:55 | 416.20 | 419.75 | 416.00 | 417.50 | 20.9K |
| 14:00 | 417.80 | 419.29 | 416.00 | 416.00 | 13.5K |
| 14:05 | 416.00 | 416.50 | 415.60 | 416.00 | 16.2K |
| 14:10 | 415.81 | 415.81 | 415.02 | 415.02 | 30.7K |
| 14:15 | 415.01 | 416.22 | 415.00 | 416.22 | 24.3K |
| 14:20 | 416.10 | 419.00 | 416.10 | 418.00 | 15.1K |
| 14:25 | 418.00 | 418.96 | 416.22 | 417.99 | 14.0K |
| 14:30 | 417.99 | 419.75 | 417.99 | 419.75 | 15.2K |
| 14:35 | 420.00 | 425.80 | 420.00 | 425.00 | 34.7K |
| 14:40 | 424.99 | 430.99 | 423.00 | 430.00 | 54.5K |
| 14:45 | 431.00 | 438.00 | 430.00 | 438.00 | 71.1K |
| 14:50 | 438.78 | 450.00 | 438.78 | 448.00 | 141.9K |
| 14:55 | 447.98 | 452.00 | 447.00 | 452.00 | 69.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 436.08 | 444.20 | 418.60 | 419.90 | 1.6M |
| 2025-09-25 | 460.01 | 466.00 | 442.00 | 445.50 | 2.0M |
| 2025-09-24 | 445.00 | 490.09 | 430.50 | 468.26 | 2.6M |
| 2025-09-23 | 444.01 | 452.99 | 415.00 | 452.00 | 2.0M |
| 2025-09-22 | 450.00 | 456.60 | 437.00 | 453.00 | 1.6M |
| 2025-09-19 | 438.72 | 490.00 | 430.20 | 460.10 | 2.5M |
| 2025-09-18 | 435.00 | 459.00 | 430.10 | 442.70 | 2.1M |
| 2025-09-17 | 432.22 | 454.80 | 426.00 | 433.26 | 2.1M |
| 2025-09-16 | 420.43 | 420.43 | 400.00 | 406.44 | 1.2M |
| 2025-09-15 | 415.00 | 428.00 | 405.00 | 422.58 | 1.2M |
| 2025-09-12 | 407.95 | 423.77 | 403.03 | 408.30 | 1.2M |
| 2025-09-11 | 398.65 | 415.67 | 385.01 | 410.63 | 1.3M |
| 2025-09-10 | 392.23 | 403.53 | 389.67 | 395.25 | 1.1M |
| 2025-09-09 | 390.02 | 402.00 | 384.00 | 391.62 | 0.9M |
| 2025-09-08 | 389.00 | 402.12 | 383.00 | 394.55 | 1.1M |
| 2025-09-05 | 395.02 | 398.80 | 376.05 | 396.15 | 1.3M |
| 2025-09-04 | 420.00 | 429.02 | 380.07 | 393.30 | 1.9M |
| 2025-09-03 | 420.04 | 437.40 | 418.01 | 422.02 | 1.2M |
| 2025-09-02 | 444.84 | 458.80 | 413.50 | 419.02 | 1.3M |
| 2025-09-01 | 454.00 | 456.06 | 426.50 | 452.99 | 1.2M |
| 2025-08-29 | 461.80 | 467.83 | 441.00 | 450.53 | 1.7M |
| 2025-08-28 | 410.01 | 481.00 | 410.01 | 475.34 | 2.2M |
| 2025-08-27 | 425.00 | 447.22 | 415.51 | 418.01 | 1.5M |
| 2025-08-26 | 442.00 | 446.00 | 420.10 | 427.00 | 1.3M |
| 2025-08-25 | 439.10 | 465.00 | 426.94 | 451.02 | 1.5M |
| 2025-08-22 | 404.93 | 448.88 | 398.18 | 438.00 | 1.5M |
| 2025-08-21 | 410.00 | 423.70 | 399.98 | 405.52 | 1.3M |
| 2025-08-20 | 370.88 | 433.33 | 363.00 | 413.71 | 1.8M |
| 2025-08-19 | 384.00 | 395.00 | 369.43 | 377.27 | 1.4M |
| 2025-08-18 | 358.80 | 390.00 | 349.00 | 385.40 | 1.8M |
| 2025-08-15 | 344.98 | 354.99 | 338.90 | 353.44 | 1.3M |
| 2025-08-14 | 349.00 | 361.99 | 339.99 | 340.80 | 1.6M |
| 2025-08-13 | 340.18 | 349.66 | 336.00 | 346.65 | 1.5M |
| 2025-08-12 | 325.20 | 345.00 | 321.28 | 343.54 | 1.6M |
| 2025-08-11 | 336.49 | 336.64 | 326.02 | 328.87 | 1.3M |
| 2025-08-08 | 354.01 | 355.53 | 333.00 | 334.52 | 1.7M |
| 2025-08-07 | 347.22 | 363.88 | 340.86 | 360.00 | 1.6M |
| 2025-08-06 | 333.60 | 352.52 | 330.01 | 347.82 | 1.6M |
| 2025-08-05 | 327.00 | 350.98 | 322.30 | 338.93 | 2.2M |
| 2025-08-04 | 322.07 | 331.99 | 322.00 | 327.46 | 1.2M |
| 2025-08-01 | 328.50 | 333.89 | 321.04 | 326.60 | 1.3M |
| 2025-07-31 | 345.80 | 348.88 | 331.00 | 332.50 | 1.7M |
| 2025-07-30 | 342.42 | 353.00 | 330.01 | 348.21 | 1.8M |
| 2025-07-29 | 351.00 | 380.00 | 342.00 | 345.94 | 2.3M |
| 2025-07-28 | 350.24 | 366.00 | 340.00 | 352.99 | 2.0M |
| 2025-07-25 | 319.98 | 366.58 | 311.32 | 352.98 | 2.5M |
| 2025-07-24 | 295.05 | 329.11 | 295.05 | 317.48 | 2.3M |
| 2025-07-23 | 288.50 | 302.99 | 280.11 | 295.81 | 1.8M |
| 2025-07-22 | 288.01 | 298.37 | 286.22 | 289.97 | 1.2M |
| 2025-07-21 | 289.70 | 293.80 | 286.28 | 288.01 | 1.1M |
| 2025-07-18 | 282.30 | 295.66 | 277.00 | 294.60 | 1.3M |
| 2025-07-17 | 278.00 | 288.33 | 274.04 | 283.18 | 1.0M |
| 2025-07-16 | 279.00 | 281.59 | 275.23 | 277.89 | 0.4M |
| 2025-07-15 | 278.72 | 281.00 | 273.51 | 279.62 | 0.8M |
| 2025-07-14 | 281.00 | 281.03 | 275.68 | 278.75 | 0.6M |
| 2025-07-11 | 266.80 | 287.52 | 264.55 | 281.59 | 1.4M |
| 2025-07-10 | 272.01 | 273.95 | 264.42 | 266.80 | 0.6M |
| 2025-07-09 | 271.03 | 278.45 | 269.63 | 273.40 | 0.7M |
| 2025-07-08 | 271.59 | 273.22 | 270.02 | 270.95 | 0.6M |
| 2025-07-07 | 267.20 | 275.97 | 266.04 | 271.84 | 0.7M |
| 2025-07-04 | 267.50 | 276.50 | 265.33 | 268.00 | 0.8M |
| 2025-07-03 | 277.00 | 277.00 | 268.28 | 269.82 | 0.7M |
| 2025-07-02 | 284.97 | 285.82 | 272.50 | 275.57 | 1.1M |
| 2025-07-01 | 284.00 | 298.88 | 284.00 | 286.00 | 1.3M |
| 2025-06-30 | 285.28 | 289.94 | 282.30 | 287.66 | 1.4M |
| 2025-06-27 | 270.40 | 279.60 | 267.02 | 275.78 | 0.9M |
| 2025-06-26 | 281.55 | 281.55 | 270.06 | 270.30 | 1.2M |
| 2025-06-25 | 274.40 | 282.50 | 274.40 | 281.55 | 1.0M |
| 2025-06-24 | 273.02 | 279.98 | 273.00 | 275.40 | 0.9M |
| 2025-06-23 | 258.18 | 282.20 | 257.74 | 274.89 | 1.9M |
| 2025-06-20 | 258.04 | 264.88 | 256.10 | 261.92 | 1.1M |
| 2025-06-19 | 252.00 | 258.90 | 251.10 | 253.04 | 0.7M |
| 2025-06-18 | 249.59 | 254.70 | 248.50 | 253.20 | 0.5M |
| 2025-06-17 | 254.37 | 255.88 | 248.00 | 250.36 | 0.5M |
| 2025-06-16 | 248.80 | 259.67 | 246.02 | 254.00 | 0.9M |
| 2025-06-13 | 250.02 | 254.87 | 247.29 | 248.99 | 0.6M |
| 2025-06-12 | 246.67 | 255.30 | 243.89 | 251.20 | 0.8M |
| 2025-06-11 | 245.06 | 248.95 | 242.88 | 246.59 | 0.5M |
| 2025-06-10 | 257.00 | 257.00 | 244.50 | 247.22 | 1.0M |
| 2025-06-09 | 255.00 | 255.96 | 246.00 | 255.62 | 0.8M |
| 2025-06-06 | 259.88 | 259.88 | 253.02 | 255.58 | 0.8M |
| 2025-06-05 | 244.64 | 259.80 | 241.00 | 257.70 | 1.3M |
| 2025-06-04 | 243.15 | 248.60 | 242.91 | 244.10 | 0.5M |
| 2025-06-03 | 237.00 | 249.76 | 237.00 | 245.19 | 1.0M |
| 2025-05-30 | 251.90 | 251.90 | 238.22 | 238.87 | 1.2M |
| 2025-05-29 | 250.89 | 255.00 | 246.89 | 253.99 | 1.0M |
| 2025-05-28 | 262.80 | 266.00 | 248.08 | 250.48 | 1.0M |
| 2025-05-27 | 275.75 | 277.00 | 262.01 | 263.46 | 0.8M |
| 2025-05-26 | 270.00 | 278.60 | 268.10 | 275.75 | 0.9M |
| 2025-05-23 | 268.35 | 273.51 | 266.03 | 267.00 | 0.5M |
| 2025-05-22 | 271.14 | 272.43 | 266.38 | 266.56 | 0.4M |
| 2025-05-21 | 276.00 | 277.43 | 268.50 | 270.10 | 0.7M |
| 2025-05-20 | 274.70 | 282.00 | 274.30 | 277.80 | 0.6M |
| 2025-05-19 | 269.60 | 279.97 | 265.88 | 277.50 | 1.0M |
| 2025-05-16 | 274.00 | 276.79 | 270.00 | 270.37 | 0.7M |
| 2025-05-15 | 282.98 | 283.00 | 272.10 | 274.50 | 0.7M |
| 2025-05-14 | 280.00 | 287.80 | 277.68 | 283.00 | 0.8M |
| 2025-05-13 | 284.98 | 289.66 | 277.31 | 278.65 | 0.9M |
| 2025-05-12 | 287.00 | 288.00 | 281.73 | 283.22 | 0.9M |
| 2025-05-09 | 291.20 | 292.70 | 280.86 | 284.86 | 1.2M |
| 2025-05-08 | 297.70 | 301.88 | 290.51 | 294.28 | 1.2M |
| 2025-05-07 | 310.70 | 332.00 | 294.12 | 302.00 | 2.0M |
| 2025-05-06 | 291.53 | 306.50 | 291.53 | 302.50 | 1.0M |
| 2025-04-30 | 300.00 | 306.01 | 292.05 | 292.45 | 1.1M |
| 2025-04-29 | 290.82 | 293.52 | 283.88 | 288.35 | 0.7M |
| 2025-04-28 | 294.01 | 299.89 | 288.95 | 290.88 | 0.8M |
| 2025-04-25 | 276.91 | 301.00 | 274.50 | 295.01 | 1.5M |
| 2025-04-24 | 292.04 | 292.04 | 276.11 | 278.30 | 1.0M |
| 2025-04-23 | 300.02 | 302.59 | 289.00 | 295.31 | 1.1M |
| 2025-04-22 | 291.00 | 306.00 | 288.88 | 303.91 | 1.2M |
| 2025-04-21 | 294.26 | 298.99 | 283.38 | 292.99 | 1.0M |
| 2025-04-18 | 306.00 | 309.00 | 291.50 | 294.55 | 1.0M |
| 2025-04-17 | 288.00 | 325.88 | 283.80 | 308.00 | 1.7M |
| 2025-04-16 | 291.70 | 309.98 | 284.02 | 289.92 | 1.3M |
| 2025-04-15 | 298.00 | 302.00 | 287.00 | 291.70 | 1.0M |
| 2025-04-14 | 281.29 | 307.78 | 278.80 | 301.59 | 1.5M |
| 2025-04-11 | 266.60 | 290.00 | 264.88 | 281.45 | 1.5M |
| 2025-04-10 | 267.90 | 274.99 | 265.06 | 268.55 | 1.0M |
| 2025-04-09 | 235.04 | 278.00 | 226.08 | 268.20 | 1.3M |
| 2025-04-08 | 245.00 | 254.90 | 230.59 | 245.00 | 1.1M |
| 2025-04-07 | 259.00 | 279.98 | 235.02 | 242.00 | 1.3M |
| 2025-04-03 | 266.00 | 278.31 | 262.86 | 273.00 | 0.9M |
| 2025-04-02 | 267.00 | 270.90 | 262.09 | 269.09 | 0.6M |
| 2025-04-01 | 262.43 | 278.30 | 262.00 | 269.62 | 1.0M |
| 2025-03-31 | 263.00 | 264.52 | 253.50 | 258.66 | 0.8M |
| 2025-03-28 | 280.03 | 288.00 | 264.00 | 264.50 | 1.2M |
| 2025-03-27 | 265.01 | 295.70 | 256.00 | 284.00 | 1.7M |
| 2025-03-26 | 268.00 | 274.99 | 266.02 | 268.41 | 0.6M |
| 2025-03-25 | 273.40 | 282.60 | 265.01 | 270.08 | 1.0M |
| 2025-03-24 | 264.88 | 285.00 | 264.88 | 275.98 | 1.4M |
| 2025-03-21 | 258.02 | 269.80 | 255.52 | 266.01 | 0.9M |
| 2025-03-20 | 257.00 | 266.88 | 255.00 | 258.02 | 0.9M |
| 2025-03-19 | 272.00 | 272.00 | 258.00 | 258.00 | 1.0M |
| 2025-03-18 | 271.01 | 278.00 | 270.87 | 273.59 | 0.8M |
| 2025-03-17 | 267.00 | 275.72 | 261.10 | 272.81 | 1.0M |
| 2025-03-14 | 268.08 | 275.00 | 265.10 | 269.20 | 0.9M |
| 2025-03-13 | 270.51 | 276.24 | 267.00 | 271.69 | 0.9M |
| 2025-03-12 | 281.96 | 288.80 | 275.24 | 275.28 | 1.3M |
| 2025-03-11 | 287.62 | 289.00 | 274.00 | 278.00 | 1.8M |
| 2025-03-10 | 303.00 | 342.00 | 294.90 | 295.90 | 2.8M |
| 2025-03-07 | 286.00 | 296.00 | 281.51 | 287.00 | 1.4M |
| 2025-03-06 | 266.00 | 297.50 | 260.96 | 295.50 | 2.4M |
| 2025-03-05 | 270.00 | 270.93 | 258.00 | 266.62 | 1.6M |
| 2025-03-04 | 242.50 | 275.00 | 233.81 | 271.29 | 2.7M |
| 2025-03-03 | 239.29 | 266.88 | 225.00 | 251.00 | 2.6M |
| 2025-02-28 | 255.00 | 262.00 | 238.00 | 239.30 | 1.4M |
| 2025-02-27 | 266.01 | 273.81 | 253.38 | 260.40 | 1.4M |
| 2025-02-26 | 268.90 | 272.95 | 263.50 | 268.10 | 1.6M |
| 2025-02-25 | 241.00 | 279.30 | 238.13 | 276.76 | 3.4M |
| 2025-02-24 | 241.50 | 255.88 | 240.93 | 243.59 | 1.7M |
| 2025-02-21 | 229.81 | 241.87 | 229.81 | 239.75 | 1.3M |
| 2025-02-20 | 236.50 | 239.09 | 230.89 | 234.12 | 0.9M |
| 2025-02-19 | 226.00 | 238.88 | 226.00 | 236.98 | 1.6M |
| 2025-02-18 | 234.30 | 242.77 | 228.02 | 228.90 | 1.6M |
| 2025-02-17 | 240.00 | 243.88 | 234.30 | 234.81 | 2.0M |
| 2025-02-14 | 249.00 | 251.13 | 236.76 | 240.49 | 1.7M |
| 2025-02-13 | 275.05 | 275.05 | 248.00 | 255.00 | 2.2M |
| 2025-02-12 | 279.79 | 282.98 | 272.20 | 276.86 | 1.2M |
| 2025-02-11 | 272.05 | 285.86 | 267.10 | 282.61 | 1.5M |
| 2025-02-10 | 262.01 | 275.00 | 257.81 | 272.05 | 1.6M |
| 2025-02-07 | 263.58 | 273.00 | 258.00 | 262.80 | 1.5M |
| 2025-02-06 | 244.14 | 270.00 | 242.15 | 262.96 | 1.7M |
| 2025-02-05 | 235.98 | 249.66 | 235.98 | 244.63 | 1.1M |
| 2025-01-27 | 260.40 | 261.00 | 235.60 | 235.98 | 1.5M |
| 2025-01-24 | 251.00 | 265.60 | 251.00 | 260.42 | 1.1M |
| 2025-01-23 | 253.50 | 270.77 | 246.00 | 258.00 | 1.9M |
| 2025-01-22 | 251.90 | 256.72 | 245.00 | 249.80 | 1.1M |
| 2025-01-21 | 251.30 | 255.00 | 245.05 | 254.62 | 1.3M |
| 2025-01-20 | 259.00 | 260.00 | 249.48 | 251.32 | 1.5M |
| 2025-01-17 | 255.38 | 275.72 | 248.38 | 260.40 | 1.8M |
| 2025-01-16 | 267.99 | 275.00 | 251.88 | 259.90 | 2.0M |
| 2025-01-15 | 262.67 | 268.50 | 247.00 | 261.98 | 2.0M |
| 2025-01-14 | 256.00 | 268.06 | 252.02 | 268.06 | 2.7M |
| 2025-01-13 | 220.00 | 273.70 | 216.00 | 262.85 | 3.1M |
| 2025-01-10 | 222.10 | 245.80 | 219.08 | 228.11 | 2.0M |
| 2025-01-09 | 209.89 | 223.58 | 209.89 | 220.10 | 1.6M |
| 2025-01-08 | 207.30 | 215.62 | 204.20 | 212.11 | 1.5M |
| 2025-01-07 | 194.39 | 210.66 | 194.01 | 209.69 | 2.0M |
| 2025-01-06 | 187.80 | 203.66 | 183.00 | 194.40 | 2.3M |
| 2025-01-03 | 193.51 | 195.33 | 183.00 | 183.00 | 1.1M |
| 2025-01-02 | 200.99 | 201.50 | 190.50 | 193.00 | 1.3M |