441.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 435.00 | 436.00 | 435.00 | 436.00 | 20.5K |
| 09:10 | 435.00 | 435.00 | 435.00 | 435.00 | 1.0K |
| 09:15 | 435.00 | 435.00 | 434.00 | 434.00 | 3.5K |
| 09:20 | 436.00 | 436.00 | 436.00 | 436.00 | 0.1K |
| 09:30 | 436.00 | 436.00 | 436.00 | 436.00 | 0.8K |
| 09:35 | 437.00 | 437.00 | 437.00 | 437.00 | 1.1K |
| 09:40 | 437.00 | 438.00 | 437.00 | 438.00 | 1.9K |
| 09:45 | 439.00 | 439.00 | 438.00 | 439.00 | 8.2K |
| 09:50 | 440.00 | 441.00 | 440.00 | 440.00 | 3.9K |
| 09:55 | 440.00 | 440.00 | 440.00 | 440.00 | 3.7K |
| 10:10 | 442.00 | 442.00 | 442.00 | 442.00 | 13.0K |
| 10:15 | 441.00 | 441.00 | 441.00 | 441.00 | 0.4K |
| 10:20 | 442.00 | 442.00 | 442.00 | 442.00 | 3.9K |
| 10:25 | 441.00 | 441.00 | 441.00 | 441.00 | 0.4K |
| 10:30 | 441.00 | 441.00 | 441.00 | 441.00 | 0.1K |
| 10:50 | 440.00 | 440.00 | 440.00 | 440.00 | 1.0K |
| 11:05 | 442.00 | 442.00 | 442.00 | 442.00 | 1.0K |
| 11:10 | 441.00 | 441.00 | 441.00 | 441.00 | 0.1K |
| 11:30 | 440.00 | 440.00 | 440.00 | 440.00 | 0.2K |
| 12:30 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 12:35 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 12:45 | 440.00 | 440.00 | 440.00 | 440.00 | 0.5K |
| 12:50 | 439.00 | 439.00 | 439.00 | 439.00 | 0.2K |
| 13:15 | 441.00 | 441.00 | 441.00 | 441.00 | 0.2K |
| 13:20 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 13:25 | 440.00 | 440.00 | 440.00 | 440.00 | 0.2K |
| 13:35 | 439.00 | 439.00 | 439.00 | 439.00 | 6.9K |
| 13:40 | 439.00 | 439.00 | 439.00 | 439.00 | 0.6K |
| 13:55 | 439.00 | 439.00 | 439.00 | 439.00 | 2.3K |
| 14:00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.2K |
| 14:30 | 440.00 | 440.00 | 440.00 | 440.00 | 0.3K |
| 14:45 | 439.00 | 439.00 | 439.00 | 439.00 | 0.3K |
| 14:50 | 440.00 | 441.00 | 440.00 | 441.00 | 5.1K |
| 15:00 | 440.00 | 440.00 | 439.00 | 439.00 | 0.8K |
| 15:20 | 440.00 | 440.00 | 438.00 | 438.00 | 0.9K |
| 15:30 | 441.00 | 441.00 | 441.00 | 441.00 | 3.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 436.00 | 442.00 | 434.00 | 441.00 | 0.1M |
| 2025-09-25 | 437.00 | 439.00 | 435.00 | 436.00 | 0.0M |
| 2025-09-24 | 441.00 | 441.00 | 435.00 | 437.00 | 0.0M |
| 2025-09-22 | 429.00 | 439.00 | 429.00 | 438.00 | 0.1M |
| 2025-09-19 | 431.00 | 433.00 | 427.00 | 428.00 | 0.1M |
| 2025-09-18 | 436.00 | 437.00 | 431.00 | 432.00 | 0.0M |
| 2025-09-17 | 443.00 | 443.00 | 431.00 | 431.00 | 0.1M |
| 2025-09-16 | 441.00 | 444.00 | 438.00 | 443.00 | 0.0M |
| 2025-09-12 | 449.00 | 449.00 | 442.00 | 443.00 | 0.0M |
| 2025-09-11 | 439.00 | 449.00 | 436.00 | 449.00 | 0.1M |
| 2025-09-10 | 441.00 | 441.00 | 436.00 | 440.00 | 0.1M |
| 2025-09-09 | 437.00 | 443.00 | 437.00 | 440.00 | 0.1M |
| 2025-09-08 | 443.00 | 445.00 | 435.00 | 437.00 | 0.1M |
| 2025-09-05 | 430.00 | 440.00 | 430.00 | 438.00 | 0.1M |
| 2025-09-04 | 431.00 | 434.00 | 428.00 | 430.00 | 0.0M |
| 2025-09-03 | 422.00 | 434.00 | 422.00 | 430.00 | 0.0M |
| 2025-09-02 | 422.00 | 425.00 | 422.00 | 422.00 | 0.0M |
| 2025-09-01 | 425.00 | 427.00 | 420.00 | 422.00 | 0.1M |
| 2025-08-29 | 424.00 | 428.00 | 422.00 | 425.00 | 0.0M |
| 2025-08-28 | 424.00 | 424.00 | 421.00 | 424.00 | 0.0M |
| 2025-08-27 | 424.00 | 425.00 | 420.00 | 421.00 | 0.0M |
| 2025-08-26 | 422.00 | 429.00 | 421.00 | 424.00 | 0.1M |
| 2025-08-25 | 420.00 | 422.00 | 415.00 | 422.00 | 0.1M |
| 2025-08-22 | 417.00 | 418.00 | 412.00 | 418.00 | 0.1M |
| 2025-08-21 | 414.00 | 419.00 | 413.00 | 416.00 | 0.1M |
| 2025-08-20 | 410.00 | 419.00 | 409.00 | 416.00 | 0.1M |
| 2025-08-19 | 408.00 | 412.00 | 407.00 | 412.00 | 0.0M |
| 2025-08-18 | 404.00 | 408.00 | 404.00 | 408.00 | 0.1M |
| 2025-08-15 | 407.00 | 409.00 | 403.00 | 404.00 | 0.0M |
| 2025-08-14 | 402.00 | 407.00 | 402.00 | 407.00 | 0.0M |
| 2025-08-13 | 410.00 | 412.00 | 393.00 | 403.00 | 0.2M |
| 2025-08-12 | 408.00 | 411.00 | 406.00 | 409.00 | 0.1M |
| 2025-08-08 | 402.00 | 409.00 | 399.00 | 409.00 | 0.1M |
| 2025-08-07 | 396.00 | 402.00 | 396.00 | 402.00 | 0.1M |
| 2025-08-06 | 399.00 | 400.00 | 393.00 | 393.00 | 0.1M |
| 2025-08-05 | 392.00 | 397.00 | 388.00 | 396.00 | 0.1M |
| 2025-08-04 | 384.00 | 400.00 | 383.00 | 392.00 | 0.1M |
| 2025-08-01 | 383.00 | 388.00 | 381.00 | 385.00 | 0.0M |
| 2025-07-31 | 376.00 | 385.00 | 375.00 | 383.00 | 0.1M |
| 2025-07-30 | 377.00 | 380.00 | 375.00 | 376.00 | 0.1M |
| 2025-07-29 | 378.00 | 378.00 | 370.00 | 377.00 | 0.1M |
| 2025-07-28 | 378.00 | 380.00 | 363.00 | 370.00 | 0.2M |
| 2025-07-25 | 380.00 | 383.00 | 375.00 | 379.00 | 0.0M |
| 2025-07-24 | 372.00 | 383.00 | 372.00 | 380.00 | 0.1M |
| 2025-07-23 | 352.00 | 379.00 | 352.00 | 372.00 | 0.2M |
| 2025-07-22 | 351.00 | 354.00 | 350.00 | 353.00 | 0.0M |
| 2025-07-18 | 355.00 | 355.00 | 350.00 | 351.00 | 0.0M |
| 2025-07-17 | 355.00 | 355.00 | 351.00 | 353.00 | 0.0M |
| 2025-07-16 | 357.00 | 357.00 | 354.00 | 354.00 | 0.0M |
| 2025-07-15 | 357.00 | 357.00 | 355.00 | 355.00 | 0.0M |
| 2025-07-14 | 357.00 | 358.00 | 355.00 | 355.00 | 0.0M |
| 2025-07-11 | 352.00 | 356.00 | 352.00 | 355.00 | 0.0M |
| 2025-07-10 | 351.00 | 354.00 | 351.00 | 352.00 | 0.0M |
| 2025-07-09 | 354.00 | 356.00 | 350.00 | 350.00 | 0.0M |
| 2025-07-08 | 349.00 | 356.00 | 349.00 | 354.00 | 0.0M |
| 2025-07-07 | 354.00 | 354.00 | 349.00 | 349.00 | 0.0M |
| 2025-07-04 | 355.00 | 357.00 | 351.00 | 351.00 | 0.1M |
| 2025-07-03 | 350.00 | 355.00 | 350.00 | 353.00 | 0.1M |
| 2025-07-02 | 348.00 | 352.00 | 348.00 | 350.00 | 0.0M |
| 2025-07-01 | 353.00 | 353.00 | 349.00 | 350.00 | 0.0M |
| 2025-06-30 | 353.00 | 354.00 | 352.00 | 353.00 | 0.0M |
| 2025-06-27 | 351.00 | 352.00 | 350.00 | 352.00 | 0.0M |
| 2025-06-26 | 350.00 | 352.00 | 347.00 | 348.00 | 0.0M |
| 2025-06-25 | 349.00 | 351.00 | 349.00 | 350.00 | 0.0M |
| 2025-06-24 | 348.00 | 349.00 | 346.00 | 349.00 | 0.1M |
| 2025-06-23 | 349.00 | 349.00 | 334.00 | 342.00 | 0.2M |
| 2025-06-20 | 352.00 | 352.00 | 348.00 | 349.00 | 0.0M |
| 2025-06-19 | 352.00 | 352.00 | 349.00 | 352.00 | 0.1M |
| 2025-06-18 | 354.00 | 354.00 | 351.00 | 353.00 | 0.0M |
| 2025-06-17 | 355.00 | 355.00 | 351.00 | 353.00 | 0.0M |
| 2025-06-16 | 354.00 | 354.00 | 351.00 | 353.00 | 0.0M |
| 2025-06-13 | 358.00 | 358.00 | 351.00 | 354.00 | 0.0M |
| 2025-06-12 | 358.00 | 360.00 | 355.00 | 358.00 | 0.0M |
| 2025-06-11 | 358.00 | 359.00 | 355.00 | 356.00 | 0.0M |
| 2025-06-10 | 356.00 | 358.00 | 356.00 | 357.00 | 0.0M |
| 2025-06-09 | 358.00 | 358.00 | 353.00 | 355.00 | 0.0M |
| 2025-06-06 | 353.00 | 355.00 | 352.00 | 355.00 | 0.0M |
| 2025-06-05 | 355.00 | 355.00 | 352.00 | 353.00 | 0.0M |
| 2025-06-04 | 355.00 | 358.00 | 353.00 | 355.00 | 0.0M |
| 2025-06-03 | 355.00 | 356.00 | 351.00 | 355.00 | 0.0M |
| 2025-06-02 | 361.00 | 361.00 | 354.00 | 357.00 | 0.0M |
| 2025-05-30 | 361.00 | 361.00 | 356.00 | 356.00 | 0.0M |
| 2025-05-29 | 361.00 | 363.00 | 360.00 | 362.00 | 0.0M |
| 2025-05-28 | 358.00 | 361.00 | 358.00 | 359.00 | 0.0M |
| 2025-05-27 | 357.00 | 359.00 | 355.00 | 358.00 | 0.0M |
| 2025-05-26 | 352.00 | 356.00 | 352.00 | 355.00 | 0.0M |
| 2025-05-23 | 357.00 | 359.00 | 354.00 | 355.00 | 0.0M |
| 2025-05-22 | 355.00 | 357.00 | 353.00 | 353.00 | 0.0M |
| 2025-05-21 | 360.00 | 361.00 | 351.00 | 355.00 | 0.1M |
| 2025-05-20 | 360.00 | 364.00 | 357.00 | 358.00 | 0.0M |
| 2025-05-19 | 355.00 | 364.00 | 355.00 | 362.00 | 0.1M |
| 2025-05-16 | 353.00 | 357.00 | 346.00 | 355.00 | 0.1M |
| 2025-05-15 | 353.00 | 355.00 | 350.00 | 353.00 | 0.0M |
| 2025-05-14 | 357.00 | 358.00 | 352.00 | 353.00 | 0.0M |
| 2025-05-13 | 359.00 | 363.00 | 355.00 | 362.00 | 0.1M |
| 2025-05-12 | 352.00 | 357.00 | 348.00 | 357.00 | 0.3M |
| 2025-05-09 | 318.00 | 360.00 | 316.00 | 352.00 | 0.5M |
| 2025-05-08 | 316.00 | 316.00 | 312.00 | 315.00 | 0.0M |
| 2025-05-07 | 312.00 | 320.00 | 307.00 | 317.00 | 0.2M |
| 2025-05-02 | 316.00 | 319.00 | 308.00 | 318.00 | 0.2M |
| 2025-05-01 | 318.00 | 329.00 | 312.00 | 316.00 | 0.5M |
| 2025-04-30 | 314.00 | 320.00 | 305.00 | 315.00 | 0.3M |
| 2025-04-28 | 309.00 | 313.00 | 309.00 | 313.00 | 0.0M |
| 2025-04-25 | 309.00 | 311.00 | 307.00 | 309.00 | 0.1M |
| 2025-04-24 | 313.00 | 316.00 | 309.00 | 309.00 | 0.1M |
| 2025-04-23 | 312.00 | 313.00 | 308.00 | 313.00 | 0.0M |
| 2025-04-22 | 306.00 | 310.00 | 306.00 | 310.00 | 0.0M |
| 2025-04-21 | 310.00 | 311.00 | 306.00 | 308.00 | 0.1M |
| 2025-04-18 | 309.00 | 312.00 | 308.00 | 310.00 | 0.0M |
| 2025-04-17 | 305.00 | 312.00 | 305.00 | 309.00 | 0.1M |
| 2025-04-16 | 305.00 | 307.00 | 302.00 | 306.00 | 0.0M |
| 2025-04-15 | 304.00 | 307.00 | 303.00 | 304.00 | 0.1M |
| 2025-04-14 | 296.00 | 304.00 | 295.00 | 302.00 | 0.1M |
| 2025-04-11 | 289.00 | 295.00 | 282.00 | 293.00 | 0.0M |
| 2025-04-10 | 301.00 | 302.00 | 294.00 | 297.00 | 0.1M |
| 2025-04-09 | 277.00 | 279.00 | 269.00 | 273.00 | 0.1M |
| 2025-04-08 | 274.00 | 289.00 | 274.00 | 285.00 | 0.2M |
| 2025-04-07 | 276.00 | 279.00 | 265.00 | 266.00 | 0.3M |
| 2025-04-04 | 310.00 | 311.00 | 293.00 | 301.00 | 0.3M |
| 2025-04-03 | 326.00 | 326.00 | 313.00 | 317.00 | 0.3M |
| 2025-04-02 | 335.00 | 336.00 | 332.00 | 334.00 | 0.1M |
| 2025-04-01 | 335.00 | 338.00 | 332.00 | 338.00 | 0.1M |
| 2025-03-31 | 340.00 | 341.00 | 331.00 | 333.00 | 0.1M |
| 2025-03-28 | 345.00 | 346.00 | 342.00 | 346.00 | 0.1M |
| 2025-03-27 | 358.00 | 358.00 | 354.00 | 355.00 | 0.0M |
| 2025-03-26 | 355.00 | 359.00 | 355.00 | 358.00 | 0.0M |
| 2025-03-25 | 353.00 | 356.00 | 352.00 | 355.00 | 0.0M |
| 2025-03-24 | 354.00 | 355.00 | 350.00 | 352.00 | 0.1M |
| 2025-03-21 | 352.00 | 354.00 | 352.00 | 354.00 | 0.0M |
| 2025-03-19 | 352.00 | 355.00 | 352.00 | 352.00 | 0.0M |
| 2025-03-18 | 350.00 | 356.00 | 350.00 | 355.00 | 0.1M |
| 2025-03-17 | 348.00 | 351.00 | 348.00 | 350.00 | 0.1M |
| 2025-03-14 | 352.00 | 352.00 | 350.00 | 352.00 | 0.0M |
| 2025-03-13 | 352.00 | 353.00 | 350.00 | 350.00 | 0.0M |
| 2025-03-12 | 347.00 | 353.00 | 347.00 | 352.00 | 0.1M |
| 2025-03-11 | 348.00 | 350.00 | 346.00 | 349.00 | 0.0M |
| 2025-03-10 | 351.00 | 352.00 | 348.00 | 352.00 | 0.0M |
| 2025-03-07 | 348.00 | 354.00 | 348.00 | 349.00 | 0.1M |
| 2025-03-06 | 348.00 | 352.00 | 346.00 | 350.00 | 0.1M |
| 2025-03-05 | 343.00 | 346.00 | 343.00 | 346.00 | 0.1M |
| 2025-03-04 | 344.00 | 345.00 | 343.00 | 345.00 | 0.1M |
| 2025-03-03 | 343.00 | 346.00 | 343.00 | 345.00 | 0.0M |
| 2025-02-28 | 346.00 | 346.00 | 342.00 | 342.00 | 0.1M |
| 2025-02-27 | 346.00 | 348.00 | 345.00 | 348.00 | 0.0M |
| 2025-02-26 | 345.00 | 348.00 | 343.00 | 345.00 | 0.0M |
| 2025-02-25 | 346.00 | 349.00 | 344.00 | 346.00 | 0.1M |
| 2025-02-21 | 348.00 | 349.00 | 345.00 | 347.00 | 0.0M |
| 2025-02-20 | 349.00 | 349.00 | 347.00 | 348.00 | 0.0M |
| 2025-02-19 | 349.00 | 350.00 | 348.00 | 348.00 | 0.0M |
| 2025-02-18 | 349.00 | 351.00 | 348.00 | 350.00 | 0.0M |
| 2025-02-17 | 351.00 | 351.00 | 348.00 | 349.00 | 0.0M |
| 2025-02-14 | 348.00 | 351.00 | 348.00 | 349.00 | 0.0M |
| 2025-02-13 | 350.00 | 353.00 | 349.00 | 352.00 | 0.0M |
| 2025-02-12 | 348.00 | 350.00 | 345.00 | 349.00 | 0.0M |
| 2025-02-10 | 345.00 | 351.00 | 345.00 | 346.00 | 0.1M |
| 2025-02-07 | 342.00 | 347.00 | 340.00 | 346.00 | 0.1M |
| 2025-02-06 | 342.00 | 345.00 | 341.00 | 344.00 | 0.0M |
| 2025-02-05 | 343.00 | 346.00 | 340.00 | 342.00 | 0.0M |
| 2025-02-04 | 339.00 | 342.00 | 338.00 | 341.00 | 0.0M |
| 2025-02-03 | 337.00 | 338.00 | 331.00 | 338.00 | 0.1M |
| 2025-01-31 | 344.00 | 348.00 | 337.00 | 341.00 | 0.2M |
| 2025-01-30 | 346.00 | 349.00 | 336.00 | 336.00 | 0.4M |
| 2025-01-29 | 349.00 | 350.00 | 347.00 | 347.00 | 0.1M |
| 2025-01-28 | 352.00 | 352.00 | 347.00 | 349.00 | 0.0M |
| 2025-01-27 | 351.00 | 355.00 | 350.00 | 354.00 | 0.0M |
| 2025-01-24 | 346.00 | 353.00 | 346.00 | 351.00 | 0.0M |
| 2025-01-23 | 347.00 | 348.00 | 345.00 | 346.00 | 0.0M |
| 2025-01-22 | 347.00 | 349.00 | 346.00 | 346.00 | 0.0M |
| 2025-01-21 | 344.00 | 347.00 | 341.00 | 345.00 | 0.0M |
| 2025-01-20 | 339.00 | 343.00 | 336.00 | 343.00 | 0.0M |
| 2025-01-17 | 336.00 | 338.00 | 333.00 | 338.00 | 0.0M |
| 2025-01-16 | 346.00 | 346.00 | 335.00 | 337.00 | 0.1M |
| 2025-01-15 | 350.00 | 352.00 | 344.00 | 347.00 | 0.1M |
| 2025-01-14 | 351.00 | 353.00 | 345.00 | 350.00 | 0.1M |
| 2025-01-10 | 352.00 | 357.00 | 351.00 | 351.00 | 0.1M |
| 2025-01-09 | 363.00 | 363.00 | 354.00 | 354.00 | 0.1M |
| 2025-01-08 | 363.00 | 368.00 | 361.00 | 367.00 | 0.0M |
| 2025-01-07 | 365.00 | 370.00 | 364.00 | 365.00 | 0.1M |
| 2025-01-06 | 366.00 | 368.00 | 360.00 | 362.00 | 0.1M |