336.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 318.00 | 340.00 | 314.00 | 340.00 | 2,259.1K |
| 09:05 | 340.00 | 390.00 | 340.00 | 368.00 | 4,844.8K |
| 09:10 | 366.00 | 366.00 | 344.00 | 356.00 | 2,083.7K |
| 09:15 | 356.00 | 358.00 | 336.00 | 348.00 | 1,480.5K |
| 09:20 | 348.00 | 352.00 | 346.00 | 352.00 | 566.4K |
| 09:25 | 354.00 | 360.00 | 352.00 | 360.00 | 448.9K |
| 09:30 | 360.00 | 374.00 | 340.00 | 356.00 | 3,459.2K |
| 09:35 | 354.00 | 378.00 | 352.00 | 362.00 | 3,439.1K |
| 09:40 | 364.00 | 364.00 | 352.00 | 354.00 | 548.6K |
| 09:45 | 354.00 | 360.00 | 352.00 | 354.00 | 534.8K |
| 09:50 | 354.00 | 358.00 | 352.00 | 356.00 | 224.0K |
| 09:55 | 356.00 | 360.00 | 354.00 | 360.00 | 287.5K |
| 10:00 | 358.00 | 358.00 | 356.00 | 358.00 | 209.4K |
| 10:05 | 358.00 | 358.00 | 354.00 | 354.00 | 173.7K |
| 10:10 | 354.00 | 358.00 | 348.00 | 358.00 | 683.4K |
| 10:15 | 358.00 | 360.00 | 356.00 | 358.00 | 210.6K |
| 10:20 | 358.00 | 360.00 | 356.00 | 358.00 | 204.1K |
| 10:25 | 358.00 | 358.00 | 350.00 | 352.00 | 174.7K |
| 10:30 | 352.00 | 354.00 | 352.00 | 354.00 | 54.0K |
| 10:35 | 354.00 | 356.00 | 354.00 | 356.00 | 28.9K |
| 10:40 | 354.00 | 356.00 | 354.00 | 356.00 | 43.2K |
| 10:45 | 356.00 | 356.00 | 352.00 | 352.00 | 61.1K |
| 10:50 | 352.00 | 358.00 | 352.00 | 356.00 | 100.6K |
| 10:55 | 356.00 | 356.00 | 354.00 | 356.00 | 16.2K |
| 11:00 | 354.00 | 354.00 | 348.00 | 350.00 | 160.0K |
| 11:05 | 352.00 | 352.00 | 348.00 | 348.00 | 24.7K |
| 11:10 | 350.00 | 352.00 | 350.00 | 352.00 | 37.8K |
| 11:15 | 352.00 | 352.00 | 352.00 | 352.00 | 4.5K |
| 11:20 | 350.00 | 352.00 | 350.00 | 350.00 | 6.9K |
| 11:25 | 352.00 | 352.00 | 350.00 | 352.00 | 18.1K |
| 14:00 | 352.00 | 354.00 | 338.00 | 340.00 | 1,472.3K |
| 14:05 | 338.00 | 340.00 | 320.00 | 322.00 | 634.9K |
| 14:10 | 324.00 | 338.00 | 320.00 | 338.00 | 488.3K |
| 14:15 | 338.00 | 340.00 | 316.00 | 322.00 | 949.0K |
| 14:20 | 320.00 | 326.00 | 316.00 | 320.00 | 459.2K |
| 14:25 | 320.00 | 324.00 | 320.00 | 322.00 | 132.1K |
| 14:30 | 320.00 | 322.00 | 312.00 | 316.00 | 1,218.5K |
| 14:35 | 318.00 | 318.00 | 296.00 | 306.00 | 1,319.5K |
| 14:40 | 306.00 | 314.00 | 304.00 | 310.00 | 519.2K |
| 14:45 | 308.00 | 310.00 | 302.00 | 304.00 | 377.1K |
| 14:50 | 304.00 | 312.00 | 304.00 | 310.00 | 240.5K |
| 14:55 | 310.00 | 322.00 | 310.00 | 320.00 | 270.4K |
| 15:00 | 320.00 | 324.00 | 320.00 | 322.00 | 207.0K |
| 15:05 | 320.00 | 320.00 | 316.00 | 316.00 | 409.9K |
| 15:10 | 320.00 | 320.00 | 316.00 | 318.00 | 73.4K |
| 15:15 | 316.00 | 320.00 | 316.00 | 320.00 | 58.2K |
| 15:20 | 320.00 | 320.00 | 318.00 | 320.00 | 78.0K |
| 15:25 | 318.00 | 328.00 | 318.00 | 326.00 | 251.0K |
| 15:30 | 328.00 | 332.00 | 326.00 | 330.00 | 380.3K |
| 15:35 | 332.00 | 332.00 | 324.00 | 326.00 | 204.2K |
| 15:40 | 322.00 | 328.00 | 322.00 | 328.00 | 84.6K |
| 15:45 | 328.00 | 338.00 | 326.00 | 336.00 | 761.4K |
| 16:00 | 336.00 | 336.00 | 336.00 | 336.00 | 783.4K |
| 16:05 | 336.00 | 336.00 | 336.00 | 336.00 | 28.0K |
| 16:10 | 336.00 | 336.00 | 336.00 | 336.00 | 69.3K |
| 16:35 | 336.00 | 336.00 | 336.00 | 336.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 316.00 | 390.00 | 296.00 | 336.00 | 33.9M |
| 2025-09-25 | 294.00 | 312.00 | 286.00 | 312.00 | 8.6M |
| 2025-09-24 | 282.00 | 318.00 | 278.00 | 302.00 | 20.1M |
| 2025-09-23 | 278.00 | 278.00 | 260.00 | 276.00 | 9.9M |
| 2025-09-22 | 292.00 | 296.00 | 264.00 | 280.00 | 24.0M |
| 2025-09-19 | 240.00 | 282.00 | 226.00 | 262.00 | 30.1M |
| 2025-09-18 | 222.00 | 256.00 | 222.00 | 240.00 | 15.1M |
| 2025-09-17 | 248.00 | 260.00 | 210.00 | 216.00 | 43.8M |
| 2025-09-16 | 173.00 | 226.00 | 169.00 | 226.00 | 73.2M |
| 2025-09-15 | 161.00 | 170.00 | 159.00 | 168.00 | 6.3M |
| 2025-09-12 | 143.00 | 168.00 | 141.00 | 159.00 | 21.4M |
| 2025-09-11 | 137.00 | 165.00 | 135.00 | 144.00 | 14.8M |
| 2025-09-10 | 135.00 | 139.00 | 133.00 | 136.00 | 0.3M |
| 2025-09-09 | 137.00 | 137.00 | 131.00 | 133.00 | 0.6M |
| 2025-09-08 | 140.00 | 142.00 | 137.00 | 137.00 | 0.9M |
| 2025-09-04 | 147.00 | 147.00 | 139.00 | 142.00 | 1.0M |
| 2025-09-03 | 146.00 | 147.00 | 143.00 | 146.00 | 0.6M |
| 2025-09-02 | 140.00 | 147.00 | 139.00 | 146.00 | 1.6M |
| 2025-09-01 | 141.00 | 145.00 | 129.00 | 140.00 | 2.6M |
| 2025-08-29 | 152.00 | 153.00 | 145.00 | 147.00 | 1.6M |
| 2025-08-28 | 156.00 | 159.00 | 148.00 | 152.00 | 5.4M |
| 2025-08-27 | 144.00 | 174.00 | 139.00 | 153.00 | 29.5M |
| 2025-08-26 | 142.00 | 147.00 | 141.00 | 145.00 | 0.8M |
| 2025-08-25 | 143.00 | 145.00 | 138.00 | 143.00 | 2.7M |
| 2025-08-22 | 147.00 | 153.00 | 139.00 | 143.00 | 4.7M |
| 2025-08-21 | 133.00 | 167.00 | 132.00 | 144.00 | 24.9M |
| 2025-08-20 | 134.00 | 134.00 | 132.00 | 132.00 | 0.4M |
| 2025-08-19 | 134.00 | 134.00 | 131.00 | 134.00 | 0.8M |
| 2025-08-15 | 133.00 | 134.00 | 132.00 | 134.00 | 0.2M |
| 2025-08-14 | 133.00 | 136.00 | 131.00 | 134.00 | 0.6M |
| 2025-08-13 | 131.00 | 134.00 | 131.00 | 134.00 | 0.4M |
| 2025-08-12 | 131.00 | 134.00 | 130.00 | 132.00 | 0.7M |
| 2025-08-11 | 135.00 | 135.00 | 130.00 | 130.00 | 1.0M |
| 2025-08-08 | 136.00 | 140.00 | 131.00 | 136.00 | 1.0M |
| 2025-08-07 | 140.00 | 140.00 | 134.00 | 137.00 | 0.8M |
| 2025-08-06 | 137.00 | 140.00 | 134.00 | 140.00 | 1.1M |
| 2025-08-05 | 137.00 | 142.00 | 133.00 | 137.00 | 2.5M |
| 2025-08-04 | 133.00 | 143.00 | 133.00 | 137.00 | 5.9M |
| 2025-08-01 | 132.00 | 133.00 | 129.00 | 133.00 | 2.0M |
| 2025-07-31 | 130.00 | 132.00 | 128.00 | 132.00 | 3.0M |
| 2025-07-30 | 128.00 | 130.00 | 127.00 | 128.00 | 0.5M |
| 2025-07-29 | 129.00 | 133.00 | 127.00 | 130.00 | 0.3M |
| 2025-07-28 | 127.00 | 134.00 | 126.00 | 129.00 | 1.6M |
| 2025-07-25 | 129.00 | 130.00 | 126.00 | 128.00 | 0.3M |
| 2025-07-24 | 128.00 | 132.00 | 126.00 | 129.00 | 0.5M |
| 2025-07-23 | 127.00 | 128.00 | 126.00 | 128.00 | 0.2M |
| 2025-07-22 | 130.00 | 130.00 | 125.00 | 127.00 | 0.3M |
| 2025-07-21 | 128.00 | 129.00 | 127.00 | 129.00 | 0.3M |
| 2025-07-18 | 129.00 | 130.00 | 126.00 | 129.00 | 0.2M |
| 2025-07-17 | 128.00 | 133.00 | 127.00 | 129.00 | 0.8M |
| 2025-07-16 | 128.00 | 130.00 | 126.00 | 126.00 | 0.3M |
| 2025-07-15 | 128.00 | 131.00 | 127.00 | 129.00 | 0.4M |
| 2025-07-14 | 130.00 | 132.00 | 127.00 | 128.00 | 0.8M |
| 2025-07-11 | 132.00 | 133.00 | 127.00 | 130.00 | 0.7M |
| 2025-07-10 | 130.00 | 133.00 | 129.00 | 131.00 | 0.8M |
| 2025-07-09 | 130.00 | 131.00 | 128.00 | 130.00 | 0.3M |
| 2025-07-08 | 129.00 | 138.00 | 128.00 | 130.00 | 3.6M |
| 2025-07-07 | 129.00 | 130.00 | 127.00 | 128.00 | 0.8M |
| 2025-07-04 | 130.00 | 131.00 | 127.00 | 129.00 | 0.2M |
| 2025-07-03 | 129.00 | 131.00 | 125.00 | 129.00 | 1.4M |
| 2025-07-02 | 132.00 | 132.00 | 128.00 | 130.00 | 0.6M |
| 2025-07-01 | 130.00 | 132.00 | 129.00 | 132.00 | 0.4M |
| 2025-06-30 | 131.00 | 138.00 | 128.00 | 130.00 | 1.4M |
| 2025-06-26 | 135.00 | 138.00 | 130.00 | 132.00 | 1.5M |
| 2025-06-25 | 128.00 | 139.00 | 128.00 | 135.00 | 3.3M |
| 2025-06-24 | 125.00 | 130.00 | 125.00 | 129.00 | 0.5M |
| 2025-06-23 | 131.00 | 131.00 | 125.00 | 126.00 | 2.0M |
| 2025-06-20 | 132.00 | 137.00 | 129.00 | 132.00 | 2.2M |
| 2025-06-19 | 130.00 | 147.00 | 128.00 | 132.00 | 18.6M |
| 2025-06-18 | 132.00 | 135.00 | 130.00 | 130.00 | 0.7M |
| 2025-06-17 | 129.00 | 133.00 | 128.00 | 132.00 | 0.5M |
| 2025-06-16 | 128.00 | 129.00 | 127.00 | 129.00 | 0.5M |
| 2025-06-13 | 134.00 | 136.00 | 128.00 | 129.00 | 1.8M |
| 2025-06-12 | 127.00 | 138.00 | 126.00 | 133.00 | 8.1M |
| 2025-06-11 | 131.00 | 131.00 | 126.00 | 127.00 | 1.2M |
| 2025-06-10 | 132.00 | 134.00 | 127.00 | 128.00 | 3.0M |
| 2025-06-05 | 128.00 | 131.00 | 123.00 | 126.00 | 1.9M |
| 2025-06-04 | 128.00 | 137.00 | 127.00 | 128.00 | 8.6M |
| 2025-06-03 | 128.00 | 129.00 | 125.00 | 126.00 | 1.9M |
| 2025-06-02 | 130.00 | 131.00 | 128.00 | 128.00 | 1.0M |
| 2025-05-28 | 131.00 | 135.00 | 127.00 | 130.00 | 2.8M |
| 2025-05-27 | 133.00 | 134.00 | 127.00 | 130.00 | 2.4M |
| 2025-05-26 | 130.00 | 140.00 | 127.00 | 133.00 | 13.2M |
| 2025-05-23 | 131.00 | 135.00 | 126.00 | 131.00 | 7.0M |
| 2025-05-22 | 132.00 | 137.00 | 126.00 | 130.00 | 9.8M |
| 2025-05-21 | 138.00 | 140.00 | 128.00 | 132.00 | 23.4M |
| 2025-05-20 | 110.00 | 147.00 | 109.00 | 147.00 | 68.0M |
| 2025-05-19 | 109.00 | 114.00 | 109.00 | 109.00 | 0.7M |
| 2025-05-16 | 108.00 | 110.00 | 108.00 | 108.00 | 0.5M |
| 2025-05-15 | 108.00 | 109.00 | 106.00 | 108.00 | 0.3M |
| 2025-05-14 | 104.00 | 109.00 | 104.00 | 107.00 | 0.1M |
| 2025-05-09 | 105.00 | 106.00 | 103.00 | 104.00 | 0.2M |
| 2025-05-08 | 106.00 | 109.00 | 106.00 | 106.00 | 0.2M |
| 2025-05-07 | 108.00 | 112.00 | 103.00 | 107.00 | 0.8M |
| 2025-05-06 | 108.00 | 109.00 | 107.00 | 107.00 | 0.2M |
| 2025-05-05 | 110.00 | 111.00 | 106.00 | 108.00 | 0.6M |
| 2025-05-02 | 113.00 | 113.00 | 100.00 | 109.00 | 0.7M |
| 2025-04-30 | 112.00 | 114.00 | 110.00 | 110.00 | 0.5M |
| 2025-04-29 | 112.00 | 114.00 | 111.00 | 112.00 | 0.3M |
| 2025-04-28 | 110.00 | 113.00 | 110.00 | 111.00 | 0.2M |
| 2025-04-25 | 109.00 | 112.00 | 108.00 | 111.00 | 0.4M |
| 2025-04-24 | 112.00 | 115.00 | 109.00 | 110.00 | 1.1M |
| 2025-04-23 | 110.00 | 121.00 | 110.00 | 112.00 | 0.7M |
| 2025-04-22 | 112.00 | 112.00 | 106.00 | 110.00 | 0.9M |
| 2025-04-21 | 122.00 | 123.00 | 107.00 | 112.00 | 3.8M |
| 2025-04-17 | 102.00 | 127.00 | 100.00 | 112.00 | 14.0M |
| 2025-04-16 | 97.00 | 105.00 | 95.00 | 101.00 | 1.5M |
| 2025-04-15 | 95.00 | 99.00 | 95.00 | 97.00 | 0.2M |
| 2025-04-14 | 97.00 | 99.00 | 95.00 | 95.00 | 0.2M |
| 2025-04-11 | 96.00 | 97.00 | 91.00 | 95.00 | 0.1M |
| 2025-04-10 | 91.00 | 103.00 | 91.00 | 96.00 | 0.9M |
| 2025-04-09 | 93.00 | 94.00 | 87.00 | 90.00 | 0.3M |
| 2025-04-08 | 97.00 | 97.00 | 90.00 | 96.00 | 0.1M |
| 2025-03-27 | 97.00 | 100.00 | 93.00 | 100.00 | 0.1M |
| 2025-03-26 | 98.00 | 100.00 | 96.00 | 97.00 | 0.2M |
| 2025-03-25 | 93.00 | 100.00 | 91.00 | 97.00 | 0.7M |
| 2025-03-24 | 101.00 | 101.00 | 93.00 | 95.00 | 0.2M |
| 2025-03-21 | 101.00 | 103.00 | 98.00 | 98.00 | 0.1M |
| 2025-03-20 | 102.00 | 102.00 | 100.00 | 102.00 | 0.1M |
| 2025-03-19 | 100.00 | 103.00 | 97.00 | 102.00 | 0.1M |
| 2025-03-18 | 106.00 | 106.00 | 93.00 | 101.00 | 0.9M |
| 2025-03-17 | 109.00 | 109.00 | 105.00 | 106.00 | 0.3M |
| 2025-03-14 | 112.00 | 113.00 | 105.00 | 109.00 | 0.5M |
| 2025-03-13 | 112.00 | 113.00 | 111.00 | 113.00 | 0.1M |
| 2025-03-12 | 112.00 | 113.00 | 110.00 | 113.00 | 0.2M |
| 2025-03-11 | 113.00 | 115.00 | 111.00 | 112.00 | 0.3M |
| 2025-03-10 | 113.00 | 114.00 | 111.00 | 113.00 | 0.3M |
| 2025-03-07 | 114.00 | 116.00 | 113.00 | 114.00 | 0.3M |
| 2025-03-06 | 110.00 | 118.00 | 109.00 | 114.00 | 1.1M |
| 2025-03-05 | 109.00 | 110.00 | 106.00 | 110.00 | 0.4M |
| 2025-03-04 | 109.00 | 111.00 | 106.00 | 109.00 | 0.3M |
| 2025-03-03 | 112.00 | 112.00 | 106.00 | 109.00 | 1.0M |
| 2025-02-28 | 118.00 | 118.00 | 111.00 | 111.00 | 1.4M |
| 2025-02-27 | 120.00 | 121.00 | 117.00 | 118.00 | 0.5M |
| 2025-02-26 | 118.00 | 121.00 | 118.00 | 119.00 | 0.6M |
| 2025-02-25 | 121.00 | 123.00 | 119.00 | 119.00 | 1.7M |
| 2025-02-24 | 122.00 | 123.00 | 119.00 | 122.00 | 1.3M |
| 2025-02-21 | 123.00 | 125.00 | 122.00 | 122.00 | 1.2M |
| 2025-02-20 | 123.00 | 127.00 | 122.00 | 123.00 | 2.6M |
| 2025-02-19 | 125.00 | 127.00 | 123.00 | 123.00 | 2.1M |
| 2025-02-18 | 119.00 | 135.00 | 117.00 | 125.00 | 18.5M |
| 2025-02-17 | 120.00 | 121.00 | 118.00 | 119.00 | 0.5M |
| 2025-02-14 | 120.00 | 121.00 | 118.00 | 120.00 | 0.4M |
| 2025-02-13 | 121.00 | 122.00 | 118.00 | 120.00 | 0.4M |
| 2025-02-12 | 120.00 | 123.00 | 119.00 | 121.00 | 0.3M |
| 2025-02-11 | 120.00 | 122.00 | 118.00 | 120.00 | 0.4M |
| 2025-02-10 | 120.00 | 132.00 | 117.00 | 121.00 | 2.7M |
| 2025-02-07 | 126.00 | 127.00 | 120.00 | 120.00 | 0.6M |
| 2025-02-06 | 126.00 | 129.00 | 123.00 | 126.00 | 1.0M |
| 2025-02-05 | 123.00 | 135.00 | 123.00 | 125.00 | 4.7M |
| 2025-02-04 | 120.00 | 123.00 | 120.00 | 122.00 | 0.1M |
| 2025-02-03 | 121.00 | 126.00 | 120.00 | 120.00 | 0.9M |
| 2025-01-31 | 123.00 | 124.00 | 120.00 | 121.00 | 0.5M |
| 2025-01-30 | 123.00 | 123.00 | 120.00 | 123.00 | 0.3M |
| 2025-01-24 | 123.00 | 124.00 | 120.00 | 123.00 | 0.9M |
| 2025-01-23 | 128.00 | 129.00 | 121.00 | 123.00 | 1.6M |
| 2025-01-22 | 126.00 | 129.00 | 124.00 | 128.00 | 1.0M |
| 2025-01-21 | 128.00 | 128.00 | 124.00 | 126.00 | 0.9M |
| 2025-01-20 | 127.00 | 128.00 | 126.00 | 128.00 | 0.6M |
| 2025-01-17 | 129.00 | 129.00 | 126.00 | 128.00 | 1.4M |
| 2025-01-16 | 127.00 | 138.00 | 125.00 | 128.00 | 7.6M |
| 2025-01-15 | 128.00 | 130.00 | 124.00 | 128.00 | 1.0M |
| 2025-01-14 | 125.00 | 128.00 | 123.00 | 128.00 | 1.0M |
| 2025-01-13 | 126.00 | 128.00 | 123.00 | 124.00 | 1.4M |
| 2025-01-10 | 130.00 | 130.00 | 125.00 | 126.00 | 1.6M |
| 2025-01-09 | 130.00 | 134.00 | 127.00 | 130.00 | 1.7M |
| 2025-01-08 | 134.00 | 136.00 | 130.00 | 130.00 | 2.6M |
| 2025-01-07 | 133.00 | 145.00 | 130.00 | 134.00 | 16.1M |
| 2025-01-06 | 127.00 | 135.00 | 127.00 | 131.00 | 4.5M |
| 2025-01-03 | 123.00 | 143.00 | 123.00 | 127.00 | 33.9M |
| 2025-01-02 | 123.00 | 127.00 | 122.00 | 123.00 | 1.6M |