472.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 457.74 | 469.50 | 452.50 | 469.50 | 4.0K |
| 08:01 | 466.50 | 466.50 | 465.50 | 465.50 | 0.2K |
| 08:02 | 466.00 | 469.00 | 466.00 | 469.00 | 4.0K |
| 08:03 | 466.09 | 467.06 | 466.09 | 467.06 | 0.4K |
| 08:04 | 467.40 | 467.40 | 467.40 | 467.40 | 0.2K |
| 08:05 | 467.40 | 467.40 | 467.40 | 467.40 | 0.4K |
| 08:06 | 468.50 | 468.50 | 468.50 | 468.50 | 0.2K |
| 08:09 | 468.50 | 468.50 | 468.00 | 468.00 | 4.2K |
| 08:10 | 468.16 | 468.16 | 468.16 | 468.16 | 1.1K |
| 08:15 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 08:18 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:28 | 468.50 | 468.50 | 468.50 | 468.50 | 2.1K |
| 08:30 | 469.50 | 469.50 | 469.50 | 469.50 | 0.2K |
| 08:31 | 469.50 | 470.00 | 468.50 | 470.00 | 7.3K |
| 08:32 | 470.00 | 470.00 | 468.50 | 470.00 | 1.1K |
| 08:33 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:34 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:35 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:36 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:37 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 08:38 | 467.50 | 469.50 | 467.50 | 469.50 | 0.0K |
| 08:39 | 469.50 | 469.50 | 467.50 | 467.50 | 0.3K |
| 08:40 | 468.50 | 468.50 | 468.50 | 468.50 | 0.0K |
| 08:41 | 468.50 | 468.50 | 468.50 | 468.50 | 0.0K |
| 08:42 | 468.50 | 468.50 | 468.28 | 468.28 | 0.5K |
| 08:43 | 468.50 | 468.50 | 468.50 | 468.50 | 0.0K |
| 08:47 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 08:58 | 467.50 | 467.50 | 467.50 | 467.50 | 0.7K |
| 09:20 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 09:27 | 467.00 | 467.00 | 466.75 | 466.75 | 2.6K |
| 09:29 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 09:30 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 09:31 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 09:59 | 466.00 | 467.50 | 466.00 | 467.50 | 0.0K |
| 10:00 | 467.50 | 468.00 | 467.50 | 468.00 | 0.0K |
| 10:01 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0K |
| 10:02 | 467.25 | 467.25 | 467.25 | 467.25 | 2.1K |
| 10:03 | 466.50 | 467.50 | 466.50 | 467.50 | 0.0K |
| 10:04 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0K |
| 10:07 | 467.50 | 467.50 | 467.50 | 467.50 | 0.3K |
| 10:08 | 467.50 | 467.50 | 467.50 | 467.50 | 0.4K |
| 10:09 | 468.00 | 468.00 | 468.00 | 468.00 | 0.3K |
| 10:11 | 468.00 | 470.00 | 468.00 | 470.00 | 0.5K |
| 10:12 | 469.50 | 469.50 | 468.00 | 468.00 | 0.0K |
| 10:13 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:14 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:15 | 469.50 | 470.00 | 469.50 | 470.00 | 0.0K |
| 10:16 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:17 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:18 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:19 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:20 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:21 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:22 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:23 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:24 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:25 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:26 | 469.50 | 470.00 | 469.50 | 470.00 | 0.0K |
| 10:27 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:28 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:29 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:30 | 469.50 | 469.50 | 468.75 | 469.50 | 1.9K |
| 10:31 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:32 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:33 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:34 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:35 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:36 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:37 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:38 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:39 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:40 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:41 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:42 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:43 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:44 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:45 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:46 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 10:47 | 469.00 | 469.50 | 469.00 | 469.50 | 7.1K |
| 10:48 | 470.00 | 470.00 | 470.00 | 470.00 | 24.6K |
| 10:49 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:50 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:51 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:52 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:53 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:54 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:55 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:56 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:57 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:58 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:59 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:01 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:02 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:03 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:04 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:05 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:06 | 470.00 | 470.00 | 468.50 | 468.50 | 0.7K |
| 11:08 | 468.00 | 468.00 | 467.50 | 467.50 | 6.8K |
| 11:11 | 469.00 | 469.00 | 469.00 | 469.00 | 0.2K |
| 11:12 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 11:13 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 11:14 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 11:15 | 469.00 | 469.69 | 469.00 | 469.00 | 5.0K |
| 11:16 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 11:28 | 468.00 | 468.00 | 468.00 | 468.00 | 0.6K |
| 11:29 | 468.50 | 468.50 | 467.50 | 467.50 | 1.2K |
| 11:30 | 467.50 | 467.50 | 467.50 | 467.50 | 0.1K |
| 11:34 | 468.00 | 468.00 | 467.50 | 467.50 | 0.6K |
| 11:40 | 467.50 | 468.50 | 467.50 | 468.50 | 0.5K |
| 11:42 | 469.00 | 469.50 | 469.00 | 469.50 | 0.3K |
| 11:43 | 469.50 | 469.50 | 469.50 | 469.50 | 0.0K |
| 11:44 | 469.50 | 470.00 | 469.50 | 470.00 | 0.0K |
| 11:45 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:49 | 469.50 | 469.50 | 469.50 | 469.50 | 0.4K |
| 11:50 | 470.00 | 470.00 | 469.00 | 469.00 | 5.4K |
| 11:52 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:53 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:54 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:55 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:56 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:57 | 470.00 | 470.00 | 469.50 | 469.50 | 0.6K |
| 11:58 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:59 | 470.00 | 470.00 | 470.00 | 470.00 | 0.3K |
| 12:00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:01 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:02 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:03 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 12:04 | 469.50 | 470.00 | 469.50 | 470.00 | 4.6K |
| 12:06 | 470.00 | 470.00 | 470.00 | 470.00 | 1.6K |
| 12:07 | 470.00 | 470.00 | 470.00 | 470.00 | 3.6K |
| 12:08 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:09 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:10 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:11 | 470.00 | 470.00 | 469.50 | 469.50 | 0.8K |
| 12:12 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:13 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:14 | 470.00 | 470.00 | 469.50 | 469.50 | 0.0K |
| 12:16 | 469.00 | 469.00 | 469.00 | 469.00 | 0.2K |
| 12:17 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:19 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:21 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:22 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:23 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:24 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:25 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:38 | 469.50 | 469.50 | 469.50 | 469.50 | 5.0K |
| 12:45 | 469.50 | 469.50 | 469.50 | 469.50 | 5.0K |
| 12:46 | 469.50 | 469.50 | 469.50 | 469.50 | 0.7K |
| 12:48 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:49 | 469.50 | 470.00 | 469.50 | 470.00 | 0.5K |
| 12:50 | 469.50 | 469.50 | 469.50 | 469.50 | 3.1K |
| 12:52 | 470.00 | 470.00 | 466.68 | 470.00 | 108.0K |
| 12:53 | 470.00 | 470.00 | 470.00 | 470.00 | 2.7K |
| 12:54 | 470.00 | 470.00 | 469.50 | 470.00 | 9.2K |
| 12:55 | 470.00 | 470.00 | 470.00 | 470.00 | 4.1K |
| 12:56 | 470.00 | 470.00 | 470.00 | 470.00 | 17.0K |
| 12:57 | 470.00 | 470.00 | 470.00 | 470.00 | 6.5K |
| 12:58 | 470.00 | 470.50 | 469.67 | 470.50 | 1.9K |
| 12:59 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:00 | 470.00 | 472.00 | 470.00 | 472.00 | 10.5K |
| 13:02 | 471.00 | 471.00 | 471.00 | 471.00 | 0.2K |
| 13:04 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:05 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:06 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:07 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:08 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:09 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:10 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:11 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:12 | 472.00 | 472.00 | 472.00 | 472.00 | 0.6K |
| 13:13 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:14 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:15 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:16 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:17 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:18 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:19 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:20 | 472.50 | 472.50 | 470.50 | 470.50 | 0.0K |
| 13:21 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:22 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:23 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:24 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:25 | 472.50 | 472.50 | 472.50 | 472.50 | 0.1K |
| 13:26 | 472.50 | 472.50 | 472.00 | 472.00 | 0.2K |
| 13:27 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:28 | 472.50 | 472.50 | 472.00 | 472.00 | 2.0K |
| 13:29 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 13:31 | 471.77 | 471.77 | 471.77 | 471.77 | 0.4K |
| 13:36 | 472.00 | 472.00 | 472.00 | 472.00 | 0.3K |
| 13:38 | 472.00 | 472.00 | 472.00 | 472.00 | 0.2K |
| 13:44 | 472.00 | 472.00 | 472.00 | 472.00 | 0.2K |
| 13:45 | 471.77 | 471.77 | 471.77 | 471.77 | 0.2K |
| 13:46 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:47 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:48 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:49 | 472.00 | 472.00 | 472.00 | 472.00 | 0.2K |
| 13:50 | 471.50 | 472.00 | 471.50 | 472.00 | 0.2K |
| 13:51 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:52 | 472.00 | 472.00 | 472.00 | 472.00 | 0.1K |
| 13:53 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:54 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:55 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:56 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:57 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:58 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 13:59 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:00 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:01 | 472.00 | 472.00 | 471.67 | 472.00 | 0.0K |
| 14:02 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:03 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:04 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:05 | 472.00 | 472.00 | 471.50 | 472.00 | 0.0K |
| 14:06 | 472.00 | 472.00 | 472.00 | 472.00 | 0.2K |
| 14:07 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:08 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:09 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:10 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:11 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:12 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:13 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:14 | 472.00 | 473.00 | 472.00 | 473.00 | 0.1K |
| 14:15 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:16 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:17 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:18 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:19 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:22 | 472.50 | 472.50 | 471.83 | 472.50 | 1.3K |
| 14:23 | 472.50 | 472.50 | 472.50 | 472.50 | 0.1K |
| 14:24 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:25 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:26 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 14:27 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:28 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:29 | 472.00 | 472.00 | 471.50 | 471.50 | 0.9K |
| 14:30 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 14:31 | 472.00 | 472.00 | 471.50 | 471.50 | 2.8K |
| 14:32 | 472.00 | 472.16 | 472.00 | 472.16 | 0.3K |
| 14:33 | 472.50 | 473.50 | 472.50 | 473.50 | 0.0K |
| 14:35 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:36 | 473.00 | 474.00 | 473.00 | 474.00 | 5.0K |
| 14:37 | 474.00 | 474.00 | 472.66 | 474.00 | 5.0K |
| 14:38 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:39 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:40 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:41 | 474.00 | 474.00 | 472.66 | 474.00 | 0.9K |
| 14:42 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:43 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:44 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:45 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:46 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:47 | 473.33 | 474.00 | 473.33 | 474.00 | 1.1K |
| 14:48 | 474.00 | 474.00 | 473.00 | 473.00 | 3.0K |
| 14:49 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 14:50 | 473.50 | 473.50 | 473.00 | 473.00 | 4.7K |
| 14:52 | 473.00 | 473.00 | 473.00 | 473.00 | 0.1K |
| 14:54 | 473.00 | 473.00 | 473.00 | 473.00 | 0.0K |
| 14:55 | 473.50 | 473.50 | 473.00 | 473.00 | 0.6K |
| 14:59 | 473.00 | 473.50 | 472.50 | 472.50 | 1.1K |
| 15:01 | 472.50 | 472.50 | 472.00 | 472.00 | 2.6K |
| 15:02 | 471.21 | 471.21 | 471.21 | 471.21 | 0.5K |
| 15:03 | 470.50 | 470.50 | 470.50 | 470.50 | 0.0K |
| 15:04 | 470.50 | 470.50 | 470.50 | 470.50 | 0.0K |
| 15:08 | 472.00 | 472.00 | 472.00 | 472.00 | 1.2K |
| 15:11 | 472.50 | 474.00 | 472.50 | 473.00 | 1.2K |
| 15:13 | 472.00 | 472.00 | 472.00 | 472.00 | 1.1K |
| 15:15 | 472.50 | 472.50 | 470.00 | 470.00 | 1.3K |
| 15:16 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 15:22 | 470.33 | 470.33 | 470.33 | 470.33 | 1.3K |
| 15:23 | 470.00 | 470.00 | 469.00 | 469.00 | 3.4K |
| 15:25 | 470.08 | 470.08 | 470.08 | 470.08 | 7.4K |
| 15:26 | 469.00 | 469.00 | 469.00 | 469.00 | 0.0K |
| 15:28 | 471.00 | 471.00 | 471.00 | 471.00 | 0.0K |
| 15:29 | 471.00 | 471.00 | 471.00 | 471.00 | 0.0K |
| 15:32 | 469.00 | 469.00 | 469.00 | 469.00 | 0.4K |
| 15:34 | 471.00 | 471.00 | 471.00 | 471.00 | 2.2K |
| 15:35 | 472.00 | 472.00 | 472.00 | 472.00 | 0.5K |
| 15:36 | 472.00 | 472.00 | 472.00 | 472.00 | 0.3K |
| 15:40 | 473.00 | 473.00 | 473.00 | 473.00 | 0.0K |
| 15:42 | 472.50 | 472.50 | 472.50 | 472.50 | 1.9K |
| 15:44 | 472.50 | 472.50 | 472.50 | 472.50 | 0.0K |
| 15:48 | 473.00 | 473.00 | 473.00 | 473.00 | 0.4K |
| 15:50 | 472.50 | 472.75 | 472.50 | 472.50 | 4.4K |
| 15:51 | 472.00 | 472.00 | 472.00 | 472.00 | 0.7K |
| 15:57 | 472.00 | 472.00 | 471.50 | 471.50 | 4.2K |
| 16:00 | 470.50 | 470.50 | 470.50 | 470.50 | 0.8K |
| 16:01 | 470.50 | 470.50 | 470.50 | 470.50 | 0.1K |
| 16:02 | 470.50 | 470.50 | 470.50 | 470.50 | 0.2K |
| 16:08 | 470.61 | 470.75 | 470.61 | 470.75 | 0.6K |
| 16:09 | 471.50 | 471.50 | 470.75 | 470.75 | 0.3K |
| 16:10 | 471.50 | 471.50 | 471.50 | 471.50 | 0.0K |
| 16:15 | 470.70 | 470.70 | 470.70 | 470.70 | 0.4K |
| 16:17 | 470.00 | 470.00 | 470.00 | 470.00 | 1.0K |
| 16:20 | 468.50 | 468.50 | 468.50 | 468.50 | 0.1K |
| 16:21 | 470.50 | 470.50 | 470.50 | 470.50 | 0.1K |
| 16:28 | 469.53 | 469.53 | 469.53 | 469.53 | 1.0K |
| 16:29 | 470.50 | 470.50 | 470.50 | 470.50 | 0.0K |
| 16:35 | 467.50 | 467.50 | 467.50 | 467.50 | 20.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 465.50 | 473.50 | 465.50 | 472.00 | 0.1M |
| 2025-09-26 | 461.50 | 466.50 | 460.50 | 461.50 | 0.2M |
| 2025-09-25 | 474.50 | 474.50 | 459.00 | 461.50 | 0.1M |
| 2025-09-24 | 462.00 | 471.00 | 461.50 | 470.00 | 0.1M |
| 2025-09-23 | 469.50 | 474.00 | 465.50 | 467.50 | 0.4M |
| 2025-09-22 | 464.50 | 472.00 | 461.50 | 464.50 | 0.2M |
| 2025-09-19 | 469.00 | 471.00 | 462.50 | 465.00 | 0.2M |
| 2025-09-18 | 460.00 | 469.00 | 459.00 | 468.00 | 0.2M |
| 2025-09-17 | 440.00 | 464.00 | 440.00 | 460.00 | 0.2M |
| 2025-09-16 | 462.00 | 472.00 | 451.50 | 453.50 | 0.4M |
| 2025-09-15 | 457.00 | 466.00 | 457.00 | 462.00 | 0.3M |
| 2025-09-12 | 450.00 | 453.00 | 448.00 | 452.50 | 0.3M |
| 2025-09-11 | 439.00 | 453.00 | 439.00 | 451.50 | 0.2M |
| 2025-09-10 | 440.50 | 449.00 | 438.00 | 441.00 | 0.2M |
| 2025-09-09 | 451.50 | 451.50 | 441.50 | 447.00 | 0.2M |
| 2025-09-08 | 442.00 | 452.00 | 442.00 | 450.50 | 0.2M |
| 2025-09-05 | 464.00 | 464.00 | 443.00 | 444.00 | 0.2M |
| 2025-09-04 | 435.00 | 444.50 | 435.00 | 444.50 | 0.2M |
| 2025-09-03 | 465.00 | 465.00 | 439.00 | 443.00 | 0.2M |
| 2025-09-02 | 463.00 | 463.00 | 440.00 | 445.00 | 0.3M |
| 2025-09-01 | 450.00 | 466.00 | 450.00 | 466.00 | 0.3M |
| 2025-08-29 | 466.00 | 469.50 | 459.00 | 459.00 | 0.3M |
| 2025-08-28 | 467.50 | 474.00 | 465.50 | 469.00 | 0.2M |
| 2025-08-27 | 495.50 | 495.50 | 466.00 | 469.00 | 0.3M |
| 2025-08-26 | 475.00 | 478.00 | 470.00 | 473.50 | 0.3M |
| 2025-08-22 | 482.00 | 482.00 | 468.50 | 480.00 | 0.2M |
| 2025-08-21 | 472.50 | 481.50 | 465.50 | 472.50 | 0.1M |
| 2025-08-20 | 482.00 | 482.00 | 469.50 | 474.50 | 0.2M |
| 2025-08-19 | 465.00 | 480.50 | 465.00 | 476.00 | 0.2M |
| 2025-08-18 | 498.50 | 498.50 | 472.50 | 475.50 | 0.2M |
| 2025-08-15 | 482.50 | 487.50 | 477.50 | 477.50 | 0.2M |
| 2025-08-14 | 491.00 | 491.00 | 481.00 | 485.00 | 0.3M |
| 2025-08-13 | 483.00 | 487.00 | 480.00 | 480.00 | 0.2M |
| 2025-08-12 | 491.00 | 493.00 | 484.50 | 484.50 | 0.2M |
| 2025-08-11 | 494.00 | 494.50 | 486.00 | 489.00 | 0.3M |
| 2025-08-08 | 490.50 | 491.50 | 485.50 | 490.00 | 0.3M |
| 2025-08-07 | 488.00 | 490.50 | 475.50 | 489.00 | 0.2M |
| 2025-08-06 | 471.00 | 490.50 | 471.00 | 487.00 | 0.1M |
| 2025-08-05 | 481.00 | 487.50 | 474.50 | 485.00 | 0.5M |
| 2025-08-04 | 472.50 | 480.00 | 472.00 | 476.50 | 0.2M |
| 2025-08-01 | 460.00 | 477.00 | 460.00 | 467.50 | 0.2M |
| 2025-07-31 | 455.50 | 481.00 | 455.50 | 475.50 | 0.3M |
| 2025-07-30 | 481.00 | 481.00 | 466.00 | 468.50 | 0.2M |
| 2025-07-29 | 460.00 | 474.00 | 460.00 | 465.50 | 0.2M |
| 2025-07-28 | 460.00 | 483.00 | 460.00 | 472.00 | 0.2M |
| 2025-07-25 | 474.50 | 479.00 | 470.50 | 476.50 | 0.3M |
| 2025-07-24 | 474.00 | 484.50 | 470.50 | 482.00 | 0.2M |
| 2025-07-23 | 470.00 | 482.00 | 470.00 | 475.00 | 0.1M |
| 2025-07-22 | 478.50 | 481.00 | 473.50 | 477.00 | 0.2M |
| 2025-07-21 | 470.50 | 483.00 | 470.50 | 481.50 | 0.3M |
| 2025-07-18 | 487.50 | 487.50 | 474.50 | 480.50 | 0.5M |
| 2025-07-17 | 486.00 | 486.00 | 465.50 | 477.50 | 0.7M |
| 2025-07-16 | 479.00 | 482.00 | 472.00 | 474.00 | 0.3M |
| 2025-07-15 | 480.00 | 484.50 | 470.50 | 478.50 | 0.3M |
| 2025-07-14 | 480.00 | 480.00 | 464.50 | 471.50 | 0.3M |
| 2025-07-11 | 467.00 | 470.00 | 462.00 | 469.00 | 0.4M |
| 2025-07-10 | 475.00 | 475.50 | 459.50 | 468.50 | 0.7M |
| 2025-07-09 | 490.00 | 497.00 | 483.50 | 487.50 | 0.6M |
| 2025-07-08 | 495.50 | 503.00 | 491.00 | 492.50 | 0.6M |
| 2025-07-07 | 492.00 | 497.50 | 489.00 | 493.00 | 0.4M |
| 2025-07-04 | 486.50 | 493.50 | 478.00 | 487.50 | 0.4M |
| 2025-07-03 | 479.00 | 491.50 | 474.50 | 487.50 | 0.5M |
| 2025-07-02 | 480.00 | 488.50 | 473.00 | 477.00 | 0.4M |
| 2025-07-01 | 476.00 | 480.50 | 471.50 | 477.50 | 0.4M |
| 2025-06-30 | 455.00 | 491.00 | 455.00 | 474.50 | 1.1M |
| 2025-06-27 | 452.00 | 459.50 | 449.00 | 459.50 | 0.5M |
| 2025-06-26 | 450.00 | 455.00 | 445.00 | 447.00 | 0.4M |
| 2025-06-25 | 448.50 | 449.00 | 438.50 | 444.00 | 0.1M |
| 2025-06-24 | 444.00 | 449.00 | 428.50 | 447.50 | 0.4M |
| 2025-06-23 | 432.00 | 437.00 | 422.50 | 428.00 | 0.3M |
| 2025-06-20 | 437.00 | 442.00 | 436.50 | 439.50 | 0.2M |
| 2025-06-19 | 442.00 | 442.00 | 434.00 | 435.00 | 0.1M |
| 2025-06-18 | 436.00 | 443.50 | 436.00 | 439.00 | 0.1M |
| 2025-06-17 | 441.00 | 442.00 | 435.50 | 439.00 | 0.2M |
| 2025-06-16 | 434.00 | 443.50 | 434.00 | 438.00 | 0.2M |
| 2025-06-13 | 439.00 | 439.00 | 430.00 | 434.50 | 0.2M |
| 2025-06-12 | 427.00 | 449.50 | 427.00 | 443.00 | 0.1M |
| 2025-06-11 | 438.50 | 456.00 | 438.50 | 447.50 | 0.2M |
| 2025-06-10 | 451.00 | 456.00 | 451.00 | 452.50 | 0.2M |
| 2025-06-09 | 450.00 | 450.50 | 444.50 | 450.00 | 0.2M |
| 2025-06-06 | 426.00 | 444.00 | 426.00 | 442.00 | 0.4M |
| 2025-06-05 | 453.50 | 453.50 | 432.00 | 434.50 | 0.3M |
| 2025-06-04 | 434.00 | 450.00 | 434.00 | 444.00 | 0.5M |
| 2025-06-03 | 424.00 | 440.00 | 424.00 | 437.00 | 0.2M |
| 2025-06-02 | 426.00 | 440.00 | 420.50 | 438.50 | 0.2M |
| 2025-05-30 | 425.00 | 431.50 | 420.50 | 424.00 | 0.3M |
| 2025-05-29 | 404.50 | 431.50 | 404.50 | 425.00 | 0.3M |
| 2025-05-28 | 425.00 | 426.50 | 418.00 | 420.00 | 0.3M |
| 2025-05-27 | 420.00 | 426.00 | 417.00 | 425.00 | 0.2M |
| 2025-05-23 | 419.50 | 421.50 | 401.00 | 410.00 | 0.2M |
| 2025-05-22 | 408.00 | 422.00 | 408.00 | 420.50 | 0.3M |
| 2025-05-21 | 425.00 | 427.00 | 418.00 | 422.50 | 0.3M |
| 2025-05-20 | 410.50 | 424.50 | 408.50 | 424.50 | 0.2M |
| 2025-05-19 | 412.00 | 412.50 | 404.50 | 411.50 | 0.2M |
| 2025-05-16 | 412.00 | 419.00 | 411.00 | 412.00 | 0.6M |
| 2025-05-15 | 413.50 | 414.00 | 408.50 | 411.50 | 0.1M |
| 2025-05-14 | 402.00 | 422.00 | 402.00 | 408.50 | 0.3M |
| 2025-05-13 | 416.00 | 417.50 | 410.00 | 412.50 | 0.3M |
| 2025-05-12 | 401.50 | 419.50 | 401.50 | 416.00 | 0.5M |
| 2025-05-09 | 414.00 | 414.00 | 400.00 | 401.50 | 0.2M |
| 2025-05-08 | 408.00 | 412.50 | 406.00 | 409.50 | 0.4M |
| 2025-05-07 | 395.00 | 408.00 | 395.00 | 407.50 | 0.1M |
| 2025-05-06 | 404.00 | 407.50 | 397.50 | 405.00 | 0.4M |
| 2025-05-02 | 398.50 | 404.00 | 394.00 | 404.00 | 0.2M |
| 2025-05-01 | 398.50 | 398.50 | 386.50 | 393.50 | 0.3M |
| 2025-04-30 | 375.00 | 398.00 | 375.00 | 392.00 | 0.4M |
| 2025-04-29 | 383.00 | 393.50 | 379.50 | 392.00 | 0.2M |
| 2025-04-28 | 375.00 | 389.50 | 375.00 | 378.50 | 0.1M |
| 2025-04-25 | 387.50 | 387.50 | 370.50 | 374.50 | 0.3M |
| 2025-04-24 | 363.50 | 383.00 | 363.50 | 372.50 | 0.4M |
| 2025-04-23 | 366.50 | 384.50 | 364.50 | 383.50 | 0.5M |
| 2025-04-22 | 375.00 | 375.00 | 360.00 | 366.00 | 0.5M |
| 2025-04-17 | 371.00 | 375.00 | 361.50 | 367.00 | 0.1M |
| 2025-04-16 | 364.00 | 370.00 | 354.00 | 366.50 | 0.3M |
| 2025-04-15 | 364.50 | 384.00 | 364.50 | 369.00 | 0.4M |
| 2025-04-14 | 368.50 | 379.50 | 363.50 | 375.00 | 0.3M |
| 2025-04-11 | 358.50 | 365.00 | 351.50 | 364.50 | 0.2M |
| 2025-04-10 | 372.00 | 395.00 | 360.00 | 360.50 | 0.5M |
| 2025-04-09 | 364.00 | 364.00 | 349.00 | 361.50 | 0.2M |
| 2025-04-08 | 353.50 | 373.50 | 352.00 | 370.50 | 0.9M |
| 2025-04-07 | 362.50 | 371.00 | 340.50 | 350.00 | 0.7M |
| 2025-04-04 | 400.50 | 401.50 | 365.50 | 370.00 | 1.1M |
| 2025-04-03 | 413.50 | 417.50 | 403.00 | 403.00 | 0.3M |
| 2025-04-02 | 417.50 | 422.00 | 412.50 | 419.50 | 0.2M |
| 2025-04-01 | 424.50 | 438.00 | 419.00 | 419.00 | 0.2M |
| 2025-03-31 | 442.00 | 442.00 | 423.00 | 427.00 | 0.2M |
| 2025-03-28 | 459.50 | 459.50 | 445.00 | 446.50 | 0.1M |
| 2025-03-27 | 430.00 | 449.50 | 430.00 | 447.00 | 0.1M |
| 2025-03-26 | 460.00 | 460.00 | 447.50 | 448.00 | 0.1M |
| 2025-03-25 | 446.50 | 455.00 | 446.50 | 449.00 | 0.1M |
| 2025-03-24 | 440.50 | 446.00 | 439.00 | 443.00 | 0.3M |
| 2025-03-21 | 450.00 | 450.00 | 428.00 | 436.50 | 0.4M |
| 2025-03-20 | 450.00 | 450.00 | 431.50 | 437.50 | 0.1M |
| 2025-03-19 | 429.00 | 439.00 | 427.50 | 439.00 | 0.1M |
| 2025-03-18 | 433.50 | 437.50 | 429.00 | 433.00 | 0.3M |
| 2025-03-17 | 433.50 | 434.00 | 427.50 | 433.00 | 0.1M |
| 2025-03-14 | 425.00 | 435.00 | 424.00 | 433.50 | 0.2M |
| 2025-03-13 | 420.00 | 431.50 | 420.00 | 421.00 | 0.9M |
| 2025-03-12 | 427.00 | 432.00 | 426.00 | 429.00 | 0.1M |
| 2025-03-11 | 428.50 | 433.00 | 424.00 | 424.50 | 0.2M |
| 2025-03-10 | 438.00 | 439.00 | 427.00 | 428.50 | 0.1M |
| 2025-03-07 | 432.50 | 439.50 | 429.50 | 438.50 | 0.2M |
| 2025-03-06 | 420.50 | 440.00 | 420.50 | 435.50 | 0.2M |
| 2025-03-05 | 420.00 | 435.50 | 420.00 | 428.00 | 0.2M |
| 2025-03-04 | 434.00 | 438.50 | 424.00 | 424.50 | 0.2M |
| 2025-03-03 | 449.50 | 450.50 | 439.00 | 441.50 | 0.3M |
| 2025-02-28 | 457.50 | 457.50 | 439.00 | 439.00 | 0.4M |
| 2025-02-27 | 466.50 | 472.00 | 457.50 | 460.00 | 0.2M |
| 2025-02-26 | 467.00 | 475.00 | 467.00 | 472.50 | 0.1M |
| 2025-02-25 | 478.50 | 478.50 | 465.50 | 465.50 | 0.1M |
| 2025-02-24 | 487.00 | 487.50 | 473.00 | 477.00 | 0.1M |
| 2025-02-21 | 484.50 | 493.50 | 484.00 | 486.50 | 0.0M |
| 2025-02-20 | 480.50 | 491.00 | 480.50 | 485.50 | 0.1M |
| 2025-02-19 | 497.00 | 499.50 | 486.00 | 487.50 | 0.1M |
| 2025-02-18 | 520.00 | 520.00 | 495.00 | 498.00 | 0.1M |
| 2025-02-17 | 502.00 | 508.00 | 496.50 | 497.00 | 0.1M |
| 2025-02-14 | 490.00 | 506.00 | 490.00 | 496.50 | 0.1M |
| 2025-02-13 | 498.50 | 502.00 | 496.00 | 499.50 | 0.0M |
| 2025-02-12 | 506.00 | 511.00 | 494.00 | 494.50 | 0.1M |
| 2025-02-11 | 500.00 | 503.00 | 498.00 | 499.50 | 0.1M |
| 2025-02-10 | 509.00 | 509.00 | 498.50 | 502.00 | 0.1M |
| 2025-02-07 | 497.50 | 504.00 | 493.50 | 498.00 | 0.2M |
| 2025-02-06 | 496.50 | 511.00 | 496.50 | 499.50 | 0.1M |
| 2025-02-05 | 510.00 | 510.00 | 482.00 | 490.50 | 0.1M |
| 2025-02-04 | 483.00 | 493.50 | 483.00 | 486.00 | 0.1M |
| 2025-02-03 | 510.00 | 510.00 | 483.00 | 489.00 | 0.1M |
| 2025-01-31 | 498.00 | 503.00 | 489.00 | 501.00 | 0.2M |
| 2025-01-30 | 486.50 | 496.50 | 486.50 | 494.50 | 0.1M |
| 2025-01-29 | 492.50 | 492.50 | 482.50 | 482.50 | 0.1M |
| 2025-01-28 | 493.00 | 495.50 | 489.00 | 490.50 | 0.1M |
| 2025-01-27 | 500.00 | 509.00 | 488.00 | 488.50 | 0.3M |
| 2025-01-24 | 516.00 | 525.00 | 510.00 | 510.00 | 0.1M |
| 2025-01-23 | 518.00 | 528.00 | 513.00 | 523.00 | 0.1M |
| 2025-01-22 | 516.00 | 518.00 | 512.00 | 512.00 | 0.1M |
| 2025-01-21 | 513.00 | 519.00 | 512.00 | 516.00 | 0.1M |
| 2025-01-20 | 518.00 | 519.00 | 512.00 | 513.00 | 0.1M |
| 2025-01-17 | 504.00 | 518.00 | 502.00 | 511.00 | 0.1M |
| 2025-01-16 | 492.00 | 500.00 | 489.00 | 500.00 | 0.1M |
| 2025-01-15 | 483.00 | 497.00 | 479.00 | 496.50 | 0.2M |
| 2025-01-14 | 483.00 | 491.50 | 481.00 | 482.50 | 0.2M |
| 2025-01-13 | 499.50 | 501.00 | 483.00 | 483.00 | 0.3M |
| 2025-01-10 | 492.00 | 494.50 | 480.50 | 480.50 | 0.2M |
| 2025-01-09 | 483.00 | 493.50 | 483.00 | 489.50 | 0.1M |
| 2025-01-08 | 520.00 | 520.00 | 483.50 | 487.00 | 0.2M |
| 2025-01-07 | 515.00 | 515.00 | 494.00 | 496.50 | 0.2M |
| 2025-01-06 | 512.00 | 517.00 | 505.00 | 510.00 | 0.1M |
| 2025-01-03 | 510.00 | 515.00 | 509.00 | 509.00 | 0.0M |
| 2025-01-02 | 509.00 | 515.00 | 507.00 | 509.00 | 0.1M |