402.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 370.00 | 378.00 | 366.00 | 376.00 | 276.1K |
| 09:05 | 376.00 | 384.00 | 364.00 | 364.00 | 566.9K |
| 09:10 | 374.00 | 374.00 | 368.00 | 370.00 | 50.9K |
| 09:15 | 372.00 | 374.00 | 368.00 | 374.00 | 44.3K |
| 09:20 | 374.00 | 376.00 | 374.00 | 376.00 | 79.3K |
| 09:25 | 376.00 | 422.00 | 374.00 | 422.00 | 2,276.5K |
| 09:30 | 422.00 | 422.00 | 392.00 | 402.00 | 4,629.2K |
| 09:35 | 402.00 | 410.00 | 400.00 | 406.00 | 1,544.0K |
| 09:40 | 404.00 | 408.00 | 402.00 | 402.00 | 508.9K |
| 09:45 | 404.00 | 410.00 | 402.00 | 410.00 | 875.8K |
| 09:50 | 410.00 | 412.00 | 408.00 | 410.00 | 475.6K |
| 09:55 | 410.00 | 438.00 | 410.00 | 438.00 | 3,189.6K |
| 10:00 | 440.00 | 442.00 | 430.00 | 434.00 | 2,786.9K |
| 10:05 | 434.00 | 434.00 | 416.00 | 420.00 | 1,034.8K |
| 10:10 | 420.00 | 424.00 | 418.00 | 422.00 | 329.2K |
| 10:15 | 422.00 | 430.00 | 422.00 | 424.00 | 673.1K |
| 10:20 | 424.00 | 428.00 | 424.00 | 426.00 | 372.3K |
| 10:25 | 424.00 | 426.00 | 416.00 | 420.00 | 717.9K |
| 10:30 | 420.00 | 424.00 | 420.00 | 424.00 | 211.6K |
| 10:35 | 428.00 | 428.00 | 422.00 | 422.00 | 343.7K |
| 10:40 | 422.00 | 436.00 | 422.00 | 432.00 | 1,108.5K |
| 10:45 | 428.00 | 432.00 | 426.00 | 428.00 | 124.9K |
| 10:50 | 428.00 | 430.00 | 422.00 | 426.00 | 492.5K |
| 10:55 | 426.00 | 426.00 | 420.00 | 422.00 | 113.1K |
| 11:00 | 422.00 | 426.00 | 422.00 | 426.00 | 89.1K |
| 11:05 | 426.00 | 426.00 | 422.00 | 426.00 | 32.3K |
| 11:10 | 424.00 | 424.00 | 422.00 | 422.00 | 54.1K |
| 11:15 | 422.00 | 422.00 | 420.00 | 420.00 | 355.8K |
| 11:20 | 418.00 | 424.00 | 418.00 | 422.00 | 45.0K |
| 11:25 | 422.00 | 422.00 | 420.00 | 422.00 | 15.1K |
| 14:00 | 422.00 | 426.00 | 422.00 | 426.00 | 185.9K |
| 14:05 | 426.00 | 428.00 | 426.00 | 426.00 | 91.6K |
| 14:10 | 426.00 | 426.00 | 406.00 | 410.00 | 687.3K |
| 14:15 | 412.00 | 412.00 | 396.00 | 398.00 | 1,195.0K |
| 14:20 | 398.00 | 400.00 | 380.00 | 400.00 | 1,492.6K |
| 14:25 | 400.00 | 408.00 | 400.00 | 406.00 | 504.7K |
| 14:30 | 408.00 | 410.00 | 394.00 | 408.00 | 581.1K |
| 14:35 | 408.00 | 410.00 | 408.00 | 408.00 | 188.1K |
| 14:40 | 408.00 | 408.00 | 400.00 | 400.00 | 125.9K |
| 14:45 | 402.00 | 404.00 | 400.00 | 404.00 | 50.0K |
| 14:50 | 404.00 | 406.00 | 404.00 | 404.00 | 18.7K |
| 14:55 | 404.00 | 404.00 | 402.00 | 402.00 | 46.1K |
| 15:00 | 400.00 | 406.00 | 398.00 | 402.00 | 320.6K |
| 15:05 | 400.00 | 408.00 | 400.00 | 406.00 | 724.2K |
| 15:10 | 404.00 | 404.00 | 400.00 | 404.00 | 164.2K |
| 15:15 | 404.00 | 404.00 | 402.00 | 402.00 | 23.6K |
| 15:20 | 402.00 | 404.00 | 400.00 | 400.00 | 71.8K |
| 15:25 | 400.00 | 404.00 | 400.00 | 400.00 | 32.4K |
| 15:30 | 400.00 | 402.00 | 400.00 | 402.00 | 203.6K |
| 15:35 | 402.00 | 402.00 | 400.00 | 402.00 | 10.3K |
| 15:40 | 400.00 | 402.00 | 400.00 | 400.00 | 269.8K |
| 15:45 | 400.00 | 404.00 | 398.00 | 402.00 | 291.9K |
| 16:00 | 402.00 | 402.00 | 402.00 | 402.00 | 613.8K |
| 16:05 | 402.00 | 402.00 | 402.00 | 402.00 | 1.5K |
| 16:10 | 402.00 | 402.00 | 402.00 | 402.00 | 0.5K |
| 16:35 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 368.00 | 444.00 | 362.00 | 402.00 | 31.3M |
| 2025-09-25 | 392.00 | 438.00 | 354.00 | 368.00 | 14.6M |
| 2025-09-24 | 436.00 | 436.00 | 392.00 | 400.00 | 7.0M |
| 2025-09-23 | 458.00 | 458.00 | 424.00 | 436.00 | 9.5M |
| 2025-09-22 | 456.00 | 462.00 | 434.00 | 450.00 | 4.5M |
| 2025-09-19 | 452.00 | 472.00 | 436.00 | 452.00 | 4.4M |
| 2025-09-18 | 484.00 | 484.00 | 418.00 | 448.00 | 19.1M |
| 2025-09-17 | 520.00 | 525.00 | 488.00 | 490.00 | 6.1M |
| 2025-09-16 | 500.00 | 575.00 | 500.00 | 525.00 | 17.5M |
| 2025-09-15 | 498.00 | 510.00 | 484.00 | 496.00 | 4.4M |
| 2025-09-12 | 500.00 | 505.00 | 480.00 | 498.00 | 3.7M |
| 2025-09-11 | 535.00 | 540.00 | 498.00 | 500.00 | 4.5M |
| 2025-09-10 | 456.00 | 555.00 | 456.00 | 535.00 | 18.7M |
| 2025-09-09 | 525.00 | 545.00 | 456.00 | 462.00 | 11.3M |
| 2025-09-08 | 610.00 | 610.00 | 525.00 | 525.00 | 18.4M |
| 2025-09-04 | 675.00 | 675.00 | 580.00 | 615.00 | 10.6M |
| 2025-09-03 | 720.00 | 805.00 | 620.00 | 670.00 | 25.9M |
| 2025-09-02 | 610.00 | 715.00 | 600.00 | 715.00 | 34.8M |
| 2025-09-01 | 474.00 | 575.00 | 474.00 | 575.00 | 10.4M |
| 2025-08-29 | 525.00 | 525.00 | 525.00 | 525.00 | 8.7M |
| 2025-08-28 | 438.00 | 480.00 | 438.00 | 480.00 | 3.8M |
| 2025-08-27 | 454.00 | 454.00 | 436.00 | 438.00 | 6.9M |
| 2025-08-26 | 555.00 | 555.00 | 460.00 | 460.00 | 10.5M |
| 2025-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 3.7M |
| 2025-08-22 | 468.00 | 468.00 | 468.00 | 468.00 | 7.7M |
| 2025-07-31 | 398.00 | 426.00 | 376.00 | 426.00 | 21.0M |
| 2025-07-30 | 280.00 | 342.00 | 278.00 | 342.00 | 47.4M |
| 2025-07-29 | 286.00 | 294.00 | 270.00 | 274.00 | 10.1M |
| 2025-07-28 | 260.00 | 304.00 | 258.00 | 280.00 | 52.4M |
| 2025-07-25 | 252.00 | 276.00 | 252.00 | 258.00 | 10.9M |
| 2025-07-24 | 254.00 | 286.00 | 230.00 | 246.00 | 40.4M |
| 2025-07-23 | 264.00 | 294.00 | 248.00 | 254.00 | 127.4M |
| 2025-07-22 | 180.00 | 236.00 | 175.00 | 236.00 | 130.4M |
| 2025-07-21 | 180.00 | 180.00 | 162.00 | 176.00 | 8.3M |
| 2025-07-18 | 182.00 | 185.00 | 178.00 | 180.00 | 6.5M |
| 2025-07-17 | 189.00 | 194.00 | 181.00 | 183.00 | 5.9M |
| 2025-07-16 | 197.00 | 212.00 | 177.00 | 190.00 | 16.9M |
| 2025-07-15 | 185.00 | 186.00 | 173.00 | 179.00 | 7.6M |
| 2025-07-14 | 202.00 | 202.00 | 181.00 | 186.00 | 10.8M |
| 2025-07-11 | 206.00 | 226.00 | 198.00 | 202.00 | 20.2M |
| 2025-07-10 | 218.00 | 220.00 | 194.00 | 198.00 | 14.6M |
| 2025-07-09 | 236.00 | 242.00 | 210.00 | 218.00 | 10.8M |
| 2025-07-08 | 242.00 | 260.00 | 226.00 | 236.00 | 19.5M |
| 2025-07-07 | 238.00 | 252.00 | 210.00 | 236.00 | 29.3M |
| 2025-07-04 | 218.00 | 256.00 | 218.00 | 218.00 | 61.3M |
| 2025-07-03 | 163.00 | 208.00 | 150.00 | 208.00 | 60.4M |
| 2025-07-02 | 165.00 | 188.00 | 155.00 | 155.00 | 29.3M |
| 2025-07-01 | 178.00 | 182.00 | 165.00 | 182.00 | 11.9M |
| 2025-06-30 | 164.00 | 178.00 | 164.00 | 178.00 | 7.8M |
| 2025-06-26 | 151.00 | 162.00 | 146.00 | 162.00 | 9.7M |
| 2025-06-25 | 157.00 | 159.00 | 157.00 | 157.00 | 16.8M |
| 2025-06-24 | 174.00 | 174.00 | 174.00 | 174.00 | 3.6M |
| 2025-06-23 | 193.00 | 193.00 | 193.00 | 193.00 | 15.3M |
| 2025-06-20 | 214.00 | 214.00 | 214.00 | 214.00 | 4.2M |
| 2025-05-22 | 204.00 | 236.00 | 200.00 | 236.00 | 47.7M |
| 2025-05-20 | 135.00 | 175.00 | 135.00 | 175.00 | 96.5M |
| 2025-05-19 | 110.00 | 130.00 | 106.00 | 130.00 | 166.6M |
| 2025-05-16 | 72.00 | 97.00 | 72.00 | 97.00 | 65.3M |
| 2025-05-15 | 73.00 | 74.00 | 70.00 | 72.00 | 1.3M |
| 2025-05-14 | 70.00 | 72.00 | 67.00 | 72.00 | 1.6M |
| 2025-05-09 | 73.00 | 73.00 | 69.00 | 70.00 | 1.9M |
| 2025-05-08 | 79.00 | 79.00 | 71.00 | 74.00 | 5.0M |
| 2025-05-07 | 69.00 | 83.00 | 69.00 | 78.00 | 25.4M |
| 2025-05-06 | 69.00 | 70.00 | 67.00 | 69.00 | 1.7M |
| 2025-05-05 | 68.00 | 69.00 | 67.00 | 68.00 | 1.0M |
| 2025-05-02 | 66.00 | 68.00 | 66.00 | 67.00 | 1.0M |
| 2025-04-30 | 68.00 | 69.00 | 66.00 | 66.00 | 1.2M |
| 2025-04-29 | 68.00 | 69.00 | 66.00 | 68.00 | 1.5M |
| 2025-04-28 | 68.00 | 70.00 | 66.00 | 68.00 | 1.7M |
| 2025-04-25 | 66.00 | 72.00 | 65.00 | 67.00 | 6.1M |
| 2025-04-24 | 65.00 | 67.00 | 64.00 | 65.00 | 2.3M |
| 2025-04-23 | 65.00 | 65.00 | 63.00 | 64.00 | 0.8M |
| 2025-04-22 | 63.00 | 64.00 | 62.00 | 64.00 | 2.1M |
| 2025-04-21 | 63.00 | 65.00 | 62.00 | 63.00 | 2.2M |
| 2025-04-17 | 65.00 | 65.00 | 62.00 | 63.00 | 4.7M |
| 2025-04-16 | 65.00 | 66.00 | 64.00 | 65.00 | 2.0M |
| 2025-04-15 | 67.00 | 67.00 | 64.00 | 65.00 | 4.4M |
| 2025-04-14 | 67.00 | 68.00 | 65.00 | 67.00 | 5.6M |
| 2025-04-11 | 68.00 | 70.00 | 66.00 | 67.00 | 0.7M |
| 2025-04-10 | 67.00 | 68.00 | 66.00 | 66.00 | 1.0M |
| 2025-04-09 | 66.00 | 68.00 | 65.00 | 66.00 | 0.2M |
| 2025-04-08 | 72.00 | 72.00 | 63.00 | 65.00 | 2.8M |
| 2025-03-27 | 73.00 | 78.00 | 70.00 | 74.00 | 0.5M |
| 2025-03-26 | 70.00 | 74.00 | 68.00 | 74.00 | 0.4M |
| 2025-03-25 | 74.00 | 77.00 | 68.00 | 69.00 | 1.5M |
| 2025-03-24 | 79.00 | 79.00 | 68.00 | 74.00 | 1.5M |
| 2025-03-21 | 78.00 | 78.00 | 76.00 | 76.00 | 0.3M |
| 2025-03-20 | 79.00 | 79.00 | 76.00 | 76.00 | 0.3M |
| 2025-03-19 | 77.00 | 79.00 | 76.00 | 76.00 | 0.3M |
| 2025-03-18 | 80.00 | 80.00 | 73.00 | 77.00 | 0.7M |
| 2025-03-17 | 78.00 | 80.00 | 78.00 | 78.00 | 0.4M |
| 2025-03-14 | 77.00 | 80.00 | 77.00 | 78.00 | 0.2M |
| 2025-03-13 | 77.00 | 80.00 | 75.00 | 78.00 | 0.6M |
| 2025-03-12 | 77.00 | 79.00 | 76.00 | 77.00 | 0.3M |
| 2025-03-11 | 80.00 | 80.00 | 77.00 | 78.00 | 0.4M |
| 2025-03-10 | 78.00 | 80.00 | 76.00 | 78.00 | 0.4M |
| 2025-03-07 | 78.00 | 79.00 | 76.00 | 78.00 | 0.9M |
| 2025-03-06 | 80.00 | 82.00 | 78.00 | 78.00 | 1.6M |
| 2025-03-05 | 74.00 | 84.00 | 73.00 | 77.00 | 5.4M |
| 2025-03-04 | 77.00 | 77.00 | 75.00 | 75.00 | 1.3M |
| 2025-03-03 | 77.00 | 80.00 | 75.00 | 78.00 | 2.9M |
| 2025-02-28 | 77.00 | 78.00 | 76.00 | 76.00 | 1.1M |
| 2025-02-27 | 78.00 | 78.00 | 75.00 | 76.00 | 1.2M |
| 2025-02-26 | 78.00 | 80.00 | 76.00 | 76.00 | 0.7M |
| 2025-02-25 | 78.00 | 80.00 | 77.00 | 77.00 | 1.6M |
| 2025-02-24 | 82.00 | 82.00 | 78.00 | 80.00 | 1.6M |
| 2025-02-21 | 81.00 | 84.00 | 81.00 | 82.00 | 0.9M |
| 2025-02-20 | 86.00 | 88.00 | 83.00 | 83.00 | 2.6M |
| 2025-02-19 | 85.00 | 86.00 | 83.00 | 86.00 | 3.9M |
| 2025-02-18 | 82.00 | 95.00 | 82.00 | 86.00 | 22.3M |
| 2025-02-17 | 81.00 | 85.00 | 81.00 | 82.00 | 3.1M |
| 2025-02-14 | 82.00 | 84.00 | 80.00 | 81.00 | 4.1M |
| 2025-02-13 | 77.00 | 98.00 | 75.00 | 81.00 | 40.1M |
| 2025-02-12 | 83.00 | 83.00 | 75.00 | 77.00 | 2.9M |
| 2025-02-11 | 81.00 | 91.00 | 80.00 | 83.00 | 3.6M |
| 2025-02-10 | 91.00 | 93.00 | 82.00 | 83.00 | 3.0M |
| 2025-02-07 | 101.00 | 102.00 | 84.00 | 91.00 | 6.3M |
| 2025-02-06 | 99.00 | 111.00 | 97.00 | 101.00 | 17.1M |
| 2025-02-05 | 90.00 | 118.00 | 89.00 | 98.00 | 63.6M |
| 2025-02-04 | 67.00 | 89.00 | 67.00 | 89.00 | 33.3M |
| 2025-02-03 | 70.00 | 70.00 | 63.00 | 66.00 | 1.6M |
| 2025-01-31 | 70.00 | 71.00 | 69.00 | 70.00 | 1.6M |
| 2025-01-30 | 76.00 | 76.00 | 68.00 | 70.00 | 3.6M |
| 2025-01-24 | 76.00 | 77.00 | 74.00 | 76.00 | 1.1M |
| 2025-01-23 | 77.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2025-01-22 | 78.00 | 78.00 | 76.00 | 77.00 | 0.3M |
| 2025-01-21 | 76.00 | 78.00 | 76.00 | 78.00 | 0.4M |
| 2025-01-20 | 77.00 | 78.00 | 76.00 | 76.00 | 0.4M |
| 2025-01-17 | 78.00 | 79.00 | 76.00 | 77.00 | 0.6M |
| 2025-01-16 | 79.00 | 79.00 | 76.00 | 78.00 | 0.7M |
| 2025-01-15 | 78.00 | 79.00 | 76.00 | 76.00 | 1.7M |
| 2025-01-14 | 79.00 | 79.00 | 78.00 | 78.00 | 0.3M |
| 2025-01-13 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-01-10 | 80.00 | 81.00 | 79.00 | 79.00 | 0.4M |
| 2025-01-09 | 80.00 | 81.00 | 79.00 | 81.00 | 1.5M |
| 2025-01-08 | 80.00 | 81.00 | 77.00 | 81.00 | 1.4M |
| 2025-01-07 | 81.00 | 81.00 | 79.00 | 80.00 | 1.0M |
| 2025-01-06 | 81.00 | 81.00 | 79.00 | 80.00 | 0.7M |
| 2025-01-03 | 81.00 | 82.00 | 80.00 | 81.00 | 0.5M |
| 2025-01-02 | 80.00 | 83.00 | 79.00 | 81.00 | 0.2M |