282.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 293.00 | 293.00 | 292.00 | 293.00 | 9.8K |
| 09:05 | 292.00 | 293.00 | 292.00 | 293.00 | 3.8K |
| 09:10 | 294.00 | 294.00 | 293.00 | 294.00 | 1.2K |
| 09:15 | 293.00 | 293.00 | 292.00 | 293.00 | 1.3K |
| 09:20 | 293.00 | 294.00 | 292.00 | 294.00 | 21.1K |
| 09:25 | 293.00 | 294.00 | 293.00 | 293.00 | 5.2K |
| 09:30 | 294.00 | 294.00 | 294.00 | 294.00 | 10.7K |
| 09:35 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 09:40 | 294.00 | 294.00 | 294.00 | 294.00 | 7.1K |
| 09:45 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 09:55 | 292.00 | 294.00 | 292.00 | 294.00 | 22.9K |
| 10:00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 10:05 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0K |
| 10:10 | 294.00 | 294.00 | 292.00 | 292.00 | 14.4K |
| 10:15 | 293.00 | 294.00 | 293.00 | 294.00 | 1.7K |
| 10:20 | 293.00 | 293.00 | 292.00 | 292.00 | 9.2K |
| 10:25 | 292.00 | 293.00 | 292.00 | 292.00 | 2.0K |
| 10:30 | 294.00 | 294.00 | 292.00 | 293.00 | 6.1K |
| 10:35 | 293.00 | 294.00 | 292.00 | 294.00 | 5.8K |
| 10:40 | 292.00 | 293.00 | 292.00 | 293.00 | 0.2K |
| 10:45 | 292.00 | 293.00 | 292.00 | 293.00 | 0.7K |
| 10:50 | 292.00 | 292.00 | 292.00 | 292.00 | 0.3K |
| 10:55 | 293.00 | 293.00 | 293.00 | 293.00 | 1.9K |
| 11:05 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0K |
| 11:10 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 11:15 | 293.00 | 293.00 | 293.00 | 293.00 | 0.1K |
| 11:20 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 11:25 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 11:30 | 293.00 | 293.00 | 293.00 | 293.00 | 2.0K |
| 11:35 | 293.00 | 293.00 | 293.00 | 293.00 | 1.5K |
| 11:40 | 294.00 | 294.00 | 293.00 | 293.00 | 0.0K |
| 11:45 | 294.00 | 295.00 | 294.00 | 295.00 | 16.5K |
| 11:50 | 295.00 | 295.00 | 293.00 | 294.00 | 23.4K |
| 11:55 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 12:00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 12:05 | 291.00 | 293.00 | 291.00 | 293.00 | 11.5K |
| 12:10 | 292.00 | 293.00 | 292.00 | 293.00 | 3.0K |
| 12:15 | 293.00 | 294.00 | 293.00 | 294.00 | 0.0K |
| 12:20 | 292.00 | 294.00 | 292.00 | 294.00 | 0.1K |
| 12:25 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 12:30 | 292.00 | 292.00 | 292.00 | 292.00 | 1.2K |
| 12:35 | 294.00 | 294.00 | 293.00 | 293.00 | 0.1K |
| 12:40 | 293.00 | 293.00 | 293.00 | 293.00 | 0.4K |
| 12:45 | 293.00 | 293.00 | 293.00 | 293.00 | 0.2K |
| 12:55 | 293.00 | 293.00 | 293.00 | 293.00 | 0.1K |
| 13:00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 13:05 | 294.00 | 294.00 | 293.00 | 293.00 | 4.5K |
| 13:10 | 293.00 | 294.00 | 293.00 | 294.00 | 2.6K |
| 13:15 | 293.00 | 294.00 | 293.00 | 294.00 | 2.0K |
| 13:20 | 294.00 | 294.00 | 293.00 | 294.00 | 1.5K |
| 13:30 | 294.00 | 294.00 | 294.00 | 294.00 | 0.5K |
| 13:35 | 293.00 | 293.00 | 292.00 | 292.00 | 15.3K |
| 13:45 | 292.00 | 292.00 | 292.00 | 292.00 | 5.3K |
| 13:50 | 293.00 | 294.00 | 293.00 | 294.00 | 2.4K |
| 13:55 | 294.00 | 294.00 | 294.00 | 294.00 | 0.3K |
| 14:10 | 294.00 | 294.00 | 293.00 | 294.00 | 2.1K |
| 14:15 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0K |
| 14:20 | 294.00 | 294.00 | 293.00 | 294.00 | 0.5K |
| 14:25 | 294.00 | 294.00 | 293.00 | 293.00 | 4.2K |
| 14:35 | 293.00 | 293.00 | 292.00 | 292.00 | 16.7K |
| 14:40 | 292.00 | 292.00 | 292.00 | 292.00 | 2.8K |
| 14:45 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0K |
| 14:50 | 292.00 | 292.00 | 292.00 | 292.00 | 6.5K |
| 14:55 | 292.00 | 292.00 | 292.00 | 292.00 | 2.0K |
| 15:00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.1K |
| 15:05 | 293.00 | 293.00 | 293.00 | 293.00 | 0.3K |
| 15:15 | 292.00 | 293.00 | 292.00 | 293.00 | 3.1K |
| 15:25 | 293.00 | 293.00 | 293.00 | 293.00 | 11.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 281.00 | 284.00 | 279.00 | 282.00 | 0.7M |
| 2025-09-25 | 285.00 | 285.00 | 279.00 | 279.00 | 0.7M |
| 2025-09-24 | 293.00 | 293.00 | 283.00 | 283.00 | 0.8M |
| 2025-09-23 | 294.00 | 296.00 | 283.00 | 294.00 | 0.8M |
| 2025-09-22 | 293.00 | 295.00 | 291.00 | 293.00 | 0.3M |
| 2025-09-19 | 297.00 | 297.00 | 292.00 | 292.00 | 0.5M |
| 2025-09-18 | 293.00 | 299.00 | 293.00 | 295.00 | 0.4M |
| 2025-09-17 | 291.00 | 308.00 | 290.00 | 297.00 | 0.8M |
| 2025-09-16 | 290.00 | 294.00 | 290.00 | 290.00 | 0.9M |
| 2025-09-15 | 298.00 | 303.00 | 295.00 | 296.00 | 0.3M |
| 2025-09-12 | 299.00 | 302.00 | 296.00 | 297.00 | 0.3M |
| 2025-09-11 | 292.00 | 300.00 | 292.00 | 296.00 | 0.5M |
| 2025-09-10 | 295.00 | 296.00 | 291.00 | 292.00 | 0.6M |
| 2025-09-09 | 294.00 | 297.00 | 289.00 | 295.00 | 0.6M |
| 2025-09-08 | 298.00 | 299.00 | 292.00 | 294.00 | 0.8M |
| 2025-09-05 | 301.00 | 303.00 | 293.00 | 301.00 | 0.7M |
| 2025-09-04 | 305.00 | 308.00 | 300.00 | 302.00 | 0.3M |
| 2025-09-03 | 309.00 | 313.00 | 303.00 | 307.00 | 0.4M |
| 2025-09-02 | 309.00 | 312.00 | 307.00 | 312.00 | 0.1M |
| 2025-09-01 | 310.00 | 315.00 | 300.00 | 312.00 | 0.5M |
| 2025-08-29 | 313.00 | 315.00 | 305.00 | 313.00 | 0.4M |
| 2025-08-28 | 305.00 | 315.00 | 300.00 | 313.00 | 0.7M |
| 2025-08-27 | 306.00 | 308.00 | 287.00 | 308.00 | 1.9M |
| 2025-08-26 | 309.00 | 310.00 | 302.00 | 306.00 | 0.5M |
| 2025-08-25 | 305.00 | 317.00 | 305.00 | 309.00 | 0.9M |
| 2025-08-22 | 329.00 | 343.00 | 297.00 | 311.00 | 2.9M |
| 2025-08-21 | 336.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-08-20 | 336.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-08-19 | 336.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-08-18 | 336.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-08-14 | 336.00 | 339.00 | 333.00 | 334.00 | 0.5M |
| 2025-08-13 | 334.00 | 336.00 | 331.00 | 336.00 | 0.4M |
| 2025-08-12 | 334.00 | 338.00 | 331.00 | 334.00 | 0.4M |
| 2025-08-11 | 332.00 | 336.00 | 329.00 | 334.00 | 0.6M |
| 2025-08-08 | 334.00 | 337.00 | 331.00 | 333.00 | 0.2M |
| 2025-08-07 | 334.00 | 336.00 | 329.00 | 334.00 | 0.5M |
| 2025-08-06 | 334.00 | 337.00 | 331.00 | 334.00 | 0.4M |
| 2025-08-05 | 335.00 | 339.00 | 332.00 | 336.00 | 0.5M |
| 2025-08-04 | 338.00 | 338.00 | 329.00 | 335.00 | 0.4M |
| 2025-08-01 | 336.00 | 365.00 | 330.00 | 338.00 | 2.8M |
| 2025-07-31 | 330.00 | 350.00 | 329.00 | 335.00 | 0.8M |
| 2025-07-30 | 330.00 | 337.00 | 327.00 | 329.00 | 0.4M |
| 2025-07-29 | 334.00 | 334.00 | 325.00 | 331.00 | 0.4M |
| 2025-07-28 | 333.00 | 337.00 | 329.00 | 335.00 | 0.3M |
| 2025-07-25 | 339.00 | 340.00 | 330.00 | 336.00 | 0.6M |
| 2025-07-24 | 345.00 | 345.00 | 334.00 | 339.00 | 0.4M |
| 2025-07-23 | 346.00 | 353.00 | 340.00 | 345.00 | 0.3M |
| 2025-07-22 | 346.00 | 352.00 | 340.00 | 348.00 | 0.3M |
| 2025-07-21 | 358.00 | 360.00 | 345.00 | 346.00 | 0.8M |
| 2025-07-18 | 355.00 | 359.00 | 348.00 | 358.00 | 0.3M |
| 2025-07-17 | 347.00 | 361.00 | 346.00 | 356.00 | 0.8M |
| 2025-07-16 | 350.00 | 352.00 | 344.00 | 349.00 | 0.2M |
| 2025-07-15 | 351.00 | 362.00 | 343.00 | 350.00 | 0.4M |
| 2025-07-14 | 356.00 | 357.00 | 345.00 | 352.00 | 0.2M |
| 2025-07-11 | 356.00 | 357.00 | 352.00 | 356.00 | 0.1M |
| 2025-07-10 | 354.00 | 358.00 | 351.00 | 356.00 | 0.1M |
| 2025-07-09 | 350.00 | 357.00 | 349.00 | 354.00 | 0.3M |
| 2025-07-08 | 353.00 | 354.00 | 348.00 | 350.00 | 0.2M |
| 2025-07-07 | 357.00 | 357.00 | 350.00 | 354.00 | 0.2M |
| 2025-07-04 | 362.00 | 366.00 | 352.00 | 358.00 | 0.5M |
| 2025-07-03 | 347.00 | 367.00 | 347.00 | 362.00 | 0.8M |
| 2025-07-02 | 351.00 | 351.00 | 338.00 | 347.00 | 0.7M |
| 2025-07-01 | 344.00 | 353.00 | 340.00 | 349.00 | 0.4M |
| 2025-06-30 | 345.00 | 348.00 | 340.00 | 344.00 | 0.4M |
| 2025-06-27 | 352.00 | 354.00 | 344.00 | 348.00 | 0.3M |
| 2025-06-26 | 364.00 | 364.00 | 350.00 | 354.00 | 0.5M |
| 2025-06-25 | 373.00 | 375.00 | 360.00 | 364.00 | 0.4M |
| 2025-06-24 | 357.00 | 373.00 | 357.00 | 373.00 | 0.6M |
| 2025-06-23 | 368.00 | 379.00 | 351.00 | 357.00 | 1.1M |
| 2025-06-20 | 375.00 | 376.00 | 355.00 | 368.00 | 0.4M |
| 2025-06-19 | 373.00 | 376.00 | 366.00 | 370.00 | 0.3M |
| 2025-06-18 | 375.00 | 379.00 | 365.00 | 373.00 | 0.4M |
| 2025-06-17 | 382.00 | 383.00 | 362.00 | 375.00 | 0.5M |
| 2025-06-16 | 373.00 | 377.00 | 363.00 | 376.00 | 0.3M |
| 2025-06-13 | 378.00 | 378.00 | 360.00 | 373.00 | 0.7M |
| 2025-06-12 | 383.00 | 383.00 | 366.00 | 375.00 | 0.8M |
| 2025-06-11 | 375.00 | 382.00 | 372.00 | 381.00 | 0.6M |
| 2025-06-10 | 380.00 | 385.00 | 371.00 | 375.00 | 0.5M |
| 2025-06-09 | 384.00 | 384.00 | 368.00 | 380.00 | 0.6M |
| 2025-06-05 | 366.00 | 383.00 | 365.00 | 380.00 | 1.2M |
| 2025-06-04 | 360.00 | 375.00 | 357.00 | 366.00 | 0.7M |
| 2025-06-02 | 358.00 | 366.00 | 355.00 | 360.00 | 0.3M |
| 2025-05-30 | 359.00 | 360.00 | 351.00 | 359.00 | 0.5M |
| 2025-05-29 | 363.00 | 363.00 | 356.00 | 360.00 | 0.3M |
| 2025-05-28 | 351.00 | 363.00 | 347.00 | 358.00 | 0.8M |
| 2025-05-27 | 352.00 | 361.00 | 348.00 | 350.00 | 0.6M |
| 2025-05-26 | 342.00 | 354.00 | 340.00 | 349.00 | 0.3M |
| 2025-05-23 | 345.00 | 355.00 | 340.00 | 346.00 | 0.5M |
| 2025-05-22 | 352.00 | 354.00 | 343.00 | 346.00 | 0.3M |
| 2025-05-21 | 343.00 | 354.00 | 343.00 | 352.00 | 0.3M |
| 2025-05-20 | 336.00 | 347.00 | 334.00 | 342.00 | 0.4M |
| 2025-05-19 | 342.00 | 343.00 | 329.00 | 334.00 | 0.5M |
| 2025-05-16 | 349.00 | 352.00 | 340.00 | 341.00 | 0.4M |
| 2025-05-15 | 353.00 | 354.00 | 343.00 | 348.00 | 0.7M |
| 2025-05-14 | 349.00 | 355.00 | 345.00 | 353.00 | 0.4M |
| 2025-05-13 | 349.00 | 357.00 | 346.00 | 349.00 | 0.7M |
| 2025-05-12 | 340.00 | 351.00 | 338.00 | 348.00 | 0.7M |
| 2025-05-09 | 344.00 | 347.00 | 337.00 | 339.00 | 0.6M |
| 2025-05-08 | 358.00 | 364.00 | 344.00 | 345.00 | 1.2M |
| 2025-05-07 | 333.00 | 347.00 | 333.00 | 346.00 | 0.6M |
| 2025-05-02 | 336.00 | 337.00 | 329.00 | 333.00 | 0.6M |
| 2025-04-30 | 345.00 | 350.00 | 333.00 | 336.00 | 1.2M |
| 2025-04-29 | 344.00 | 351.00 | 342.00 | 344.00 | 0.7M |
| 2025-04-28 | 360.00 | 365.00 | 343.00 | 344.00 | 1.5M |
| 2025-04-25 | 360.00 | 370.00 | 352.00 | 365.00 | 0.9M |
| 2025-04-24 | 361.00 | 372.00 | 349.00 | 360.00 | 1.6M |
| 2025-04-23 | 374.00 | 384.00 | 364.00 | 364.00 | 2.3M |
| 2025-04-22 | 395.00 | 402.00 | 373.00 | 373.00 | 7.3M |
| 2025-04-21 | 407.00 | 452.00 | 360.00 | 404.00 | 47.0M |
| 2025-04-18 | 341.00 | 362.00 | 326.00 | 349.00 | 3.2M |
| 2025-04-17 | 330.00 | 344.00 | 324.00 | 340.00 | 2.4M |
| 2025-04-16 | 324.00 | 367.00 | 319.00 | 334.00 | 27.1M |
| 2025-04-15 | 312.00 | 318.00 | 312.00 | 314.00 | 0.7M |
| 2025-04-14 | 323.00 | 323.00 | 311.00 | 316.00 | 0.5M |
| 2025-04-11 | 304.00 | 312.00 | 301.00 | 310.00 | 0.3M |
| 2025-04-10 | 301.00 | 318.00 | 301.00 | 307.00 | 0.7M |
| 2025-04-09 | 303.00 | 308.00 | 291.00 | 293.00 | 0.5M |
| 2025-04-08 | 288.00 | 300.00 | 288.00 | 297.00 | 0.5M |
| 2025-04-07 | 302.00 | 302.00 | 281.00 | 285.00 | 1.1M |
| 2025-04-04 | 302.00 | 309.00 | 292.00 | 305.00 | 0.7M |
| 2025-04-03 | 303.00 | 306.00 | 301.00 | 303.00 | 0.4M |
| 2025-04-02 | 308.00 | 314.00 | 304.00 | 307.00 | 0.4M |
| 2025-04-01 | 302.00 | 311.00 | 302.00 | 307.00 | 0.4M |
| 2025-03-31 | 306.00 | 311.00 | 300.00 | 301.00 | 0.5M |
| 2025-03-28 | 318.00 | 320.00 | 306.00 | 309.00 | 0.6M |
| 2025-03-27 | 318.00 | 319.00 | 313.00 | 318.00 | 1.0M |
| 2025-03-26 | 332.00 | 339.00 | 320.00 | 322.00 | 1.3M |
| 2025-03-25 | 327.00 | 335.00 | 317.00 | 335.00 | 1.5M |
| 2025-03-24 | 329.00 | 333.00 | 319.00 | 330.00 | 3.3M |
| 2025-03-21 | 297.00 | 369.00 | 297.00 | 332.00 | 33.1M |
| 2025-03-20 | 296.00 | 300.00 | 292.00 | 295.00 | 0.6M |
| 2025-03-19 | 297.00 | 305.00 | 292.00 | 297.00 | 0.5M |
| 2025-03-18 | 305.00 | 309.00 | 295.00 | 300.00 | 0.8M |
| 2025-03-17 | 315.00 | 317.00 | 305.00 | 305.00 | 0.6M |
| 2025-03-14 | 314.00 | 317.00 | 310.00 | 317.00 | 0.5M |
| 2025-03-13 | 316.00 | 320.00 | 309.00 | 316.00 | 0.3M |
| 2025-03-12 | 314.00 | 324.00 | 314.00 | 318.00 | 0.4M |
| 2025-03-11 | 310.00 | 316.00 | 303.00 | 316.00 | 0.5M |
| 2025-03-10 | 320.00 | 321.00 | 311.00 | 318.00 | 0.3M |
| 2025-03-07 | 318.00 | 320.00 | 314.00 | 319.00 | 0.6M |
| 2025-03-06 | 324.00 | 325.00 | 315.00 | 321.00 | 0.5M |
| 2025-03-05 | 321.00 | 327.00 | 319.00 | 322.00 | 0.5M |
| 2025-03-04 | 329.00 | 329.00 | 320.00 | 320.00 | 0.6M |
| 2025-02-28 | 337.00 | 338.00 | 324.00 | 329.00 | 1.0M |
| 2025-02-27 | 335.00 | 358.00 | 334.00 | 337.00 | 2.1M |
| 2025-02-26 | 330.00 | 334.00 | 321.00 | 330.00 | 0.5M |
| 2025-02-25 | 337.00 | 339.00 | 329.00 | 329.00 | 0.8M |
| 2025-02-24 | 339.00 | 341.00 | 335.00 | 335.00 | 0.4M |
| 2025-02-21 | 336.00 | 340.00 | 334.00 | 339.00 | 0.4M |
| 2025-02-20 | 346.00 | 350.00 | 336.00 | 336.00 | 0.7M |
| 2025-02-19 | 350.00 | 356.00 | 343.00 | 346.00 | 1.0M |
| 2025-02-18 | 343.00 | 350.00 | 336.00 | 350.00 | 0.9M |
| 2025-02-17 | 341.00 | 344.00 | 338.00 | 343.00 | 0.5M |
| 2025-02-14 | 343.00 | 346.00 | 334.00 | 337.00 | 0.5M |
| 2025-02-13 | 336.00 | 347.00 | 334.00 | 342.00 | 0.7M |
| 2025-02-12 | 353.00 | 353.00 | 335.00 | 335.00 | 1.0M |
| 2025-02-11 | 355.00 | 361.00 | 349.00 | 350.00 | 1.3M |
| 2025-02-10 | 359.00 | 374.00 | 352.00 | 352.00 | 2.4M |
| 2025-02-07 | 359.00 | 404.00 | 350.00 | 358.00 | 18.2M |
| 2025-02-06 | 338.00 | 347.00 | 329.00 | 347.00 | 1.2M |
| 2025-02-05 | 329.00 | 340.00 | 327.00 | 329.00 | 0.9M |
| 2025-02-04 | 319.00 | 329.00 | 318.00 | 327.00 | 0.8M |
| 2025-02-03 | 343.00 | 344.00 | 315.00 | 315.00 | 1.6M |
| 2025-01-31 | 343.00 | 350.00 | 339.00 | 342.00 | 1.0M |
| 2025-01-24 | 350.00 | 358.00 | 340.00 | 344.00 | 1.4M |
| 2025-01-23 | 349.00 | 375.00 | 346.00 | 349.00 | 3.8M |
| 2025-01-22 | 348.00 | 365.00 | 343.00 | 343.00 | 1.3M |
| 2025-01-21 | 358.00 | 368.00 | 346.00 | 347.00 | 2.0M |
| 2025-01-20 | 364.00 | 379.00 | 354.00 | 358.00 | 3.2M |
| 2025-01-17 | 340.00 | 402.00 | 335.00 | 363.00 | 25.8M |
| 2025-01-16 | 342.00 | 347.00 | 335.00 | 339.00 | 0.9M |
| 2025-01-15 | 353.00 | 353.00 | 332.00 | 338.00 | 1.8M |
| 2025-01-14 | 373.00 | 378.00 | 346.00 | 348.00 | 3.3M |
| 2025-01-13 | 356.00 | 378.00 | 349.00 | 369.00 | 3.8M |
| 2025-01-10 | 425.00 | 467.00 | 360.00 | 361.00 | 22.4M |
| 2025-01-09 | 304.00 | 399.00 | 301.00 | 399.00 | 35.1M |
| 2025-01-08 | 309.00 | 313.00 | 297.00 | 307.00 | 0.4M |
| 2025-01-07 | 302.00 | 312.00 | 302.00 | 309.00 | 0.4M |
| 2025-01-06 | 301.00 | 304.00 | 297.00 | 302.00 | 0.3M |
| 2025-01-03 | 299.00 | 305.00 | 296.00 | 301.00 | 0.2M |
| 2025-01-02 | 283.00 | 300.00 | 283.00 | 300.00 | 0.3M |