368.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 369.00 | 372.00 | 367.00 | 368.00 | 2.1K |
| 09:05 | 366.00 | 366.00 | 364.00 | 365.00 | 11.9K |
| 09:10 | 365.00 | 367.00 | 365.00 | 367.00 | 2.4K |
| 09:15 | 368.00 | 368.00 | 368.00 | 368.00 | 2.3K |
| 09:20 | 366.00 | 368.00 | 366.00 | 368.00 | 7.0K |
| 09:25 | 368.00 | 368.00 | 367.00 | 367.00 | 0.7K |
| 09:30 | 366.00 | 368.00 | 365.00 | 365.00 | 2.9K |
| 09:35 | 366.00 | 367.00 | 365.00 | 367.00 | 4.1K |
| 09:40 | 365.00 | 369.00 | 365.00 | 367.00 | 9.4K |
| 09:45 | 366.00 | 367.00 | 366.00 | 367.00 | 1.7K |
| 09:50 | 365.00 | 367.00 | 365.00 | 367.00 | 2.6K |
| 09:55 | 366.00 | 366.00 | 366.00 | 366.00 | 0.5K |
| 10:00 | 365.00 | 365.00 | 365.00 | 365.00 | 0.1K |
| 10:05 | 365.00 | 365.00 | 365.00 | 365.00 | 0.2K |
| 10:10 | 365.00 | 367.00 | 364.00 | 366.00 | 2.2K |
| 10:20 | 366.00 | 367.00 | 366.00 | 367.00 | 2.3K |
| 10:25 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 10:30 | 366.00 | 366.00 | 366.00 | 366.00 | 0.4K |
| 10:35 | 365.00 | 365.00 | 365.00 | 365.00 | 2.0K |
| 10:40 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 10:45 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 10:50 | 367.00 | 368.00 | 367.00 | 368.00 | 4.9K |
| 10:55 | 368.00 | 371.00 | 368.00 | 369.00 | 9.5K |
| 11:00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 11:05 | 369.00 | 369.00 | 367.00 | 368.00 | 3.7K |
| 11:10 | 369.00 | 370.00 | 368.00 | 368.00 | 2.0K |
| 11:15 | 368.00 | 368.00 | 368.00 | 368.00 | 1.1K |
| 11:25 | 368.00 | 368.00 | 368.00 | 368.00 | 0.3K |
| 12:30 | 368.00 | 369.00 | 366.00 | 366.00 | 3.0K |
| 12:35 | 367.00 | 367.00 | 367.00 | 367.00 | 1.7K |
| 12:50 | 367.00 | 367.00 | 367.00 | 367.00 | 0.1K |
| 12:55 | 367.00 | 367.00 | 367.00 | 367.00 | 0.1K |
| 13:00 | 367.00 | 368.00 | 367.00 | 368.00 | 2.3K |
| 13:05 | 369.00 | 369.00 | 367.00 | 368.00 | 1.7K |
| 13:10 | 370.00 | 370.00 | 369.00 | 370.00 | 3.1K |
| 13:15 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 13:20 | 371.00 | 371.00 | 369.00 | 371.00 | 4.4K |
| 13:25 | 370.00 | 371.00 | 370.00 | 370.00 | 4.4K |
| 13:30 | 369.00 | 369.00 | 369.00 | 369.00 | 0.2K |
| 13:35 | 369.00 | 370.00 | 369.00 | 369.00 | 1.8K |
| 13:40 | 368.00 | 370.00 | 368.00 | 368.00 | 5.3K |
| 13:45 | 368.00 | 370.00 | 368.00 | 370.00 | 1.3K |
| 13:50 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 14:00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 14:10 | 370.00 | 370.00 | 370.00 | 370.00 | 2.1K |
| 14:15 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 14:20 | 370.00 | 370.00 | 370.00 | 370.00 | 0.7K |
| 14:25 | 369.00 | 370.00 | 369.00 | 369.00 | 0.3K |
| 14:30 | 369.00 | 369.00 | 369.00 | 369.00 | 1.0K |
| 14:40 | 369.00 | 370.00 | 369.00 | 370.00 | 0.4K |
| 14:50 | 369.00 | 370.00 | 369.00 | 370.00 | 1.3K |
| 14:55 | 370.00 | 371.00 | 370.00 | 370.00 | 8.5K |
| 15:00 | 370.00 | 372.00 | 370.00 | 372.00 | 1.5K |
| 15:05 | 373.00 | 376.00 | 373.00 | 373.00 | 13.4K |
| 15:10 | 372.00 | 372.00 | 372.00 | 372.00 | 0.3K |
| 15:15 | 372.00 | 373.00 | 372.00 | 373.00 | 0.9K |
| 15:20 | 371.00 | 371.00 | 371.00 | 371.00 | 1.4K |
| 15:30 | 372.00 | 372.00 | 372.00 | 372.00 | 3.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 364.00 | 373.00 | 364.00 | 368.00 | 0.1M |
| 2025-09-25 | 374.00 | 375.00 | 364.00 | 365.00 | 0.1M |
| 2025-09-24 | 368.00 | 376.00 | 364.00 | 372.00 | 0.1M |
| 2025-09-22 | 365.00 | 372.00 | 361.00 | 367.00 | 0.1M |
| 2025-09-19 | 369.00 | 372.00 | 356.00 | 365.00 | 0.3M |
| 2025-09-18 | 375.00 | 377.00 | 367.00 | 369.00 | 0.2M |
| 2025-09-17 | 369.00 | 375.00 | 365.00 | 372.00 | 0.2M |
| 2025-09-16 | 373.00 | 375.00 | 362.00 | 369.00 | 0.2M |
| 2025-09-12 | 381.00 | 381.00 | 367.00 | 374.00 | 0.5M |
| 2025-09-11 | 360.00 | 378.00 | 360.00 | 376.00 | 0.6M |
| 2025-09-10 | 340.00 | 363.00 | 336.00 | 363.00 | 0.5M |
| 2025-09-09 | 320.00 | 344.00 | 317.00 | 337.00 | 0.4M |
| 2025-09-08 | 317.00 | 323.00 | 314.00 | 320.00 | 0.1M |
| 2025-09-05 | 313.00 | 318.00 | 309.00 | 318.00 | 0.1M |
| 2025-09-04 | 320.00 | 320.00 | 306.00 | 309.00 | 0.2M |
| 2025-09-03 | 330.00 | 331.00 | 320.00 | 320.00 | 0.1M |
| 2025-09-02 | 336.00 | 338.00 | 331.00 | 333.00 | 0.0M |
| 2025-09-01 | 337.00 | 341.00 | 325.00 | 335.00 | 0.1M |
| 2025-08-29 | 347.00 | 353.00 | 341.00 | 341.00 | 0.1M |
| 2025-08-28 | 347.00 | 355.00 | 342.00 | 346.00 | 0.1M |
| 2025-08-27 | 343.00 | 348.00 | 340.00 | 346.00 | 0.1M |
| 2025-08-26 | 351.00 | 351.00 | 337.00 | 343.00 | 0.2M |
| 2025-08-25 | 355.00 | 357.00 | 344.00 | 349.00 | 0.1M |
| 2025-08-22 | 340.00 | 356.00 | 335.00 | 349.00 | 0.3M |
| 2025-08-21 | 339.00 | 345.00 | 337.00 | 344.00 | 0.2M |
| 2025-08-20 | 332.00 | 343.00 | 332.00 | 336.00 | 0.2M |
| 2025-08-19 | 326.00 | 330.00 | 324.00 | 330.00 | 0.2M |
| 2025-08-18 | 322.00 | 330.00 | 320.00 | 325.00 | 0.3M |
| 2025-08-15 | 324.00 | 325.00 | 319.00 | 323.00 | 0.1M |
| 2025-08-14 | 320.00 | 326.00 | 318.00 | 323.00 | 0.3M |
| 2025-08-13 | 325.00 | 328.00 | 315.00 | 323.00 | 0.7M |
| 2025-08-12 | 327.00 | 328.00 | 318.00 | 320.00 | 0.2M |
| 2025-08-08 | 321.00 | 327.00 | 318.00 | 322.00 | 0.2M |
| 2025-08-07 | 321.00 | 321.00 | 316.00 | 320.00 | 0.1M |
| 2025-08-06 | 319.00 | 320.00 | 315.00 | 316.00 | 0.1M |
| 2025-08-05 | 322.00 | 330.00 | 312.00 | 316.00 | 0.2M |
| 2025-08-04 | 320.00 | 322.00 | 314.00 | 321.00 | 0.1M |
| 2025-08-01 | 314.00 | 325.00 | 313.00 | 324.00 | 0.1M |
| 2025-07-31 | 318.00 | 318.00 | 310.00 | 312.00 | 0.1M |
| 2025-07-30 | 319.00 | 319.00 | 313.00 | 318.00 | 0.1M |
| 2025-07-29 | 320.00 | 326.00 | 315.00 | 315.00 | 0.1M |
| 2025-07-28 | 325.00 | 325.00 | 318.00 | 320.00 | 0.1M |
| 2025-07-25 | 314.00 | 322.00 | 312.00 | 320.00 | 0.1M |
| 2025-07-24 | 314.00 | 317.00 | 311.00 | 314.00 | 0.1M |
| 2025-07-23 | 315.00 | 317.00 | 308.00 | 310.00 | 0.2M |
| 2025-07-22 | 314.00 | 321.00 | 312.00 | 314.00 | 0.1M |
| 2025-07-18 | 320.00 | 320.00 | 312.00 | 313.00 | 0.2M |
| 2025-07-17 | 315.00 | 325.00 | 315.00 | 320.00 | 0.1M |
| 2025-07-16 | 320.00 | 324.00 | 314.00 | 315.00 | 0.2M |
| 2025-07-15 | 326.00 | 355.00 | 321.00 | 321.00 | 0.7M |
| 2025-07-14 | 325.00 | 340.00 | 317.00 | 328.00 | 0.4M |
| 2025-07-11 | 326.00 | 335.00 | 321.00 | 325.00 | 0.2M |
| 2025-07-10 | 329.00 | 330.00 | 320.00 | 328.00 | 0.2M |
| 2025-07-09 | 330.00 | 333.00 | 320.00 | 332.00 | 0.3M |
| 2025-07-08 | 310.00 | 333.00 | 304.00 | 327.00 | 0.5M |
| 2025-07-07 | 344.00 | 370.00 | 307.00 | 314.00 | 1.6M |
| 2025-07-04 | 340.00 | 344.00 | 328.00 | 328.00 | 1.2M |
| 2025-07-03 | 422.00 | 442.00 | 341.00 | 360.00 | 8.3M |
| 2025-07-02 | 360.00 | 400.00 | 359.00 | 400.00 | 4.2M |
| 2025-07-01 | 320.00 | 320.00 | 320.00 | 320.00 | 0.1M |
| 2025-06-30 | 258.00 | 258.00 | 240.00 | 240.00 | 0.0M |
| 2025-06-27 | 247.00 | 249.00 | 226.00 | 243.00 | 0.0M |
| 2025-06-26 | 249.75 | 249.75 | 246.25 | 247.00 | 0.0M |
| 2025-06-25 | 246.75 | 249.75 | 245.50 | 249.75 | 0.0M |
| 2025-06-24 | 250.00 | 250.25 | 245.00 | 245.00 | 0.0M |
| 2025-06-23 | 249.25 | 250.00 | 249.25 | 250.00 | 0.0M |
| 2025-06-20 | 250.00 | 251.75 | 249.00 | 249.25 | 0.0M |
| 2025-06-19 | 249.25 | 250.00 | 247.75 | 249.00 | 0.0M |
| 2025-06-18 | 250.50 | 252.50 | 245.00 | 245.75 | 0.1M |
| 2025-06-17 | 247.25 | 250.50 | 247.25 | 250.50 | 0.1M |
| 2025-06-16 | 244.75 | 247.25 | 244.50 | 246.50 | 0.0M |
| 2025-06-13 | 246.50 | 246.75 | 242.75 | 244.50 | 0.0M |
| 2025-06-12 | 245.25 | 247.50 | 243.00 | 245.25 | 0.0M |
| 2025-06-11 | 247.75 | 248.75 | 244.75 | 245.00 | 0.0M |
| 2025-06-10 | 245.00 | 249.00 | 244.00 | 247.50 | 0.0M |
| 2025-06-09 | 247.75 | 249.00 | 244.00 | 244.00 | 0.0M |
| 2025-06-06 | 249.50 | 249.50 | 246.25 | 246.25 | 0.0M |
| 2025-06-05 | 249.50 | 250.25 | 247.50 | 248.25 | 0.1M |
| 2025-06-04 | 252.25 | 257.50 | 248.50 | 248.75 | 0.1M |
| 2025-06-03 | 250.00 | 252.00 | 249.25 | 251.25 | 0.1M |
| 2025-06-02 | 250.00 | 250.00 | 249.25 | 250.00 | 0.1M |
| 2025-05-30 | 247.25 | 250.00 | 245.25 | 250.00 | 0.1M |
| 2025-05-29 | 245.25 | 247.50 | 244.75 | 246.75 | 0.1M |
| 2025-05-28 | 250.00 | 252.25 | 242.25 | 245.00 | 0.6M |
| 2025-05-27 | 223.75 | 227.00 | 223.75 | 227.00 | 0.0M |
| 2025-05-26 | 222.00 | 223.75 | 221.50 | 223.75 | 0.0M |
| 2025-05-23 | 224.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2025-05-22 | 221.50 | 224.25 | 221.50 | 224.25 | 0.0M |
| 2025-05-21 | 225.00 | 225.25 | 222.00 | 222.25 | 0.0M |
| 2025-05-20 | 225.00 | 225.00 | 223.75 | 224.00 | 0.0M |
| 2025-05-19 | 221.75 | 222.00 | 220.50 | 221.50 | 0.0M |
| 2025-05-16 | 222.75 | 224.50 | 218.75 | 219.75 | 0.1M |
| 2025-05-15 | 230.75 | 231.00 | 225.00 | 226.25 | 0.0M |
| 2025-05-14 | 235.75 | 236.00 | 225.50 | 229.25 | 0.1M |
| 2025-05-13 | 245.00 | 245.00 | 231.75 | 233.75 | 0.3M |
| 2025-05-12 | 224.75 | 236.50 | 222.75 | 235.75 | 0.1M |
| 2025-05-09 | 221.75 | 224.75 | 221.25 | 224.75 | 0.0M |
| 2025-05-08 | 218.75 | 222.00 | 218.75 | 222.00 | 0.0M |
| 2025-05-07 | 214.75 | 218.75 | 214.75 | 218.75 | 0.0M |
| 2025-05-02 | 214.25 | 215.00 | 212.75 | 213.25 | 0.0M |
| 2025-05-01 | 214.50 | 215.75 | 214.50 | 215.25 | 0.0M |
| 2025-04-30 | 218.00 | 218.75 | 215.75 | 216.75 | 0.0M |
| 2025-04-28 | 219.75 | 220.00 | 218.00 | 218.00 | 0.0M |
| 2025-04-25 | 222.50 | 227.50 | 222.50 | 223.50 | 0.1M |
| 2025-04-24 | 834.00 | 929.00 | 834.00 | 929.00 | 0.4M |
| 2025-04-23 | 837.00 | 843.00 | 832.00 | 834.00 | 0.0M |
| 2025-04-22 | 849.00 | 849.00 | 837.00 | 837.00 | 0.0M |
| 2025-04-21 | 850.00 | 865.00 | 843.00 | 849.00 | 0.0M |
| 2025-04-18 | 825.00 | 838.00 | 825.00 | 835.00 | 0.0M |
| 2025-04-17 | 820.00 | 827.00 | 818.00 | 818.00 | 0.0M |
| 2025-04-16 | 830.00 | 830.00 | 817.00 | 818.00 | 0.0M |
| 2025-04-15 | 827.00 | 830.00 | 805.00 | 820.00 | 0.0M |
| 2025-04-14 | 787.00 | 800.00 | 787.00 | 797.00 | 0.0M |
| 2025-04-11 | 748.00 | 798.00 | 748.00 | 785.00 | 0.0M |
| 2025-04-10 | 801.00 | 819.00 | 793.00 | 808.00 | 0.0M |
| 2025-04-09 | 788.00 | 804.00 | 773.00 | 781.00 | 0.0M |
| 2025-04-08 | 790.00 | 803.00 | 790.00 | 791.00 | 0.0M |
| 2025-04-07 | 750.00 | 794.00 | 730.00 | 760.00 | 0.0M |
| 2025-04-04 | 830.00 | 830.00 | 780.00 | 820.00 | 0.0M |
| 2025-04-03 | 829.00 | 854.00 | 829.00 | 851.00 | 0.0M |
| 2025-04-02 | 855.00 | 855.00 | 851.00 | 851.00 | 0.0M |
| 2025-04-01 | 856.00 | 856.00 | 847.00 | 851.00 | 0.0M |
| 2025-03-31 | 846.00 | 854.00 | 843.00 | 850.00 | 0.0M |
| 2025-03-28 | 855.00 | 859.00 | 853.00 | 854.00 | 0.0M |
| 2025-03-27 | 852.00 | 856.00 | 848.00 | 856.00 | 0.0M |
| 2025-03-26 | 860.00 | 863.00 | 854.00 | 856.00 | 0.0M |
| 2025-03-25 | 850.00 | 850.00 | 845.00 | 849.00 | 0.0M |
| 2025-03-24 | 851.00 | 854.00 | 849.00 | 849.00 | 0.0M |
| 2025-03-21 | 850.00 | 856.00 | 849.00 | 851.00 | 0.0M |
| 2025-03-19 | 852.00 | 856.00 | 850.00 | 850.00 | 0.0M |
| 2025-03-18 | 853.00 | 853.00 | 843.00 | 850.00 | 0.0M |
| 2025-03-17 | 855.00 | 856.00 | 853.00 | 855.00 | 0.0M |
| 2025-03-14 | 855.00 | 855.00 | 848.00 | 850.00 | 0.0M |
| 2025-03-13 | 850.00 | 855.00 | 848.00 | 855.00 | 0.0M |
| 2025-03-12 | 851.00 | 859.00 | 845.00 | 847.00 | 0.0M |
| 2025-03-11 | 862.00 | 862.00 | 847.00 | 851.00 | 0.0M |
| 2025-03-10 | 850.00 | 858.00 | 848.00 | 858.00 | 0.0M |
| 2025-03-07 | 848.00 | 851.00 | 843.00 | 851.00 | 0.0M |
| 2025-03-06 | 849.00 | 860.00 | 849.00 | 851.00 | 0.0M |
| 2025-03-05 | 853.00 | 860.00 | 849.00 | 849.00 | 0.0M |
| 2025-03-04 | 868.00 | 868.00 | 849.00 | 860.00 | 0.0M |
| 2025-03-03 | 858.00 | 860.00 | 852.00 | 854.00 | 0.0M |
| 2025-02-28 | 852.00 | 856.00 | 848.00 | 849.00 | 0.0M |
| 2025-02-27 | 857.00 | 862.00 | 855.00 | 858.00 | 0.0M |
| 2025-02-26 | 847.00 | 852.00 | 843.00 | 852.00 | 0.0M |
| 2025-02-25 | 868.00 | 868.00 | 847.00 | 852.00 | 0.0M |
| 2025-02-21 | 854.00 | 900.00 | 842.00 | 868.00 | 0.1M |
| 2025-02-20 | 842.00 | 842.00 | 836.00 | 839.00 | 0.0M |
| 2025-02-19 | 848.00 | 852.00 | 842.00 | 844.00 | 0.0M |
| 2025-02-18 | 857.00 | 857.00 | 847.00 | 849.00 | 0.0M |
| 2025-02-17 | 851.00 | 858.00 | 848.00 | 852.00 | 0.0M |
| 2025-02-14 | 880.00 | 885.00 | 840.00 | 855.00 | 0.0M |
| 2025-02-13 | 886.00 | 895.00 | 885.00 | 893.00 | 0.0M |
| 2025-02-12 | 888.00 | 895.00 | 886.00 | 886.00 | 0.0M |
| 2025-02-10 | 870.00 | 895.00 | 869.00 | 887.00 | 0.0M |
| 2025-02-07 | 842.00 | 848.00 | 842.00 | 848.00 | 0.0M |
| 2025-02-06 | 844.00 | 848.00 | 844.00 | 848.00 | 0.0M |
| 2025-02-05 | 853.00 | 853.00 | 844.00 | 848.00 | 0.0M |
| 2025-02-04 | 857.00 | 857.00 | 850.00 | 857.00 | 0.0M |
| 2025-02-03 | 856.00 | 856.00 | 847.00 | 853.00 | 0.0M |
| 2025-01-31 | 862.00 | 864.00 | 859.00 | 859.00 | 0.0M |
| 2025-01-30 | 860.00 | 862.00 | 857.00 | 862.00 | 0.0M |
| 2025-01-29 | 859.00 | 865.00 | 859.00 | 860.00 | 0.0M |
| 2025-01-28 | 850.00 | 859.00 | 847.00 | 859.00 | 0.0M |
| 2025-01-27 | 845.00 | 855.00 | 843.00 | 850.00 | 0.0M |
| 2025-01-24 | 844.00 | 849.00 | 844.00 | 849.00 | 0.0M |
| 2025-01-23 | 843.00 | 852.00 | 843.00 | 844.00 | 0.0M |
| 2025-01-22 | 850.00 | 852.00 | 841.00 | 843.00 | 0.0M |
| 2025-01-21 | 847.00 | 851.00 | 846.00 | 851.00 | 0.0M |
| 2025-01-20 | 841.00 | 852.00 | 841.00 | 846.00 | 0.0M |
| 2025-01-17 | 829.00 | 838.00 | 828.00 | 832.00 | 0.0M |
| 2025-01-16 | 845.00 | 846.00 | 827.00 | 831.00 | 0.0M |
| 2025-01-15 | 850.00 | 850.00 | 843.00 | 845.00 | 0.0M |
| 2025-01-14 | 851.00 | 855.00 | 841.00 | 851.00 | 0.0M |
| 2025-01-10 | 851.00 | 860.00 | 850.00 | 859.00 | 0.0M |
| 2025-01-09 | 860.00 | 864.00 | 847.00 | 855.00 | 0.0M |
| 2025-01-08 | 852.00 | 869.00 | 852.00 | 854.00 | 0.0M |
| 2025-01-07 | 856.00 | 859.00 | 852.00 | 854.00 | 0.0M |
| 2025-01-06 | 835.00 | 851.00 | 835.00 | 851.00 | 0.0M |