396.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 362.00 | 366.00 | 358.00 | 358.00 | 27,150.9K |
| 09:05 | 360.00 | 368.00 | 360.00 | 364.00 | 35,462.8K |
| 09:10 | 364.00 | 370.00 | 364.00 | 366.00 | 36,856.9K |
| 09:15 | 366.00 | 366.00 | 362.00 | 362.00 | 9,111.2K |
| 09:20 | 364.00 | 364.00 | 360.00 | 362.00 | 10,775.9K |
| 09:25 | 362.00 | 364.00 | 362.00 | 362.00 | 6,707.8K |
| 09:30 | 362.00 | 362.00 | 356.00 | 360.00 | 19,136.0K |
| 09:35 | 358.00 | 360.00 | 354.00 | 356.00 | 14,915.0K |
| 09:40 | 356.00 | 358.00 | 354.00 | 356.00 | 7,609.3K |
| 09:45 | 354.00 | 358.00 | 354.00 | 356.00 | 3,056.2K |
| 09:50 | 356.00 | 358.00 | 356.00 | 358.00 | 907.3K |
| 09:55 | 358.00 | 358.00 | 356.00 | 358.00 | 1,835.3K |
| 10:00 | 358.00 | 358.00 | 352.00 | 352.00 | 11,820.5K |
| 10:05 | 352.00 | 356.00 | 352.00 | 354.00 | 6,415.9K |
| 10:10 | 354.00 | 354.00 | 350.00 | 352.00 | 13,320.7K |
| 10:15 | 350.00 | 352.00 | 344.00 | 348.00 | 21,957.4K |
| 10:20 | 348.00 | 354.00 | 348.00 | 352.00 | 3,688.8K |
| 10:25 | 352.00 | 354.00 | 350.00 | 354.00 | 2,009.1K |
| 10:30 | 354.00 | 354.00 | 350.00 | 352.00 | 4,706.6K |
| 10:35 | 352.00 | 354.00 | 350.00 | 352.00 | 3,236.4K |
| 10:40 | 354.00 | 354.00 | 350.00 | 350.00 | 3,416.0K |
| 10:45 | 350.00 | 354.00 | 350.00 | 354.00 | 2,277.4K |
| 10:50 | 354.00 | 356.00 | 352.00 | 354.00 | 3,184.3K |
| 10:55 | 356.00 | 356.00 | 352.00 | 352.00 | 3,429.2K |
| 11:00 | 352.00 | 354.00 | 352.00 | 354.00 | 297.9K |
| 11:05 | 354.00 | 354.00 | 352.00 | 354.00 | 504.7K |
| 11:10 | 352.00 | 354.00 | 352.00 | 354.00 | 564.4K |
| 11:15 | 354.00 | 354.00 | 352.00 | 354.00 | 3,596.4K |
| 11:20 | 354.00 | 354.00 | 352.00 | 352.00 | 3,147.5K |
| 11:25 | 352.00 | 352.00 | 350.00 | 352.00 | 2,148.9K |
| 11:30 | 352.00 | 354.00 | 350.00 | 354.00 | 3,516.5K |
| 11:35 | 352.00 | 354.00 | 350.00 | 354.00 | 5,346.3K |
| 11:40 | 354.00 | 354.00 | 352.00 | 352.00 | 212.0K |
| 11:45 | 354.00 | 354.00 | 352.00 | 354.00 | 2,878.5K |
| 11:50 | 354.00 | 354.00 | 352.00 | 352.00 | 367.4K |
| 11:55 | 354.00 | 354.00 | 352.00 | 354.00 | 511.3K |
| 13:30 | 354.00 | 354.00 | 350.00 | 350.00 | 7,689.8K |
| 13:35 | 352.00 | 352.00 | 350.00 | 350.00 | 868.2K |
| 13:40 | 350.00 | 352.00 | 350.00 | 350.00 | 4,009.0K |
| 13:45 | 350.00 | 352.00 | 348.00 | 350.00 | 2,670.9K |
| 13:50 | 350.00 | 350.00 | 348.00 | 350.00 | 1,355.0K |
| 13:55 | 350.00 | 350.00 | 348.00 | 350.00 | 1,216.8K |
| 14:00 | 350.00 | 350.00 | 348.00 | 350.00 | 1,422.8K |
| 14:05 | 350.00 | 350.00 | 348.00 | 350.00 | 647.5K |
| 14:10 | 350.00 | 350.00 | 348.00 | 350.00 | 1,361.2K |
| 14:15 | 348.00 | 350.00 | 346.00 | 348.00 | 8,151.0K |
| 14:20 | 346.00 | 348.00 | 346.00 | 348.00 | 5,701.9K |
| 14:25 | 348.00 | 350.00 | 346.00 | 348.00 | 4,308.3K |
| 14:30 | 350.00 | 350.00 | 346.00 | 346.00 | 3,744.6K |
| 14:35 | 346.00 | 350.00 | 346.00 | 348.00 | 2,465.6K |
| 14:40 | 348.00 | 348.00 | 346.00 | 348.00 | 550.1K |
| 14:45 | 346.00 | 348.00 | 346.00 | 348.00 | 2,671.1K |
| 14:50 | 346.00 | 348.00 | 346.00 | 348.00 | 1,482.2K |
| 14:55 | 348.00 | 348.00 | 346.00 | 346.00 | 5,930.3K |
| 15:00 | 344.00 | 346.00 | 344.00 | 346.00 | 2,213.7K |
| 15:05 | 346.00 | 346.00 | 344.00 | 346.00 | 4,252.0K |
| 15:10 | 346.00 | 346.00 | 344.00 | 346.00 | 2,884.9K |
| 15:15 | 346.00 | 346.00 | 344.00 | 346.00 | 2,612.1K |
| 15:20 | 344.00 | 346.00 | 344.00 | 344.00 | 3,568.8K |
| 15:25 | 346.00 | 348.00 | 344.00 | 346.00 | 5,965.7K |
| 15:30 | 348.00 | 348.00 | 346.00 | 346.00 | 1,685.5K |
| 15:35 | 346.00 | 348.00 | 342.00 | 344.00 | 7,961.2K |
| 15:40 | 344.00 | 346.00 | 342.00 | 344.00 | 8,008.1K |
| 15:45 | 344.00 | 346.00 | 344.00 | 344.00 | 2,621.8K |
| 16:00 | 344.00 | 344.00 | 344.00 | 344.00 | 4,049.1K |
| 16:05 | 344.00 | 344.00 | 344.00 | 344.00 | 714.1K |
| 16:10 | 344.00 | 344.00 | 344.00 | 344.00 | 156.6K |
| 16:35 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 404.00 | 408.00 | 394.00 | 396.00 | 262.1M |
| 2025-10-03 | 394.00 | 406.00 | 386.00 | 400.00 | 282.9M |
| 2025-10-02 | 398.00 | 402.00 | 372.00 | 394.00 | 518.7M |
| 2025-10-01 | 338.00 | 418.00 | 338.00 | 396.00 | 1,454.6M |
| 2025-09-30 | 346.00 | 350.00 | 334.00 | 336.00 | 139.3M |
| 2025-09-29 | 360.00 | 370.00 | 342.00 | 344.00 | 379.0M |
| 2025-09-26 | 348.00 | 366.00 | 346.00 | 356.00 | 269.2M |
| 2025-09-25 | 344.00 | 378.00 | 344.00 | 348.00 | 544.8M |
| 2025-09-24 | 344.00 | 348.00 | 332.00 | 344.00 | 146.2M |
| 2025-09-23 | 346.00 | 358.00 | 334.00 | 338.00 | 241.5M |
| 2025-09-22 | 334.00 | 348.00 | 326.00 | 346.00 | 229.9M |
| 2025-09-19 | 340.00 | 342.00 | 328.00 | 332.00 | 262.4M |
| 2025-09-18 | 296.00 | 338.00 | 296.00 | 338.00 | 549.2M |
| 2025-09-17 | 302.00 | 308.00 | 284.00 | 296.00 | 308.6M |
| 2025-09-16 | 308.00 | 310.00 | 300.00 | 302.00 | 136.5M |
| 2025-09-15 | 312.00 | 318.00 | 304.00 | 306.00 | 216.3M |
| 2025-09-12 | 308.00 | 316.00 | 304.00 | 310.00 | 94.7M |
| 2025-09-11 | 306.00 | 314.00 | 300.00 | 306.00 | 203.4M |
| 2025-09-10 | 318.00 | 320.00 | 302.00 | 306.00 | 128.3M |
| 2025-09-09 | 306.00 | 324.00 | 306.00 | 314.00 | 179.4M |
| 2025-09-08 | 322.00 | 330.00 | 310.00 | 312.00 | 114.3M |
| 2025-09-04 | 336.00 | 336.00 | 320.00 | 322.00 | 151.7M |
| 2025-09-03 | 330.00 | 344.00 | 326.00 | 332.00 | 194.2M |
| 2025-09-02 | 328.00 | 340.00 | 324.00 | 324.00 | 272.2M |
| 2025-09-01 | 304.00 | 336.00 | 298.00 | 322.00 | 420.1M |
| 2025-08-29 | 332.00 | 336.00 | 296.00 | 318.00 | 425.2M |
| 2025-08-28 | 336.00 | 342.00 | 330.00 | 340.00 | 137.1M |
| 2025-08-27 | 338.00 | 354.00 | 326.00 | 336.00 | 326.5M |
| 2025-08-26 | 338.00 | 344.00 | 320.00 | 338.00 | 232.3M |
| 2025-08-25 | 306.00 | 356.00 | 304.00 | 336.00 | 1,002.0M |
| 2025-08-22 | 284.00 | 310.00 | 276.00 | 300.00 | 663.9M |
| 2025-08-21 | 288.00 | 290.00 | 278.00 | 282.00 | 246.7M |
| 2025-08-20 | 286.00 | 288.00 | 270.00 | 282.00 | 398.1M |
| 2025-08-19 | 234.00 | 286.00 | 234.00 | 284.00 | 902.9M |
| 2025-08-15 | 246.00 | 248.00 | 234.00 | 234.00 | 127.6M |
| 2025-08-14 | 240.00 | 252.00 | 240.00 | 242.00 | 199.9M |
| 2025-08-13 | 238.00 | 246.00 | 238.00 | 240.00 | 144.3M |
| 2025-08-12 | 252.00 | 258.00 | 236.00 | 238.00 | 269.7M |
| 2025-08-11 | 242.00 | 256.00 | 236.00 | 248.00 | 438.9M |
| 2025-08-08 | 228.00 | 238.00 | 222.00 | 236.00 | 217.8M |
| 2025-08-07 | 236.00 | 246.00 | 228.00 | 228.00 | 371.0M |
| 2025-08-06 | 234.00 | 244.00 | 226.00 | 236.00 | 214.5M |
| 2025-08-05 | 230.00 | 242.00 | 220.00 | 236.00 | 430.1M |
| 2025-08-04 | 212.00 | 234.00 | 204.00 | 224.00 | 849.0M |
| 2025-08-01 | 187.00 | 214.00 | 185.00 | 212.00 | 734.9M |
| 2025-07-31 | 193.00 | 197.00 | 185.00 | 185.00 | 214.8M |
| 2025-07-30 | 192.00 | 195.00 | 189.00 | 193.00 | 170.2M |
| 2025-07-29 | 195.00 | 195.00 | 188.00 | 191.00 | 176.7M |
| 2025-07-28 | 190.00 | 202.00 | 185.00 | 195.00 | 569.4M |
| 2025-07-25 | 178.00 | 182.00 | 178.00 | 179.00 | 51.5M |
| 2025-07-24 | 184.00 | 186.00 | 178.00 | 178.00 | 91.7M |
| 2025-07-23 | 184.00 | 188.00 | 181.00 | 183.00 | 75.7M |
| 2025-07-22 | 192.00 | 193.00 | 180.00 | 181.00 | 174.9M |
| 2025-07-21 | 180.00 | 193.00 | 180.00 | 190.00 | 453.7M |
| 2025-07-18 | 172.00 | 180.00 | 170.00 | 179.00 | 315.6M |
| 2025-07-17 | 166.00 | 173.00 | 163.00 | 171.00 | 187.5M |
| 2025-07-16 | 162.00 | 166.00 | 161.00 | 164.00 | 107.5M |
| 2025-07-15 | 156.00 | 162.00 | 154.00 | 162.00 | 85.0M |
| 2025-07-14 | 158.00 | 162.00 | 156.00 | 156.00 | 55.4M |
| 2025-07-11 | 160.00 | 161.00 | 157.00 | 158.00 | 49.2M |
| 2025-07-10 | 158.00 | 164.00 | 156.00 | 160.00 | 77.3M |
| 2025-07-09 | 150.00 | 157.00 | 148.00 | 157.00 | 194.8M |
| 2025-07-08 | 150.00 | 151.00 | 148.00 | 149.00 | 42.6M |
| 2025-07-07 | 148.00 | 152.00 | 148.00 | 148.00 | 97.7M |
| 2025-07-04 | 149.00 | 151.00 | 148.00 | 148.00 | 40.0M |
| 2025-07-03 | 151.00 | 151.00 | 148.00 | 149.00 | 46.5M |
| 2025-07-02 | 152.00 | 153.00 | 147.00 | 150.00 | 79.0M |
| 2025-07-01 | 151.00 | 154.00 | 151.00 | 151.00 | 37.0M |
| 2025-06-30 | 148.00 | 153.00 | 148.00 | 150.00 | 79.1M |
| 2025-06-26 | 144.00 | 152.00 | 144.00 | 147.00 | 148.5M |
| 2025-06-25 | 151.00 | 152.00 | 144.00 | 144.00 | 206.8M |
| 2025-06-24 | 151.00 | 154.00 | 150.00 | 150.00 | 79.2M |
| 2025-06-23 | 154.00 | 155.00 | 146.00 | 150.00 | 178.0M |
| 2025-06-20 | 163.00 | 165.00 | 158.00 | 158.00 | 191.7M |
| 2025-06-19 | 167.00 | 168.00 | 161.00 | 162.00 | 200.8M |
| 2025-06-18 | 169.00 | 171.00 | 165.00 | 167.00 | 150.6M |
| 2025-06-17 | 162.00 | 168.00 | 161.00 | 168.00 | 119.0M |
| 2025-06-16 | 165.00 | 165.00 | 162.00 | 162.00 | 49.1M |
| 2025-06-13 | 167.00 | 167.00 | 164.00 | 165.00 | 83.8M |
| 2025-06-12 | 167.00 | 168.00 | 165.00 | 167.00 | 81.6M |
| 2025-06-11 | 166.00 | 167.00 | 164.00 | 166.00 | 113.0M |
| 2025-06-10 | 161.00 | 166.00 | 160.00 | 165.00 | 146.7M |
| 2025-06-05 | 165.00 | 165.00 | 161.00 | 161.00 | 146.0M |
| 2025-06-04 | 160.00 | 169.00 | 159.00 | 165.00 | 335.2M |
| 2025-06-03 | 162.00 | 162.00 | 156.00 | 159.00 | 153.0M |
| 2025-06-02 | 163.00 | 165.00 | 160.00 | 161.00 | 151.5M |
| 2025-05-28 | 164.00 | 168.00 | 158.00 | 162.00 | 463.2M |
| 2025-05-27 | 169.00 | 170.00 | 163.00 | 164.00 | 120.1M |
| 2025-05-26 | 172.00 | 174.00 | 166.00 | 168.00 | 140.6M |
| 2025-05-23 | 175.00 | 176.00 | 171.00 | 172.00 | 167.0M |
| 2025-05-22 | 169.00 | 175.00 | 169.00 | 174.00 | 231.8M |
| 2025-05-21 | 171.00 | 173.00 | 169.00 | 169.00 | 106.5M |
| 2025-05-20 | 172.00 | 175.00 | 168.00 | 170.00 | 351.7M |
| 2025-05-19 | 175.00 | 178.00 | 171.00 | 172.00 | 175.0M |
| 2025-05-16 | 183.00 | 184.00 | 173.00 | 174.00 | 167.1M |
| 2025-05-15 | 185.00 | 187.00 | 180.00 | 182.00 | 99.5M |
| 2025-05-14 | 185.00 | 187.00 | 181.00 | 185.00 | 106.9M |
| 2025-05-09 | 192.00 | 194.00 | 182.00 | 182.00 | 158.9M |
| 2025-05-08 | 193.00 | 196.00 | 191.00 | 192.00 | 210.4M |
| 2025-05-07 | 208.00 | 208.00 | 200.00 | 208.00 | 197.1M |
| 2025-05-06 | 206.00 | 208.00 | 204.00 | 206.00 | 79.0M |
| 2025-05-05 | 204.00 | 208.00 | 202.00 | 204.00 | 76.2M |
| 2025-05-02 | 206.00 | 212.00 | 204.00 | 204.00 | 164.6M |
| 2025-04-30 | 204.00 | 206.00 | 200.00 | 204.00 | 100.4M |
| 2025-04-29 | 208.00 | 208.00 | 202.00 | 204.00 | 82.2M |
| 2025-04-28 | 200.00 | 216.00 | 196.00 | 204.00 | 415.1M |
| 2025-04-25 | 183.00 | 199.00 | 183.00 | 199.00 | 226.2M |
| 2025-04-24 | 186.00 | 186.00 | 183.00 | 183.00 | 62.0M |
| 2025-04-23 | 188.00 | 189.00 | 184.00 | 185.00 | 85.6M |
| 2025-04-22 | 188.00 | 193.00 | 185.00 | 186.00 | 94.9M |
| 2025-04-21 | 187.00 | 189.00 | 185.00 | 188.00 | 54.5M |
| 2025-04-17 | 185.00 | 189.00 | 183.00 | 187.00 | 82.5M |
| 2025-04-16 | 189.00 | 191.00 | 185.00 | 185.00 | 41.6M |
| 2025-04-15 | 190.00 | 195.00 | 188.00 | 189.00 | 123.4M |
| 2025-04-14 | 189.00 | 192.00 | 188.00 | 189.00 | 67.6M |
| 2025-04-11 | 191.00 | 193.00 | 187.00 | 187.00 | 71.9M |
| 2025-04-10 | 190.00 | 195.00 | 186.00 | 195.00 | 161.0M |
| 2025-04-09 | 174.00 | 185.00 | 172.00 | 184.00 | 149.7M |
| 2025-04-08 | 172.00 | 180.00 | 170.00 | 174.00 | 146.6M |
| 2025-03-27 | 193.00 | 204.00 | 191.00 | 200.00 | 146.1M |
| 2025-03-26 | 192.00 | 197.00 | 192.00 | 193.00 | 99.6M |
| 2025-03-25 | 195.00 | 198.00 | 190.00 | 190.00 | 54.8M |
| 2025-03-24 | 200.00 | 202.00 | 192.00 | 195.00 | 123.5M |
| 2025-03-21 | 202.00 | 202.00 | 193.00 | 200.00 | 162.9M |
| 2025-03-20 | 200.00 | 208.00 | 196.00 | 202.00 | 279.2M |
| 2025-03-19 | 194.00 | 202.00 | 190.00 | 199.00 | 252.0M |
| 2025-03-18 | 200.00 | 200.00 | 177.00 | 194.00 | 469.4M |
| 2025-03-17 | 190.00 | 199.00 | 186.00 | 198.00 | 155.7M |
| 2025-03-14 | 188.00 | 191.00 | 177.00 | 187.00 | 156.0M |
| 2025-03-13 | 193.00 | 194.00 | 186.00 | 188.00 | 91.1M |
| 2025-03-12 | 199.00 | 202.00 | 192.00 | 192.00 | 100.5M |
| 2025-03-11 | 200.00 | 200.00 | 194.00 | 199.00 | 107.4M |
| 2025-03-10 | 206.00 | 212.00 | 204.00 | 206.00 | 151.7M |
| 2025-03-07 | 212.00 | 214.00 | 206.00 | 206.00 | 190.0M |
| 2025-03-06 | 200.00 | 212.00 | 200.00 | 212.00 | 296.8M |
| 2025-03-05 | 202.00 | 206.00 | 199.00 | 200.00 | 233.8M |
| 2025-03-04 | 200.00 | 202.00 | 193.00 | 198.00 | 206.2M |
| 2025-03-03 | 197.00 | 208.00 | 194.00 | 202.00 | 371.4M |
| 2025-02-28 | 193.00 | 198.00 | 183.00 | 190.00 | 495.2M |
| 2025-02-27 | 210.00 | 212.00 | 195.00 | 198.00 | 194.0M |
| 2025-02-26 | 206.00 | 214.00 | 199.00 | 208.00 | 214.4M |
| 2025-02-25 | 230.00 | 244.00 | 204.00 | 206.00 | 556.1M |
| 2025-02-24 | 230.00 | 236.00 | 226.00 | 232.00 | 154.4M |
| 2025-02-21 | 228.00 | 238.00 | 222.00 | 232.00 | 232.6M |
| 2025-02-20 | 234.00 | 234.00 | 222.00 | 228.00 | 180.7M |
| 2025-02-19 | 224.00 | 238.00 | 224.00 | 232.00 | 304.4M |
| 2025-02-18 | 224.00 | 228.00 | 220.00 | 224.00 | 104.2M |
| 2025-02-17 | 224.00 | 232.00 | 222.00 | 224.00 | 187.4M |
| 2025-02-14 | 224.00 | 230.00 | 214.00 | 224.00 | 306.6M |
| 2025-02-13 | 228.00 | 230.00 | 218.00 | 224.00 | 332.4M |
| 2025-02-12 | 212.00 | 228.00 | 212.00 | 222.00 | 534.3M |
| 2025-02-11 | 208.00 | 222.00 | 199.00 | 210.00 | 433.0M |
| 2025-02-10 | 204.00 | 218.00 | 200.00 | 206.00 | 405.5M |
| 2025-02-07 | 190.00 | 204.00 | 183.00 | 204.00 | 394.5M |
| 2025-02-06 | 190.00 | 193.00 | 184.00 | 191.00 | 280.4M |
| 2025-02-05 | 185.00 | 193.00 | 181.00 | 187.00 | 401.0M |
| 2025-02-04 | 178.00 | 188.00 | 178.00 | 183.00 | 263.6M |
| 2025-02-03 | 181.00 | 182.00 | 173.00 | 178.00 | 114.2M |
| 2025-01-31 | 180.00 | 186.00 | 175.00 | 181.00 | 207.3M |
| 2025-01-30 | 170.00 | 179.00 | 170.00 | 179.00 | 169.7M |
| 2025-01-24 | 173.00 | 175.00 | 168.00 | 170.00 | 142.2M |
| 2025-01-23 | 177.00 | 181.00 | 171.00 | 173.00 | 176.6M |
| 2025-01-22 | 177.00 | 179.00 | 175.00 | 176.00 | 70.1M |
| 2025-01-21 | 178.00 | 184.00 | 174.00 | 177.00 | 174.1M |
| 2025-01-20 | 175.00 | 186.00 | 174.00 | 177.00 | 271.8M |
| 2025-01-17 | 169.00 | 176.00 | 166.00 | 174.00 | 194.8M |
| 2025-01-16 | 176.00 | 179.00 | 169.00 | 169.00 | 216.8M |
| 2025-01-15 | 185.00 | 194.00 | 173.00 | 175.00 | 841.2M |
| 2025-01-14 | 169.00 | 186.00 | 163.00 | 182.00 | 474.3M |
| 2025-01-13 | 164.00 | 168.00 | 163.00 | 167.00 | 109.5M |
| 2025-01-10 | 156.00 | 166.00 | 156.00 | 163.00 | 108.7M |
| 2025-01-09 | 161.00 | 162.00 | 155.00 | 156.00 | 225.2M |
| 2025-01-08 | 167.00 | 167.00 | 159.00 | 161.00 | 129.5M |
| 2025-01-07 | 167.00 | 168.00 | 165.00 | 166.00 | 85.8M |
| 2025-01-06 | 166.00 | 173.00 | 165.00 | 167.00 | 302.9M |
| 2025-01-03 | 168.00 | 169.00 | 163.00 | 165.00 | 187.1M |
| 2025-01-02 | 164.00 | 170.00 | 159.00 | 167.00 | 282.8M |