446.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 496.00 | 496.00 | 496.00 | 496.00 | 18.4K |
| 09:10 | 488.00 | 488.00 | 464.00 | 464.00 | 24.9K |
| 09:20 | 488.00 | 488.00 | 488.00 | 488.00 | 4.5K |
| 09:25 | 484.00 | 484.00 | 484.00 | 484.00 | 1.0K |
| 09:30 | 476.00 | 476.00 | 476.00 | 476.00 | 4.5K |
| 09:35 | 472.00 | 484.00 | 470.00 | 484.00 | 1.5K |
| 10:05 | 474.00 | 474.00 | 474.00 | 474.00 | 0.1K |
| 10:25 | 474.00 | 474.00 | 472.00 | 472.00 | 3.8K |
| 10:30 | 484.00 | 484.00 | 484.00 | 484.00 | 0.4K |
| 10:35 | 472.00 | 472.00 | 472.00 | 472.00 | 1.2K |
| 10:40 | 470.00 | 470.00 | 468.00 | 468.00 | 2.7K |
| 10:45 | 466.00 | 466.00 | 466.00 | 466.00 | 2.7K |
| 10:50 | 462.00 | 462.00 | 462.00 | 462.00 | 22.0K |
| 10:55 | 454.00 | 462.00 | 454.00 | 462.00 | 4.3K |
| 11:05 | 462.00 | 476.00 | 462.00 | 476.00 | 14.3K |
| 11:10 | 476.00 | 476.00 | 476.00 | 476.00 | 0.1K |
| 11:20 | 476.00 | 478.00 | 476.00 | 478.00 | 3.4K |
| 11:35 | 466.00 | 466.00 | 466.00 | 466.00 | 0.1K |
| 11:45 | 474.00 | 474.00 | 474.00 | 474.00 | 0.1K |
| 11:55 | 474.00 | 474.00 | 474.00 | 474.00 | 0.2K |
| 13:35 | 478.00 | 478.00 | 478.00 | 478.00 | 0.1K |
| 13:50 | 474.00 | 474.00 | 474.00 | 474.00 | 10.5K |
| 14:00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.1K |
| 14:15 | 468.00 | 468.00 | 466.00 | 466.00 | 0.5K |
| 14:20 | 468.00 | 468.00 | 466.00 | 466.00 | 0.3K |
| 14:25 | 466.00 | 466.00 | 466.00 | 466.00 | 0.6K |
| 14:30 | 466.00 | 466.00 | 466.00 | 466.00 | 3.1K |
| 15:05 | 468.00 | 468.00 | 468.00 | 468.00 | 1.0K |
| 15:15 | 480.00 | 480.00 | 480.00 | 480.00 | 2.5K |
| 15:20 | 480.00 | 480.00 | 480.00 | 480.00 | 1.0K |
| 15:30 | 470.00 | 470.00 | 470.00 | 470.00 | 0.1K |
| 15:45 | 480.00 | 480.00 | 480.00 | 480.00 | 0.1K |
| 16:35 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 440.00 | 446.00 | 428.00 | 446.00 | 0.0M |
| 2025-09-30 | 440.00 | 444.00 | 430.00 | 434.00 | 0.0M |
| 2025-09-29 | 436.00 | 444.00 | 430.00 | 444.00 | 0.0M |
| 2025-09-26 | 442.00 | 454.00 | 430.00 | 440.00 | 0.1M |
| 2025-09-25 | 470.00 | 470.00 | 412.00 | 442.00 | 0.4M |
| 2025-09-24 | 480.00 | 480.00 | 462.00 | 470.00 | 0.0M |
| 2025-09-23 | 500.00 | 500.00 | 454.00 | 480.00 | 0.1M |
| 2025-09-22 | 492.00 | 492.00 | 476.00 | 484.00 | 0.0M |
| 2025-09-19 | 490.00 | 505.00 | 464.00 | 472.00 | 0.1M |
| 2025-09-18 | 478.00 | 484.00 | 478.00 | 480.00 | 0.1M |
| 2025-09-17 | 474.00 | 480.00 | 468.00 | 478.00 | 0.0M |
| 2025-09-16 | 462.00 | 476.00 | 462.00 | 474.00 | 0.0M |
| 2025-09-15 | 478.00 | 482.00 | 462.00 | 474.00 | 0.0M |
| 2025-09-12 | 478.00 | 482.00 | 474.00 | 476.00 | 0.0M |
| 2025-09-11 | 476.00 | 486.00 | 476.00 | 478.00 | 0.1M |
| 2025-09-10 | 478.00 | 490.00 | 458.00 | 474.00 | 0.3M |
| 2025-09-09 | 474.00 | 476.00 | 460.00 | 474.00 | 0.0M |
| 2025-09-08 | 482.00 | 484.00 | 460.00 | 474.00 | 0.2M |
| 2025-09-04 | 486.00 | 486.00 | 472.00 | 472.00 | 0.0M |
| 2025-09-03 | 480.00 | 480.00 | 454.00 | 480.00 | 0.0M |
| 2025-09-02 | 468.00 | 468.00 | 460.00 | 460.00 | 0.0M |
| 2025-09-01 | 468.00 | 468.00 | 452.00 | 458.00 | 0.0M |
| 2025-08-29 | 480.00 | 490.00 | 456.00 | 468.00 | 0.0M |
| 2025-08-28 | 480.00 | 480.00 | 474.00 | 480.00 | 0.1M |
| 2025-08-27 | 480.00 | 480.00 | 474.00 | 474.00 | 0.0M |
| 2025-08-26 | 482.00 | 482.00 | 474.00 | 480.00 | 0.0M |
| 2025-08-25 | 474.00 | 486.00 | 462.00 | 478.00 | 0.0M |
| 2025-08-22 | 474.00 | 480.00 | 460.00 | 474.00 | 0.0M |
| 2025-08-21 | 484.00 | 486.00 | 474.00 | 474.00 | 0.0M |
| 2025-08-20 | 486.00 | 488.00 | 458.00 | 474.00 | 0.1M |
| 2025-08-19 | 488.00 | 498.00 | 472.00 | 474.00 | 0.0M |
| 2025-08-15 | 480.00 | 492.00 | 480.00 | 488.00 | 0.0M |
| 2025-08-14 | 478.00 | 484.00 | 472.00 | 480.00 | 0.0M |
| 2025-08-13 | 470.00 | 492.00 | 470.00 | 472.00 | 0.0M |
| 2025-08-12 | 474.00 | 488.00 | 450.00 | 472.00 | 0.4M |
| 2025-08-11 | 456.00 | 474.00 | 434.00 | 466.00 | 0.0M |
| 2025-08-08 | 472.00 | 476.00 | 460.00 | 460.00 | 0.0M |
| 2025-08-07 | 470.00 | 480.00 | 462.00 | 472.00 | 0.0M |
| 2025-08-06 | 474.00 | 474.00 | 456.00 | 470.00 | 0.0M |
| 2025-08-05 | 468.00 | 468.00 | 462.00 | 462.00 | 0.0M |
| 2025-08-04 | 452.00 | 474.00 | 452.00 | 466.00 | 0.2M |
| 2025-08-01 | 440.00 | 452.00 | 440.00 | 452.00 | 0.0M |
| 2025-07-31 | 458.00 | 458.00 | 440.00 | 440.00 | 0.0M |
| 2025-07-30 | 446.00 | 458.00 | 446.00 | 452.00 | 0.0M |
| 2025-07-29 | 448.00 | 448.00 | 440.00 | 446.00 | 0.0M |
| 2025-07-28 | 432.00 | 482.00 | 432.00 | 448.00 | 0.1M |
| 2025-07-25 | 440.00 | 446.00 | 440.00 | 444.00 | 0.0M |
| 2025-07-24 | 452.00 | 452.00 | 432.00 | 440.00 | 0.0M |
| 2025-07-23 | 460.00 | 460.00 | 450.00 | 456.00 | 0.0M |
| 2025-07-22 | 460.00 | 464.00 | 460.00 | 462.00 | 0.0M |
| 2025-07-21 | 464.00 | 464.00 | 450.00 | 460.00 | 0.0M |
| 2025-07-18 | 452.00 | 460.00 | 452.00 | 458.00 | 0.0M |
| 2025-07-17 | 422.00 | 505.00 | 422.00 | 452.00 | 0.2M |
| 2025-07-16 | 440.00 | 444.00 | 432.00 | 438.00 | 0.0M |
| 2025-07-15 | 444.00 | 458.00 | 430.00 | 430.00 | 0.0M |
| 2025-07-14 | 436.00 | 448.00 | 436.00 | 444.00 | 0.0M |
| 2025-07-11 | 450.00 | 450.00 | 438.00 | 448.00 | 0.0M |
| 2025-07-10 | 430.00 | 450.00 | 430.00 | 448.00 | 0.0M |
| 2025-07-09 | 430.00 | 438.00 | 420.00 | 432.00 | 0.0M |
| 2025-07-08 | 432.00 | 444.00 | 432.00 | 432.00 | 0.0M |
| 2025-07-07 | 428.00 | 444.00 | 424.00 | 432.00 | 0.0M |
| 2025-07-04 | 450.00 | 450.00 | 426.00 | 446.00 | 0.0M |
| 2025-07-03 | 450.00 | 450.00 | 438.00 | 448.00 | 0.0M |
| 2025-07-02 | 450.00 | 450.00 | 438.00 | 438.00 | 0.0M |
| 2025-07-01 | 446.00 | 450.00 | 442.00 | 450.00 | 0.0M |
| 2025-06-30 | 442.00 | 470.00 | 440.00 | 440.00 | 0.0M |
| 2025-06-26 | 452.00 | 454.00 | 434.00 | 442.00 | 0.0M |
| 2025-06-25 | 448.00 | 452.00 | 430.00 | 452.00 | 0.0M |
| 2025-06-24 | 430.00 | 454.00 | 428.00 | 448.00 | 0.0M |
| 2025-06-23 | 422.00 | 480.00 | 400.00 | 434.00 | 0.1M |
| 2025-06-20 | 446.00 | 446.00 | 434.00 | 434.00 | 0.0M |
| 2025-06-19 | 464.00 | 464.00 | 444.00 | 444.00 | 0.0M |
| 2025-06-18 | 468.00 | 470.00 | 458.00 | 464.00 | 0.0M |
| 2025-06-17 | 464.00 | 470.00 | 464.00 | 468.00 | 0.0M |
| 2025-06-16 | 468.00 | 478.00 | 460.00 | 470.00 | 0.1M |
| 2025-06-13 | 478.00 | 478.00 | 450.00 | 470.00 | 0.0M |
| 2025-06-12 | 476.00 | 482.00 | 458.00 | 458.00 | 0.0M |
| 2025-06-11 | 476.00 | 486.00 | 466.00 | 476.00 | 0.0M |
| 2025-06-10 | 472.00 | 482.00 | 466.00 | 474.00 | 0.0M |
| 2025-06-05 | 474.00 | 474.00 | 460.00 | 472.00 | 0.1M |
| 2025-06-04 | 486.00 | 486.00 | 460.00 | 474.00 | 0.0M |
| 2025-06-03 | 478.00 | 488.00 | 476.00 | 486.00 | 0.0M |
| 2025-06-02 | 478.00 | 496.00 | 470.00 | 476.00 | 0.1M |
| 2025-05-28 | 476.00 | 488.00 | 476.00 | 478.00 | 0.0M |
| 2025-05-27 | 486.00 | 486.00 | 472.00 | 476.00 | 0.1M |
| 2025-05-26 | 480.00 | 486.00 | 476.00 | 482.00 | 0.0M |
| 2025-05-23 | 480.00 | 480.00 | 472.00 | 476.00 | 0.1M |
| 2025-05-22 | 488.00 | 488.00 | 468.00 | 480.00 | 0.2M |
| 2025-05-21 | 488.00 | 488.00 | 484.00 | 488.00 | 0.0M |
| 2025-05-20 | 492.00 | 500.00 | 488.00 | 488.00 | 0.0M |
| 2025-05-19 | 490.00 | 510.00 | 482.00 | 488.00 | 0.2M |
| 2025-05-16 | 492.00 | 500.00 | 480.00 | 490.00 | 0.0M |
| 2025-05-15 | 494.00 | 500.00 | 486.00 | 496.00 | 0.1M |
| 2025-05-14 | 490.00 | 500.00 | 488.00 | 500.00 | 0.0M |
| 2025-05-09 | 505.00 | 520.00 | 490.00 | 490.00 | 0.2M |
| 2025-05-08 | 498.00 | 535.00 | 496.00 | 500.00 | 0.2M |
| 2025-05-07 | 500.00 | 525.00 | 498.00 | 500.00 | 0.1M |
| 2025-05-06 | 510.00 | 535.00 | 500.00 | 505.00 | 0.1M |
| 2025-05-05 | 525.00 | 540.00 | 505.00 | 510.00 | 0.1M |
| 2025-05-02 | 535.00 | 565.00 | 510.00 | 520.00 | 0.2M |
| 2025-04-30 | 530.00 | 560.00 | 520.00 | 535.00 | 0.1M |
| 2025-04-29 | 580.00 | 580.00 | 535.00 | 540.00 | 0.2M |
| 2025-04-28 | 595.00 | 595.00 | 535.00 | 550.00 | 0.1M |
| 2025-04-25 | 505.00 | 605.00 | 505.00 | 555.00 | 1.2M |
| 2025-04-24 | 515.00 | 515.00 | 494.00 | 505.00 | 0.1M |
| 2025-04-23 | 520.00 | 540.00 | 500.00 | 520.00 | 0.1M |
| 2025-04-22 | 492.00 | 515.00 | 492.00 | 515.00 | 0.1M |
| 2025-04-21 | 492.00 | 505.00 | 490.00 | 496.00 | 0.0M |
| 2025-04-17 | 498.00 | 510.00 | 472.00 | 492.00 | 0.2M |
| 2025-04-16 | 545.00 | 545.00 | 478.00 | 496.00 | 0.2M |
| 2025-04-15 | 472.00 | 530.00 | 468.00 | 484.00 | 0.4M |
| 2025-04-14 | 505.00 | 505.00 | 468.00 | 474.00 | 0.5M |
| 2025-04-10 | 540.00 | 580.00 | 482.00 | 505.00 | 0.9M |
| 2025-04-09 | 590.00 | 590.00 | 480.00 | 515.00 | 0.5M |
| 2025-04-08 | 490.00 | 610.00 | 476.00 | 555.00 | 0.6M |
| 2025-03-27 | 645.00 | 650.00 | 545.00 | 560.00 | 2.4M |
| 2025-03-26 | 695.00 | 905.00 | 645.00 | 645.00 | 2.0M |
| 2025-03-25 | 1,140.00 | 1,140.00 | 855.00 | 855.00 | 2.4M |
| 2025-03-24 | 1,350.00 | 1,350.00 | 995.00 | 1,140.00 | 4.6M |
| 2025-03-21 | 1,370.00 | 1,370.00 | 1,255.00 | 1,325.00 | 2.1M |
| 2025-03-20 | 1,330.00 | 1,600.00 | 1,180.00 | 1,330.00 | 3.5M |
| 2025-03-19 | 1,395.00 | 1,395.00 | 1,280.00 | 1,315.00 | 1.0M |
| 2025-03-18 | 1,400.00 | 1,400.00 | 1,225.00 | 1,330.00 | 1.6M |
| 2025-03-17 | 1,400.00 | 1,500.00 | 1,275.00 | 1,350.00 | 4.3M |
| 2025-03-14 | 1,325.00 | 1,340.00 | 1,060.00 | 1,330.00 | 2.2M |
| 2025-03-13 | 1,315.00 | 1,485.00 | 1,290.00 | 1,325.00 | 4.4M |
| 2025-03-12 | 1,430.00 | 1,460.00 | 1,235.00 | 1,315.00 | 3.0M |
| 2025-03-11 | 1,390.00 | 1,570.00 | 1,370.00 | 1,405.00 | 4.4M |
| 2025-03-10 | 1,380.00 | 1,400.00 | 1,285.00 | 1,365.00 | 1.1M |
| 2025-03-07 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 1.0M |
| 2025-03-06 | 1,320.00 | 1,400.00 | 1,180.00 | 1,275.00 | 2.6M |
| 2025-03-05 | 1,245.00 | 1,325.00 | 1,200.00 | 1,260.00 | 0.1M |
| 2025-03-04 | 1,285.00 | 1,285.00 | 1,150.00 | 1,235.00 | 1.8M |
| 2025-03-03 | 1,120.00 | 1,325.00 | 840.00 | 1,235.00 | 3.8M |
| 2025-02-28 | 1,465.00 | 1,520.00 | 1,120.00 | 1,120.00 | 4.8M |
| 2025-02-27 | 1,575.00 | 1,575.00 | 1,405.00 | 1,490.00 | 1.6M |
| 2025-02-26 | 1,595.00 | 1,600.00 | 1,495.00 | 1,550.00 | 1.6M |
| 2025-02-25 | 1,395.00 | 1,600.00 | 1,365.00 | 1,565.00 | 0.5M |
| 2025-02-24 | 1,395.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1.5M |
| 2025-02-21 | 1,225.00 | 1,480.00 | 1,190.00 | 1,345.00 | 0.2M |
| 2025-02-20 | 1,085.00 | 1,340.00 | 1,060.00 | 1,185.00 | 1.7M |
| 2025-02-19 | 1,085.00 | 1,085.00 | 1,040.00 | 1,075.00 | 0.4M |
| 2025-02-18 | 1,085.00 | 1,085.00 | 1,005.00 | 1,075.00 | 0.2M |
| 2025-02-17 | 1,085.00 | 1,085.00 | 1,035.00 | 1,075.00 | 0.7M |
| 2025-02-14 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1.1M |
| 2025-02-13 | 1,025.00 | 1,085.00 | 990.00 | 1,060.00 | 0.2M |
| 2025-02-12 | 1,010.00 | 1,080.00 | 980.00 | 1,020.00 | 1.1M |
| 2025-02-11 | 1,020.00 | 1,020.00 | 930.00 | 1,005.00 | 0.5M |
| 2025-02-10 | 1,000.00 | 1,085.00 | 940.00 | 1,015.00 | 0.4M |
| 2025-02-07 | 995.00 | 1,100.00 | 910.00 | 975.00 | 0.5M |
| 2025-02-06 | 830.00 | 1,000.00 | 830.00 | 980.00 | 1.1M |
| 2025-02-05 | 845.00 | 845.00 | 790.00 | 830.00 | 0.7M |
| 2025-02-04 | 845.00 | 845.00 | 800.00 | 835.00 | 0.3M |
| 2025-02-03 | 870.00 | 870.00 | 790.00 | 825.00 | 0.4M |
| 2025-01-31 | 850.00 | 870.00 | 790.00 | 840.00 | 0.3M |
| 2025-01-30 | 780.00 | 890.00 | 725.00 | 805.00 | 0.4M |
| 2025-01-24 | 720.00 | 900.00 | 700.00 | 775.00 | 0.4M |
| 2025-01-23 | 760.00 | 770.00 | 735.00 | 745.00 | 0.2M |
| 2025-01-22 | 865.00 | 900.00 | 720.00 | 745.00 | 1.8M |
| 2025-01-21 | 975.00 | 1,005.00 | 750.00 | 870.00 | 4.6M |
| 2025-01-20 | 990.00 | 1,015.00 | 960.00 | 995.00 | 0.4M |
| 2025-01-17 | 1,050.00 | 1,050.00 | 965.00 | 990.00 | 0.2M |
| 2025-01-16 | 1,050.00 | 1,050.00 | 900.00 | 1,000.00 | 1.4M |
| 2025-01-15 | 980.00 | 1,070.00 | 980.00 | 1,015.00 | 0.2M |
| 2025-01-14 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 0.1M |
| 2025-01-13 | 1,000.00 | 1,010.00 | 940.00 | 995.00 | 1.4M |
| 2025-01-10 | 1,020.00 | 1,025.00 | 950.00 | 1,000.00 | 1.0M |
| 2025-01-09 | 1,030.00 | 1,060.00 | 980.00 | 1,015.00 | 0.4M |
| 2025-01-08 | 1,005.00 | 1,070.00 | 970.00 | 1,030.00 | 0.7M |
| 2025-01-07 | 965.00 | 1,080.00 | 930.00 | 1,005.00 | 0.5M |
| 2025-01-06 | 950.00 | 1,050.00 | 895.00 | 965.00 | 0.5M |
| 2025-01-03 | 985.00 | 985.00 | 885.00 | 955.00 | 0.2M |
| 2025-01-02 | 895.00 | 1,100.00 | 875.00 | 985.00 | 0.3M |