855.50
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:15 | 865.45 | 867.95 | 860.45 | 860.85 | 4.6K |
09:20 | 861.85 | 872.35 | 860.85 | 872.00 | 2.8K |
09:25 | 870.15 | 870.15 | 865.25 | 865.25 | 1.1K |
09:30 | 865.30 | 866.60 | 863.55 | 863.55 | 1.3K |
09:35 | 863.60 | 875.30 | 863.55 | 874.35 | 2.2K |
09:40 | 874.90 | 882.60 | 874.45 | 877.95 | 3.5K |
09:45 | 875.15 | 875.15 | 873.65 | 875.10 | 0.1K |
09:50 | 879.35 | 879.35 | 878.20 | 878.20 | 0.6K |
09:55 | 878.20 | 879.45 | 878.20 | 879.45 | 0.5K |
10:00 | 880.00 | 880.35 | 878.20 | 878.20 | 0.1K |
10:05 | 875.00 | 876.65 | 874.80 | 875.70 | 0.0K |
10:10 | 875.10 | 875.10 | 873.95 | 873.95 | 0.1K |
10:15 | 873.00 | 873.90 | 872.35 | 873.90 | 0.1K |
10:20 | 873.50 | 873.50 | 871.80 | 872.35 | 0.1K |
10:25 | 873.45 | 876.60 | 873.45 | 876.60 | 0.0K |
10:30 | 873.05 | 874.40 | 872.90 | 873.85 | 0.1K |
10:35 | 874.90 | 875.15 | 874.90 | 875.15 | 0.0K |
10:40 | 875.10 | 875.10 | 874.90 | 874.90 | 0.1K |
10:45 | 875.15 | 876.40 | 875.00 | 876.40 | 0.0K |
10:50 | 875.55 | 875.55 | 873.65 | 873.65 | 0.1K |
10:55 | 872.15 | 872.15 | 872.15 | 872.15 | 0.0K |
11:00 | 873.55 | 873.55 | 872.35 | 872.35 | 0.0K |
11:05 | 872.30 | 873.35 | 871.80 | 873.35 | 0.3K |
11:10 | 872.40 | 872.40 | 870.00 | 870.00 | 0.1K |
11:15 | 870.00 | 870.05 | 868.75 | 870.05 | 0.5K |
11:20 | 868.40 | 872.35 | 868.40 | 871.55 | 0.9K |
11:25 | 869.15 | 872.60 | 869.15 | 872.60 | 1.0K |
11:30 | 868.75 | 868.75 | 868.75 | 868.75 | 0.1K |
11:35 | 868.80 | 868.80 | 868.50 | 868.50 | 0.1K |
11:40 | 868.80 | 868.80 | 868.80 | 868.80 | 0.0K |
11:45 | 868.75 | 870.05 | 868.50 | 870.05 | 0.0K |
11:50 | 869.50 | 869.50 | 869.50 | 869.50 | 0.1K |
12:00 | 870.85 | 870.85 | 869.80 | 869.80 | 0.1K |
12:05 | 869.80 | 870.15 | 869.80 | 870.15 | 0.0K |
12:10 | 869.80 | 869.80 | 869.80 | 869.80 | 0.0K |
12:15 | 872.25 | 872.25 | 872.25 | 872.25 | 0.0K |
12:20 | 871.35 | 871.80 | 871.25 | 871.80 | 0.1K |
12:25 | 872.80 | 872.80 | 872.80 | 872.80 | 0.0K |
12:30 | 871.80 | 871.80 | 870.15 | 870.15 | 0.5K |
12:35 | 869.00 | 869.00 | 869.00 | 869.00 | 0.2K |
12:40 | 869.60 | 869.60 | 869.60 | 869.60 | 0.0K |
12:45 | 870.95 | 870.95 | 869.75 | 869.75 | 0.0K |
12:50 | 869.75 | 870.60 | 869.50 | 870.60 | 0.1K |
12:55 | 869.75 | 869.80 | 869.75 | 869.80 | 0.0K |
13:05 | 869.00 | 869.00 | 869.00 | 869.00 | 0.0K |
13:10 | 869.00 | 869.00 | 868.05 | 868.05 | 2.3K |
13:15 | 868.00 | 869.45 | 867.00 | 868.30 | 0.2K |
13:20 | 869.80 | 869.80 | 865.95 | 865.95 | 0.9K |
13:25 | 865.25 | 865.95 | 863.30 | 865.10 | 0.3K |
13:30 | 863.75 | 863.75 | 862.45 | 862.45 | 0.1K |
13:35 | 862.70 | 862.80 | 862.60 | 862.80 | 0.2K |
13:40 | 862.30 | 864.65 | 862.30 | 863.70 | 0.4K |
13:45 | 864.25 | 864.25 | 863.95 | 863.95 | 0.0K |
13:50 | 862.75 | 862.75 | 862.45 | 862.55 | 0.2K |
13:55 | 863.55 | 865.40 | 863.55 | 864.45 | 0.1K |
14:00 | 865.40 | 865.40 | 862.55 | 862.65 | 0.1K |
14:05 | 862.00 | 862.80 | 862.00 | 862.35 | 0.3K |
14:10 | 862.50 | 864.15 | 862.25 | 863.00 | 0.2K |
14:15 | 862.00 | 863.10 | 862.00 | 863.10 | 0.2K |
14:20 | 864.45 | 865.65 | 863.10 | 865.65 | 0.1K |
14:25 | 863.15 | 864.30 | 863.00 | 863.00 | 0.1K |
14:30 | 863.55 | 863.80 | 863.00 | 863.00 | 0.5K |
14:35 | 863.85 | 865.65 | 863.85 | 865.05 | 0.0K |
14:40 | 865.10 | 866.15 | 864.10 | 866.15 | 0.1K |
14:45 | 865.00 | 866.15 | 865.00 | 866.15 | 0.1K |
14:50 | 868.95 | 874.25 | 865.85 | 867.95 | 2.6K |
14:55 | 867.95 | 869.25 | 863.55 | 864.00 | 0.5K |
15:00 | 863.00 | 863.00 | 861.00 | 862.30 | 0.3K |
15:05 | 858.95 | 859.70 | 855.80 | 859.40 | 3.1K |
15:10 | 857.75 | 858.75 | 856.65 | 858.75 | 0.7K |
15:15 | 857.15 | 862.25 | 857.15 | 862.10 | 0.4K |
15:20 | 862.10 | 864.00 | 859.40 | 860.45 | 0.4K |
15:25 | 859.55 | 863.50 | 858.50 | 859.00 | 0.8K |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-10-01 | 854.25 | 858.75 | 847.55 | 855.50 | 0.0M |
2025-09-30 | 867.95 | 867.95 | 838.00 | 856.05 | 0.0M |
2025-09-29 | 860.55 | 871.95 | 840.70 | 846.05 | 0.0M |
2025-09-26 | 869.95 | 882.60 | 855.80 | 859.00 | 0.0M |
2025-09-25 | 876.85 | 882.00 | 870.20 | 875.15 | 0.0M |
2025-09-24 | 883.80 | 887.45 | 875.05 | 878.70 | 0.0M |
2025-09-23 | 888.80 | 888.80 | 881.00 | 883.85 | 0.0M |
2025-09-22 | 900.05 | 903.05 | 882.25 | 890.85 | 0.0M |
2025-09-19 | 898.95 | 907.00 | 887.00 | 903.85 | 0.0M |
2025-09-18 | 896.00 | 908.80 | 888.50 | 895.25 | 0.0M |
2025-09-17 | 908.00 | 908.00 | 888.00 | 890.95 | 0.0M |
2025-09-16 | 924.95 | 926.00 | 903.15 | 905.30 | 0.0M |
2025-09-15 | 880.90 | 928.75 | 876.00 | 924.95 | 0.1M |
2025-09-12 | 870.95 | 884.30 | 864.55 | 879.65 | 0.0M |
2025-09-11 | 880.05 | 881.80 | 865.75 | 870.80 | 0.0M |
2025-09-10 | 888.55 | 897.40 | 881.15 | 884.05 | 0.0M |
2025-09-09 | 858.90 | 888.80 | 858.85 | 885.75 | 0.0M |
2025-09-08 | 849.50 | 861.00 | 843.65 | 858.20 | 0.0M |
2025-09-05 | 847.65 | 851.45 | 832.70 | 849.70 | 0.0M |
2025-09-04 | 856.55 | 865.65 | 841.20 | 846.50 | 0.0M |
2025-09-03 | 830.70 | 855.00 | 822.50 | 852.00 | 0.0M |
2025-09-02 | 846.15 | 857.35 | 821.80 | 824.45 | 0.0M |
2025-09-01 | 836.35 | 853.75 | 835.60 | 847.70 | 0.0M |
2025-08-29 | 870.30 | 874.70 | 834.40 | 845.00 | 0.0M |
2025-08-28 | 868.10 | 878.45 | 860.35 | 874.55 | 0.0M |
2025-08-26 | 886.65 | 886.65 | 867.85 | 875.05 | 0.0M |
2025-08-25 | 893.10 | 902.20 | 880.80 | 886.60 | 0.0M |
2025-08-22 | 898.30 | 898.30 | 886.00 | 890.50 | 0.0M |
2025-08-21 | 878.90 | 898.35 | 876.05 | 894.45 | 0.0M |
2025-08-20 | 878.55 | 883.65 | 870.35 | 872.00 | 0.0M |
2025-08-19 | 891.95 | 895.40 | 876.95 | 878.55 | 0.0M |
2025-08-18 | 886.45 | 888.40 | 871.70 | 879.60 | 0.0M |
2025-08-14 | 883.75 | 884.05 | 869.70 | 880.55 | 0.0M |
2025-08-13 | 889.95 | 890.00 | 877.30 | 883.45 | 0.0M |
2025-08-12 | 871.25 | 886.05 | 860.00 | 876.65 | 0.0M |
2025-08-11 | 867.90 | 871.60 | 857.90 | 864.50 | 0.0M |
2025-08-08 | 882.50 | 882.50 | 865.35 | 869.10 | 0.0M |
2025-08-07 | 871.20 | 875.00 | 852.60 | 871.90 | 0.0M |
2025-08-06 | 873.65 | 879.60 | 864.10 | 871.20 | 0.0M |
2025-08-05 | 899.95 | 899.95 | 863.00 | 875.40 | 0.0M |
2025-08-04 | 890.35 | 893.50 | 874.00 | 886.85 | 0.0M |
2025-08-01 | 926.00 | 932.25 | 890.75 | 896.05 | 0.0M |
2025-07-31 | 919.90 | 938.50 | 916.90 | 931.50 | 0.0M |
2025-07-30 | 932.55 | 944.40 | 912.00 | 942.05 | 0.1M |
2025-07-29 | 874.95 | 931.80 | 858.25 | 923.50 | 0.1M |
2025-07-28 | 902.25 | 902.25 | 858.70 | 862.50 | 0.0M |
2025-07-25 | 907.95 | 922.00 | 879.80 | 884.05 | 0.0M |
2025-07-24 | 925.00 | 925.00 | 895.00 | 896.55 | 0.0M |
2025-07-23 | 922.90 | 922.90 | 907.25 | 918.15 | 0.0M |
2025-07-22 | 940.70 | 946.20 | 913.15 | 915.20 | 0.0M |
2025-07-21 | 923.00 | 935.95 | 921.65 | 931.25 | 0.0M |
2025-07-18 | 935.00 | 936.90 | 916.30 | 923.35 | 0.0M |
2025-07-17 | 908.25 | 940.00 | 907.80 | 932.20 | 0.0M |
2025-07-16 | 907.40 | 914.95 | 900.50 | 908.30 | 0.0M |
2025-07-15 | 921.95 | 923.00 | 901.95 | 907.40 | 0.0M |
2025-07-14 | 876.05 | 928.00 | 876.05 | 920.65 | 0.0M |
2025-07-11 | 915.05 | 939.00 | 908.05 | 912.10 | 0.0M |
2025-07-10 | 949.75 | 949.75 | 927.80 | 932.65 | 0.0M |
2025-07-09 | 919.35 | 942.10 | 919.35 | 935.50 | 0.0M |
2025-07-08 | 923.00 | 935.55 | 907.10 | 914.80 | 0.0M |
2025-07-07 | 920.05 | 931.55 | 914.25 | 922.15 | 0.0M |
2025-07-04 | 920.60 | 933.85 | 916.00 | 930.55 | 0.0M |
2025-07-03 | 947.25 | 947.25 | 920.15 | 923.15 | 0.0M |
2025-07-02 | 912.15 | 954.55 | 912.15 | 938.45 | 0.1M |
2025-07-01 | 927.20 | 933.50 | 910.10 | 911.45 | 0.0M |
2025-06-30 | 944.95 | 947.00 | 912.00 | 925.40 | 0.0M |
2025-06-27 | 944.45 | 944.50 | 931.25 | 940.35 | 0.0M |
2025-06-26 | 939.75 | 940.45 | 925.80 | 937.50 | 0.0M |
2025-06-25 | 917.30 | 940.45 | 909.00 | 937.25 | 0.0M |
2025-06-24 | 890.55 | 921.00 | 890.55 | 912.70 | 0.0M |
2025-06-23 | 897.40 | 910.05 | 884.00 | 885.30 | 0.0M |
2025-06-20 | 886.35 | 919.00 | 875.25 | 914.95 | 0.0M |
2025-06-19 | 920.00 | 920.00 | 880.00 | 886.20 | 0.0M |
2025-06-18 | 912.90 | 936.95 | 904.95 | 913.35 | 0.0M |
2025-06-17 | 915.00 | 926.05 | 908.05 | 912.60 | 0.0M |
2025-06-16 | 906.55 | 935.00 | 904.00 | 914.65 | 0.1M |
2025-06-13 | 850.00 | 915.25 | 850.00 | 906.55 | 0.1M |
2025-06-12 | 955.30 | 963.00 | 921.15 | 924.70 | 0.0M |
2025-06-11 | 966.60 | 975.90 | 951.80 | 954.70 | 0.0M |
2025-06-10 | 955.90 | 994.60 | 955.90 | 967.65 | 0.1M |
2025-06-09 | 967.00 | 971.30 | 951.20 | 954.65 | 0.0M |
2025-06-06 | 967.00 | 990.00 | 946.65 | 966.50 | 0.1M |
2025-06-05 | 920.30 | 973.00 | 908.00 | 962.30 | 0.3M |
2025-06-04 | 906.45 | 932.05 | 906.45 | 911.45 | 0.0M |
2025-06-03 | 935.15 | 936.85 | 906.00 | 921.65 | 0.1M |
2025-06-02 | 935.00 | 946.00 | 912.00 | 933.85 | 0.1M |
2025-05-30 | 898.60 | 942.65 | 891.55 | 936.10 | 0.4M |
2025-05-29 | 833.00 | 903.20 | 822.05 | 895.00 | 1.5M |
2025-05-28 | 786.05 | 820.00 | 785.60 | 813.85 | 0.1M |
2025-05-27 | 775.00 | 790.30 | 770.80 | 783.65 | 0.0M |
2025-05-26 | 778.95 | 780.05 | 760.00 | 776.05 | 0.0M |
2025-05-23 | 768.00 | 776.05 | 758.50 | 761.25 | 0.0M |
2025-05-22 | 761.00 | 771.10 | 759.65 | 766.60 | 0.0M |
2025-05-21 | 775.90 | 781.10 | 763.90 | 773.15 | 0.0M |
2025-05-20 | 788.45 | 792.40 | 767.45 | 775.90 | 0.0M |
2025-05-19 | 773.25 | 794.35 | 773.25 | 788.45 | 0.0M |
2025-05-16 | 790.00 | 790.00 | 777.00 | 782.70 | 0.0M |
2025-05-15 | 779.95 | 796.70 | 770.00 | 785.50 | 0.0M |
2025-05-14 | 766.65 | 778.45 | 765.65 | 772.05 | 0.0M |
2025-05-13 | 770.00 | 772.75 | 751.95 | 766.80 | 0.0M |
2025-05-12 | 759.00 | 763.70 | 749.00 | 759.50 | 0.0M |
2025-05-09 | 705.75 | 736.90 | 705.75 | 725.80 | 0.0M |
2025-05-08 | 766.40 | 766.65 | 739.75 | 746.50 | 0.0M |
2025-05-07 | 752.55 | 766.75 | 747.60 | 761.10 | 0.0M |
2025-05-06 | 769.80 | 769.80 | 750.00 | 756.50 | 0.0M |
2025-05-05 | 758.90 | 775.40 | 758.90 | 768.40 | 0.0M |
2025-05-02 | 789.50 | 789.50 | 753.05 | 764.45 | 0.0M |
2025-04-30 | 760.05 | 784.00 | 760.00 | 766.80 | 0.0M |
2025-04-29 | 770.05 | 781.85 | 764.05 | 770.75 | 0.0M |
2025-04-28 | 742.05 | 787.55 | 742.05 | 778.45 | 0.0M |
2025-04-25 | 779.05 | 790.55 | 745.55 | 755.70 | 0.0M |
2025-04-24 | 774.05 | 796.50 | 774.00 | 785.25 | 0.1M |
2025-04-23 | 781.00 | 790.00 | 760.65 | 769.05 | 0.0M |
2025-04-22 | 794.65 | 795.45 | 775.25 | 779.60 | 0.0M |
2025-04-21 | 778.25 | 790.95 | 777.25 | 786.35 | 0.0M |
2025-04-17 | 817.95 | 817.95 | 773.75 | 776.55 | 0.0M |
2025-04-16 | 784.95 | 798.65 | 775.00 | 796.90 | 0.0M |
2025-04-15 | 770.00 | 788.00 | 748.00 | 777.65 | 0.0M |
2025-04-11 | 770.90 | 770.90 | 751.25 | 758.25 | 0.0M |
2025-04-09 | 766.70 | 768.75 | 730.00 | 750.25 | 0.1M |
2025-04-08 | 798.45 | 811.45 | 753.00 | 768.75 | 0.1M |
2025-04-07 | 700.00 | 800.80 | 670.05 | 792.95 | 0.0M |
2025-04-04 | 850.45 | 855.00 | 785.00 | 807.60 | 0.1M |
2025-04-03 | 841.00 | 865.05 | 835.00 | 859.80 | 0.0M |
2025-04-02 | 837.00 | 858.00 | 832.00 | 851.85 | 0.0M |
2025-04-01 | 865.00 | 865.00 | 841.90 | 847.90 | 0.0M |
2025-03-28 | 873.65 | 885.45 | 857.00 | 868.75 | 0.0M |
2025-03-27 | 825.05 | 876.30 | 821.45 | 872.05 | 0.0M |
2025-03-26 | 820.25 | 848.40 | 812.10 | 825.35 | 0.0M |
2025-03-25 | 868.10 | 873.75 | 825.05 | 828.25 | 0.0M |
2025-03-24 | 893.45 | 900.00 | 863.40 | 868.10 | 0.1M |
2025-03-21 | 884.95 | 892.25 | 874.40 | 879.55 | 0.0M |
2025-03-20 | 814.00 | 889.00 | 808.60 | 871.55 | 0.2M |
2025-03-19 | 817.85 | 837.00 | 808.15 | 810.00 | 0.0M |
2025-03-18 | 819.55 | 822.60 | 805.00 | 808.75 | 0.0M |
2025-03-17 | 834.80 | 834.80 | 795.90 | 807.00 | 0.0M |
2025-03-13 | 823.95 | 824.00 | 797.95 | 809.20 | 0.0M |
2025-03-12 | 820.00 | 842.80 | 812.20 | 819.80 | 0.1M |
2025-03-11 | 785.05 | 820.00 | 767.05 | 816.95 | 0.0M |
2025-03-10 | 809.55 | 809.55 | 783.70 | 791.70 | 0.0M |
2025-03-07 | 789.90 | 798.30 | 781.20 | 795.25 | 0.0M |
2025-03-06 | 759.95 | 791.80 | 758.00 | 783.15 | 0.0M |
2025-03-05 | 724.50 | 759.15 | 713.15 | 757.60 | 0.0M |
2025-03-04 | 681.05 | 725.45 | 676.00 | 709.05 | 0.0M |
2025-03-03 | 735.00 | 774.60 | 665.70 | 697.35 | 0.1M |
2025-02-28 | 741.90 | 750.35 | 727.50 | 735.80 | 0.0M |
2025-02-27 | 757.05 | 770.05 | 746.70 | 756.60 | 0.0M |
2025-02-25 | 760.95 | 773.30 | 750.00 | 761.50 | 0.0M |
2025-02-24 | 772.20 | 775.00 | 752.70 | 764.90 | 0.0M |
2025-02-21 | 773.45 | 792.30 | 764.70 | 779.05 | 0.0M |
2025-02-20 | 739.95 | 771.85 | 728.55 | 768.55 | 0.1M |
2025-02-19 | 709.80 | 731.20 | 703.85 | 727.05 | 0.0M |
2025-02-18 | 740.00 | 749.00 | 700.25 | 708.70 | 0.0M |
2025-02-17 | 739.95 | 759.00 | 716.45 | 734.15 | 0.1M |
2025-02-14 | 807.00 | 807.00 | 726.00 | 739.55 | 0.0M |
2025-02-13 | 777.35 | 804.20 | 777.35 | 792.75 | 0.0M |
2025-02-12 | 778.00 | 793.50 | 766.60 | 777.35 | 0.0M |
2025-02-11 | 775.00 | 795.35 | 761.55 | 777.60 | 0.1M |
2025-02-10 | 793.75 | 822.35 | 770.60 | 777.30 | 0.1M |
2025-02-07 | 763.15 | 808.65 | 741.00 | 802.05 | 0.1M |
2025-02-06 | 744.85 | 750.00 | 710.05 | 747.55 | 0.1M |
2025-02-05 | 720.55 | 737.55 | 720.55 | 732.50 | 0.0M |
2025-02-04 | 729.90 | 729.90 | 714.45 | 720.70 | 0.0M |
2025-02-03 | 734.95 | 734.95 | 710.00 | 714.55 | 0.0M |
2025-02-01 | 754.80 | 754.80 | 723.20 | 735.45 | 0.0M |
2025-01-31 | 732.80 | 743.80 | 726.65 | 741.55 | 0.0M |
2025-01-30 | 744.45 | 755.10 | 719.90 | 721.40 | 0.0M |
2025-01-29 | 739.85 | 749.45 | 718.90 | 743.95 | 0.0M |
2025-01-28 | 716.70 | 742.00 | 676.95 | 716.55 | 0.1M |
2025-01-27 | 774.75 | 774.75 | 719.55 | 740.55 | 0.1M |
2025-01-24 | 804.75 | 807.50 | 781.70 | 790.60 | 0.0M |
2025-01-23 | 779.45 | 805.00 | 772.50 | 803.15 | 0.0M |
2025-01-22 | 791.10 | 796.80 | 756.00 | 779.45 | 0.0M |
2025-01-21 | 806.30 | 822.60 | 785.45 | 790.95 | 0.1M |
2025-01-20 | 785.00 | 803.00 | 776.40 | 799.05 | 0.0M |
2025-01-17 | 761.30 | 787.60 | 758.00 | 779.05 | 0.0M |
2025-01-16 | 774.95 | 784.00 | 760.75 | 766.20 | 0.0M |
2025-01-15 | 749.50 | 777.05 | 744.30 | 760.85 | 0.1M |
2025-01-14 | 713.65 | 734.10 | 712.85 | 729.70 | 0.0M |
2025-01-13 | 750.00 | 750.00 | 713.00 | 721.45 | 0.0M |
2025-01-10 | 772.45 | 772.45 | 744.00 | 752.75 | 0.0M |
2025-01-09 | 796.50 | 796.50 | 768.85 | 772.45 | 0.0M |
2025-01-08 | 790.05 | 805.00 | 784.30 | 790.85 | 0.0M |
2025-01-07 | 775.45 | 799.95 | 775.45 | 796.55 | 0.0M |
2025-01-06 | 818.90 | 818.90 | 771.75 | 773.95 | 0.0M |
2025-01-03 | 823.95 | 835.00 | 805.00 | 812.90 | 0.0M |
2025-01-02 | 798.05 | 825.85 | 798.05 | 819.10 | 0.0M |
2025-01-01 | 814.75 | 814.75 | 807.95 | 810.40 | 0.0M |