679.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 665.20 | 671.00 | 653.50 | 666.80 | 6,210.3K |
| 09:05 | 666.50 | 683.10 | 665.00 | 682.60 | 5,671.7K |
| 09:10 | 682.90 | 690.20 | 679.60 | 688.70 | 7,561.3K |
| 09:15 | 689.10 | 690.70 | 681.60 | 683.80 | 4,906.9K |
| 09:20 | 684.70 | 686.10 | 680.30 | 684.90 | 2,973.3K |
| 09:25 | 685.00 | 687.50 | 681.80 | 684.40 | 2,687.2K |
| 09:30 | 684.80 | 686.20 | 683.10 | 685.30 | 1,779.2K |
| 09:35 | 685.30 | 689.10 | 683.30 | 684.80 | 2,949.1K |
| 09:40 | 684.80 | 686.20 | 683.10 | 684.00 | 1,429.2K |
| 09:45 | 684.30 | 684.60 | 678.00 | 678.20 | 2,709.2K |
| 09:50 | 678.20 | 681.40 | 675.50 | 679.30 | 3,013.0K |
| 09:55 | 679.20 | 684.50 | 678.00 | 683.90 | 1,967.2K |
| 10:00 | 684.20 | 685.80 | 682.50 | 685.80 | 2,013.4K |
| 10:05 | 685.90 | 685.90 | 682.60 | 683.10 | 1,393.8K |
| 10:10 | 683.40 | 685.00 | 681.10 | 682.20 | 1,468.3K |
| 10:15 | 682.20 | 683.50 | 678.80 | 678.90 | 1,339.2K |
| 10:20 | 678.30 | 682.20 | 676.30 | 682.00 | 1,680.9K |
| 10:25 | 681.40 | 681.40 | 676.90 | 677.90 | 1,457.3K |
| 10:30 | 677.90 | 680.00 | 673.50 | 673.70 | 1,987.0K |
| 10:35 | 673.20 | 676.00 | 673.20 | 675.10 | 1,105.5K |
| 10:40 | 674.80 | 677.00 | 674.20 | 675.60 | 1,208.6K |
| 10:45 | 676.30 | 679.80 | 676.10 | 679.70 | 1,398.3K |
| 10:50 | 679.60 | 679.60 | 676.80 | 677.50 | 910.6K |
| 10:55 | 677.30 | 677.80 | 675.90 | 677.20 | 590.5K |
| 11:00 | 677.00 | 678.00 | 675.50 | 677.90 | 640.3K |
| 11:05 | 677.70 | 679.30 | 676.50 | 679.30 | 682.2K |
| 11:10 | 680.10 | 683.90 | 680.10 | 682.80 | 1,537.1K |
| 11:15 | 682.80 | 682.80 | 680.70 | 680.80 | 809.3K |
| 11:20 | 681.00 | 682.10 | 680.00 | 681.20 | 849.7K |
| 11:25 | 681.20 | 681.20 | 677.50 | 678.00 | 812.5K |
| 11:30 | 678.30 | 678.30 | 678.30 | 678.30 | 168.3K |
| 12:30 | 678.00 | 681.40 | 675.00 | 676.00 | 2,417.9K |
| 12:35 | 676.00 | 677.20 | 673.10 | 674.00 | 1,350.8K |
| 12:40 | 674.30 | 674.30 | 666.70 | 668.00 | 2,924.2K |
| 12:45 | 667.80 | 670.80 | 666.30 | 670.60 | 2,318.3K |
| 12:50 | 671.30 | 673.20 | 669.00 | 673.10 | 1,747.0K |
| 12:55 | 673.40 | 675.80 | 673.40 | 674.90 | 1,763.2K |
| 13:00 | 674.40 | 675.70 | 672.10 | 675.40 | 1,897.9K |
| 13:05 | 675.20 | 675.50 | 672.50 | 673.40 | 1,125.3K |
| 13:10 | 672.70 | 674.30 | 671.50 | 672.90 | 987.9K |
| 13:15 | 673.00 | 673.60 | 671.90 | 673.20 | 768.6K |
| 13:20 | 673.20 | 673.50 | 671.60 | 672.10 | 561.3K |
| 13:25 | 671.90 | 674.90 | 671.90 | 674.50 | 692.7K |
| 13:30 | 674.60 | 676.70 | 674.60 | 675.20 | 1,258.7K |
| 13:35 | 675.20 | 677.80 | 674.90 | 677.40 | 1,053.4K |
| 13:40 | 677.40 | 678.00 | 674.50 | 676.80 | 1,367.8K |
| 13:45 | 677.70 | 679.80 | 677.00 | 678.70 | 1,843.4K |
| 13:50 | 678.70 | 679.40 | 677.50 | 677.50 | 863.3K |
| 13:55 | 677.60 | 678.40 | 674.80 | 675.80 | 1,567.7K |
| 14:00 | 675.90 | 676.40 | 674.00 | 674.70 | 921.7K |
| 14:05 | 674.70 | 678.50 | 674.60 | 678.10 | 976.5K |
| 14:10 | 678.20 | 679.00 | 676.50 | 677.00 | 925.3K |
| 14:15 | 676.90 | 677.40 | 675.20 | 675.90 | 467.5K |
| 14:20 | 675.90 | 676.10 | 675.00 | 675.20 | 578.0K |
| 14:25 | 675.40 | 675.70 | 674.70 | 675.30 | 498.6K |
| 14:30 | 675.20 | 676.50 | 674.00 | 674.40 | 827.2K |
| 14:35 | 673.90 | 675.30 | 672.90 | 675.20 | 734.0K |
| 14:40 | 675.30 | 676.40 | 675.20 | 676.10 | 661.0K |
| 14:45 | 676.10 | 679.40 | 676.10 | 678.90 | 1,333.7K |
| 14:50 | 678.70 | 679.10 | 678.00 | 678.10 | 932.9K |
| 14:55 | 677.70 | 678.70 | 677.20 | 678.00 | 601.8K |
| 15:00 | 678.00 | 679.10 | 677.80 | 678.30 | 632.6K |
| 15:05 | 678.10 | 678.60 | 676.80 | 677.10 | 711.6K |
| 15:10 | 677.10 | 677.50 | 676.00 | 677.00 | 644.8K |
| 15:15 | 676.70 | 678.40 | 676.60 | 677.90 | 794.8K |
| 15:20 | 678.00 | 682.20 | 677.90 | 680.70 | 2,374.4K |
| 15:30 | 679.60 | 679.60 | 679.60 | 679.60 | 3,089.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 660.70 | 690.90 | 653.00 | 679.60 | 110.1M |
| 2025-09-25 | 633.30 | 663.70 | 619.10 | 660.70 | 111.5M |
| 2025-09-24 | 655.00 | 658.70 | 624.90 | 627.80 | 79.1M |
| 2025-09-22 | 692.40 | 694.40 | 658.00 | 659.90 | 92.1M |
| 2025-09-19 | 645.00 | 699.00 | 635.00 | 685.60 | 167.2M |
| 2025-09-18 | 715.50 | 715.50 | 651.50 | 652.70 | 149.4M |
| 2025-09-17 | 725.00 | 725.00 | 704.60 | 707.00 | 68.9M |
| 2025-09-16 | 751.80 | 770.00 | 739.00 | 739.00 | 82.4M |
| 2025-09-12 | 760.00 | 775.60 | 749.00 | 749.50 | 76.7M |
| 2025-09-11 | 747.00 | 761.30 | 745.20 | 759.90 | 66.6M |
| 2025-09-10 | 755.00 | 768.90 | 747.30 | 750.00 | 78.5M |
| 2025-09-09 | 767.00 | 769.00 | 741.30 | 754.20 | 96.9M |
| 2025-09-08 | 735.90 | 766.90 | 734.40 | 761.50 | 83.3M |
| 2025-09-05 | 740.00 | 748.50 | 728.00 | 731.20 | 68.7M |
| 2025-09-04 | 728.00 | 749.00 | 708.00 | 738.50 | 112.7M |
| 2025-09-03 | 773.70 | 776.50 | 700.20 | 716.40 | 142.5M |
| 2025-09-02 | 770.00 | 780.70 | 764.10 | 770.20 | 92.9M |
| 2025-09-01 | 759.80 | 775.50 | 745.50 | 760.70 | 112.0M |
| 2025-08-29 | 744.00 | 757.40 | 721.30 | 755.10 | 106.6M |
| 2025-08-28 | 735.40 | 752.00 | 727.90 | 748.90 | 96.0M |
| 2025-08-27 | 705.20 | 735.30 | 703.50 | 730.10 | 94.3M |
| 2025-08-26 | 748.30 | 755.90 | 686.30 | 705.20 | 136.6M |
| 2025-08-25 | 781.70 | 787.90 | 736.00 | 746.10 | 92.6M |
| 2025-08-22 | 760.00 | 782.30 | 753.20 | 761.80 | 127.3M |
| 2025-08-21 | 728.10 | 750.60 | 721.70 | 748.70 | 75.5M |
| 2025-08-20 | 736.80 | 740.60 | 719.30 | 735.70 | 76.7M |
| 2025-08-19 | 717.10 | 741.80 | 714.20 | 739.40 | 81.6M |
| 2025-08-18 | 747.90 | 752.10 | 707.40 | 713.30 | 108.7M |
| 2025-08-15 | 733.90 | 753.90 | 728.70 | 740.00 | 123.1M |
| 2025-08-14 | 708.10 | 741.30 | 705.30 | 723.90 | 121.4M |
| 2025-08-13 | 669.90 | 718.40 | 668.60 | 716.30 | 139.1M |
| 2025-08-12 | 676.00 | 682.10 | 664.00 | 668.60 | 95.0M |
| 2025-08-08 | 651.00 | 669.00 | 646.30 | 666.00 | 104.7M |
| 2025-08-07 | 626.00 | 650.90 | 620.50 | 647.90 | 90.4M |
| 2025-08-06 | 630.00 | 643.50 | 619.00 | 630.00 | 94.2M |
| 2025-08-05 | 588.40 | 636.40 | 587.30 | 618.50 | 150.0M |
| 2025-08-04 | 589.00 | 603.00 | 582.90 | 584.70 | 88.8M |
| 2025-08-01 | 565.00 | 605.90 | 563.00 | 595.00 | 128.9M |
| 2025-07-31 | 564.90 | 602.30 | 561.50 | 575.00 | 109.9M |
| 2025-07-30 | 581.00 | 593.50 | 578.50 | 590.10 | 70.1M |
| 2025-07-29 | 590.30 | 592.90 | 574.40 | 582.10 | 55.6M |
| 2025-07-28 | 575.60 | 593.50 | 574.00 | 590.20 | 83.6M |
| 2025-07-25 | 565.90 | 584.40 | 564.00 | 571.80 | 55.1M |
| 2025-07-24 | 579.00 | 586.00 | 572.50 | 574.90 | 66.6M |
| 2025-07-23 | 553.00 | 581.70 | 551.40 | 575.70 | 108.9M |
| 2025-07-22 | 542.00 | 561.10 | 534.80 | 551.00 | 86.5M |
| 2025-07-18 | 514.20 | 527.70 | 512.80 | 526.10 | 41.0M |
| 2025-07-17 | 520.50 | 523.90 | 511.80 | 515.00 | 32.5M |
| 2025-07-16 | 515.00 | 534.40 | 509.50 | 526.50 | 47.9M |
| 2025-07-15 | 514.50 | 523.00 | 509.20 | 516.50 | 45.1M |
| 2025-07-14 | 512.00 | 515.50 | 501.70 | 512.50 | 41.8M |
| 2025-07-11 | 519.90 | 525.80 | 506.70 | 508.90 | 60.9M |
| 2025-07-10 | 549.50 | 550.40 | 517.70 | 519.00 | 88.2M |
| 2025-07-09 | 552.30 | 559.00 | 534.10 | 546.70 | 115.6M |
| 2025-07-08 | 516.80 | 561.50 | 511.10 | 550.00 | 143.3M |
| 2025-07-07 | 549.80 | 550.20 | 518.00 | 518.10 | 70.9M |
| 2025-07-04 | 535.00 | 553.90 | 530.90 | 541.00 | 117.4M |
| 2025-07-03 | 510.90 | 530.50 | 497.50 | 526.80 | 102.6M |
| 2025-07-02 | 532.00 | 539.00 | 507.40 | 516.30 | 119.9M |
| 2025-07-01 | 488.00 | 530.30 | 482.00 | 528.00 | 182.9M |
| 2025-06-30 | 465.30 | 483.60 | 462.20 | 480.10 | 78.2M |
| 2025-06-27 | 442.00 | 457.00 | 438.50 | 452.40 | 49.8M |
| 2025-06-26 | 432.70 | 445.70 | 424.60 | 443.00 | 51.0M |
| 2025-06-25 | 446.30 | 446.30 | 426.40 | 427.20 | 43.0M |
| 2025-06-24 | 435.20 | 451.60 | 433.40 | 443.20 | 52.0M |
| 2025-06-23 | 439.90 | 446.80 | 427.00 | 427.20 | 45.7M |
| 2025-06-20 | 457.30 | 464.80 | 441.60 | 445.80 | 71.1M |
| 2025-06-19 | 451.00 | 463.00 | 448.10 | 456.10 | 57.3M |
| 2025-06-18 | 438.10 | 450.50 | 434.70 | 446.70 | 54.2M |
| 2025-06-17 | 429.70 | 455.90 | 428.50 | 442.20 | 93.1M |
| 2025-06-16 | 404.50 | 432.60 | 403.80 | 424.70 | 59.3M |
| 2025-06-13 | 395.00 | 414.70 | 394.00 | 405.80 | 49.8M |
| 2025-06-12 | 396.30 | 399.50 | 387.50 | 395.50 | 36.2M |
| 2025-06-11 | 386.70 | 393.80 | 379.20 | 393.80 | 42.4M |
| 2025-06-10 | 371.00 | 386.90 | 368.70 | 381.40 | 46.4M |
| 2025-06-09 | 374.30 | 374.80 | 366.50 | 371.20 | 23.4M |
| 2025-06-06 | 377.90 | 383.80 | 371.20 | 372.90 | 33.5M |
| 2025-06-05 | 377.60 | 381.30 | 376.00 | 376.10 | 20.0M |
| 2025-06-04 | 384.30 | 386.60 | 381.50 | 381.80 | 17.5M |
| 2025-06-03 | 385.00 | 386.10 | 380.90 | 380.90 | 21.1M |
| 2025-06-02 | 394.50 | 396.60 | 386.80 | 386.90 | 31.2M |
| 2025-05-30 | 390.20 | 397.50 | 389.30 | 397.50 | 19.6M |
| 2025-05-29 | 396.00 | 398.00 | 391.20 | 392.50 | 28.8M |
| 2025-05-28 | 407.00 | 408.50 | 398.90 | 399.60 | 16.3M |
| 2025-05-27 | 396.50 | 406.70 | 394.10 | 405.40 | 20.5M |
| 2025-05-26 | 396.30 | 396.50 | 391.80 | 396.50 | 13.1M |
| 2025-05-23 | 395.40 | 398.20 | 394.30 | 394.50 | 15.5M |
| 2025-05-22 | 394.40 | 400.20 | 393.90 | 398.10 | 17.5M |
| 2025-05-21 | 399.80 | 404.40 | 399.00 | 402.40 | 16.5M |
| 2025-05-20 | 407.70 | 410.30 | 398.70 | 398.80 | 25.4M |
| 2025-05-19 | 406.90 | 410.20 | 406.00 | 406.50 | 16.6M |
| 2025-05-16 | 408.00 | 408.70 | 404.00 | 405.40 | 18.5M |
| 2025-05-15 | 409.00 | 415.80 | 406.50 | 408.80 | 17.6M |
| 2025-05-14 | 412.50 | 413.50 | 404.20 | 413.50 | 21.3M |
| 2025-05-13 | 429.80 | 429.80 | 411.00 | 411.90 | 27.5M |
| 2025-05-12 | 410.30 | 418.90 | 408.90 | 418.90 | 19.0M |
| 2025-05-09 | 404.50 | 412.70 | 403.50 | 408.60 | 22.6M |
| 2025-05-08 | 409.60 | 412.10 | 404.00 | 405.20 | 18.6M |
| 2025-05-07 | 417.00 | 417.50 | 406.50 | 411.40 | 23.0M |
| 2025-05-02 | 416.00 | 417.30 | 410.30 | 415.60 | 24.7M |
| 2025-05-01 | 426.70 | 433.60 | 413.60 | 416.00 | 44.7M |
| 2025-04-30 | 449.40 | 449.40 | 432.40 | 436.10 | 33.5M |
| 2025-04-28 | 440.90 | 449.40 | 438.50 | 444.70 | 32.2M |
| 2025-04-25 | 426.80 | 437.90 | 424.30 | 436.20 | 26.7M |
| 2025-04-24 | 434.70 | 438.10 | 428.60 | 430.00 | 22.1M |
| 2025-04-23 | 434.00 | 445.30 | 431.10 | 434.80 | 42.9M |
| 2025-04-22 | 426.70 | 427.70 | 421.20 | 426.20 | 23.6M |
| 2025-04-21 | 431.10 | 431.70 | 415.90 | 421.40 | 31.0M |
| 2025-04-18 | 405.30 | 442.80 | 404.60 | 431.10 | 78.6M |
| 2025-04-17 | 406.90 | 411.30 | 400.60 | 405.20 | 19.7M |
| 2025-04-16 | 409.00 | 412.60 | 402.60 | 403.90 | 19.3M |
| 2025-04-15 | 419.70 | 421.40 | 411.10 | 411.10 | 18.8M |
| 2025-04-14 | 420.00 | 426.40 | 413.80 | 415.60 | 23.3M |
| 2025-04-11 | 408.00 | 419.40 | 398.10 | 418.10 | 34.4M |
| 2025-04-10 | 417.80 | 417.80 | 404.40 | 414.70 | 37.1M |
| 2025-04-09 | 397.90 | 398.20 | 384.10 | 390.50 | 37.6M |
| 2025-04-08 | 385.10 | 411.10 | 381.00 | 408.00 | 42.3M |
| 2025-04-07 | 371.00 | 388.70 | 360.00 | 376.20 | 55.2M |
| 2025-04-04 | 406.90 | 419.50 | 400.90 | 406.50 | 35.5M |
| 2025-04-03 | 392.20 | 416.00 | 391.40 | 414.90 | 41.1M |
| 2025-04-02 | 429.30 | 430.80 | 408.30 | 410.50 | 39.9M |
| 2025-04-01 | 431.60 | 442.10 | 431.00 | 432.30 | 28.1M |
| 2025-03-31 | 435.80 | 437.70 | 426.30 | 429.70 | 29.6M |
| 2025-03-28 | 453.10 | 459.70 | 446.30 | 447.80 | 24.8M |
| 2025-03-27 | 451.60 | 459.60 | 451.30 | 454.50 | 26.0M |
| 2025-03-26 | 463.00 | 464.70 | 452.40 | 455.00 | 33.3M |
| 2025-03-25 | 450.00 | 461.50 | 447.00 | 459.80 | 35.6M |
| 2025-03-24 | 462.80 | 463.00 | 449.60 | 457.30 | 33.2M |
| 2025-03-21 | 468.00 | 473.20 | 461.30 | 463.20 | 48.3M |
| 2025-03-19 | 448.50 | 464.70 | 448.50 | 463.10 | 58.0M |
| 2025-03-18 | 468.90 | 468.90 | 433.10 | 443.80 | 88.5M |
| 2025-03-17 | 442.90 | 473.70 | 437.10 | 459.80 | 110.8M |
| 2025-03-14 | 423.00 | 440.60 | 421.20 | 434.90 | 56.7M |
| 2025-03-13 | 409.90 | 421.50 | 408.00 | 420.90 | 32.4M |
| 2025-03-12 | 407.20 | 413.50 | 405.10 | 411.70 | 31.2M |
| 2025-03-11 | 422.50 | 427.80 | 407.80 | 414.20 | 48.9M |
| 2025-03-10 | 410.00 | 423.50 | 407.00 | 420.40 | 49.0M |
| 2025-03-07 | 404.40 | 408.10 | 399.10 | 405.00 | 29.9M |
| 2025-03-06 | 407.60 | 410.70 | 401.40 | 401.80 | 33.9M |
| 2025-03-05 | 407.00 | 411.70 | 397.10 | 406.60 | 42.5M |
| 2025-03-04 | 398.10 | 410.00 | 395.60 | 401.00 | 42.4M |
| 2025-03-03 | 395.00 | 405.00 | 390.20 | 402.80 | 53.4M |
| 2025-02-28 | 371.10 | 385.50 | 371.10 | 383.00 | 127.6M |
| 2025-02-27 | 376.70 | 386.40 | 371.10 | 374.80 | 60.6M |
| 2025-02-26 | 392.80 | 397.90 | 389.00 | 393.20 | 39.0M |
| 2025-02-25 | 396.40 | 402.30 | 391.10 | 398.60 | 34.2M |
| 2025-02-21 | 390.00 | 399.90 | 388.70 | 396.30 | 29.6M |
| 2025-02-20 | 392.00 | 395.50 | 388.50 | 392.00 | 24.1M |
| 2025-02-19 | 405.10 | 412.90 | 392.00 | 393.70 | 42.3M |
| 2025-02-18 | 398.70 | 403.70 | 393.70 | 402.10 | 22.5M |
| 2025-02-17 | 394.80 | 401.80 | 392.40 | 397.70 | 23.6M |
| 2025-02-14 | 392.10 | 396.70 | 390.10 | 393.00 | 22.3M |
| 2025-02-13 | 394.20 | 398.50 | 392.00 | 395.20 | 21.1M |
| 2025-02-12 | 399.10 | 400.50 | 388.20 | 391.70 | 40.2M |
| 2025-02-10 | 403.60 | 407.30 | 399.10 | 401.10 | 19.2M |
| 2025-02-07 | 410.00 | 410.40 | 400.00 | 400.00 | 21.5M |
| 2025-02-06 | 405.00 | 413.20 | 404.80 | 412.00 | 27.8M |
| 2025-02-05 | 401.50 | 403.90 | 396.70 | 400.60 | 19.5M |
| 2025-02-04 | 402.00 | 405.00 | 394.30 | 402.50 | 27.6M |
| 2025-02-03 | 404.80 | 408.30 | 393.50 | 398.60 | 44.7M |
| 2025-01-31 | 425.20 | 426.00 | 408.80 | 409.10 | 45.7M |
| 2025-01-30 | 414.00 | 424.60 | 413.10 | 424.60 | 19.1M |
| 2025-01-29 | 418.10 | 421.00 | 413.60 | 420.40 | 18.1M |
| 2025-01-28 | 420.00 | 422.70 | 414.40 | 417.60 | 23.1M |
| 2025-01-27 | 430.30 | 431.90 | 424.00 | 426.20 | 17.8M |
| 2025-01-24 | 416.80 | 433.90 | 416.00 | 426.60 | 32.5M |
| 2025-01-23 | 422.10 | 422.70 | 406.00 | 417.00 | 35.1M |
| 2025-01-22 | 426.20 | 430.30 | 420.70 | 423.50 | 22.8M |
| 2025-01-21 | 435.50 | 437.40 | 421.70 | 422.70 | 18.7M |
| 2025-01-20 | 424.00 | 431.40 | 420.50 | 428.20 | 19.9M |
| 2025-01-17 | 420.00 | 426.80 | 418.10 | 421.80 | 23.9M |
| 2025-01-16 | 427.10 | 429.40 | 418.50 | 421.90 | 23.5M |
| 2025-01-15 | 424.80 | 426.30 | 417.00 | 424.30 | 26.9M |
| 2025-01-14 | 431.50 | 436.60 | 419.80 | 422.40 | 32.2M |
| 2025-01-10 | 441.00 | 441.80 | 432.00 | 434.80 | 32.4M |
| 2025-01-09 | 458.00 | 458.00 | 442.40 | 442.40 | 27.9M |
| 2025-01-08 | 463.40 | 469.60 | 457.60 | 458.40 | 22.3M |
| 2025-01-07 | 471.30 | 472.00 | 463.00 | 465.40 | 23.7M |
| 2025-01-06 | 480.00 | 481.50 | 467.50 | 472.70 | 21.3M |