562.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 540.00 | 540.05 | 538.50 | 538.50 | 1.3K |
| 09:20 | 538.50 | 538.50 | 535.00 | 535.00 | 1.2K |
| 09:25 | 535.00 | 535.00 | 530.00 | 535.00 | 2.6K |
| 09:30 | 535.00 | 535.00 | 535.00 | 535.00 | 1.8K |
| 09:35 | 535.00 | 539.75 | 535.00 | 539.75 | 0.5K |
| 09:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 09:45 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 09:50 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 09:55 | 535.00 | 535.00 | 533.00 | 534.95 | 0.1K |
| 10:00 | 535.00 | 535.00 | 535.00 | 535.00 | 4.9K |
| 10:05 | 535.00 | 538.95 | 532.20 | 538.95 | 0.2K |
| 10:10 | 538.85 | 538.85 | 531.80 | 538.75 | 0.8K |
| 10:15 | 531.90 | 531.90 | 531.90 | 531.90 | 0.0K |
| 10:20 | 537.95 | 537.95 | 537.95 | 537.95 | 0.0K |
| 10:30 | 532.25 | 532.25 | 532.25 | 532.25 | 0.0K |
| 10:40 | 532.25 | 532.25 | 532.25 | 532.25 | 0.0K |
| 10:45 | 531.90 | 531.90 | 531.90 | 531.90 | 0.1K |
| 10:50 | 534.95 | 534.95 | 534.95 | 534.95 | 0.1K |
| 11:00 | 532.20 | 537.00 | 532.20 | 536.95 | 0.5K |
| 11:10 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 11:15 | 532.10 | 532.10 | 532.10 | 532.10 | 0.0K |
| 11:20 | 536.00 | 536.00 | 532.15 | 532.15 | 0.0K |
| 11:25 | 532.15 | 532.15 | 532.15 | 532.15 | 0.0K |
| 11:30 | 532.00 | 535.00 | 532.00 | 535.00 | 0.9K |
| 11:45 | 535.25 | 535.25 | 535.25 | 535.25 | 0.2K |
| 12:05 | 536.00 | 537.50 | 536.00 | 537.50 | 0.3K |
| 12:20 | 535.25 | 535.25 | 535.25 | 535.25 | 0.0K |
| 13:30 | 535.25 | 535.25 | 535.25 | 535.25 | 0.3K |
| 13:35 | 535.30 | 535.30 | 535.30 | 535.30 | 0.5K |
| 13:45 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 13:50 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 13:55 | 540.00 | 540.95 | 540.00 | 540.95 | 0.9K |
| 14:00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.9K |
| 14:10 | 540.00 | 540.00 | 540.00 | 540.00 | 1.9K |
| 14:15 | 540.00 | 540.00 | 540.00 | 540.00 | 4.5K |
| 14:20 | 540.00 | 540.00 | 540.00 | 540.00 | 0.9K |
| 14:40 | 540.00 | 540.95 | 540.00 | 540.95 | 1.3K |
| 14:45 | 541.00 | 541.00 | 537.00 | 537.00 | 0.2K |
| 14:50 | 539.45 | 539.45 | 539.45 | 539.45 | 0.0K |
| 14:55 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 15:00 | 539.50 | 542.00 | 536.55 | 536.55 | 0.7K |
| 15:10 | 536.55 | 536.55 | 536.55 | 536.55 | 0.1K |
| 15:15 | 536.50 | 536.50 | 536.50 | 536.50 | 0.2K |
| 15:20 | 536.50 | 541.55 | 536.50 | 537.00 | 0.2K |
| 15:25 | 537.00 | 538.55 | 536.00 | 538.55 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 537.65 | 564.50 | 516.05 | 562.75 | 0.1M |
| 2025-09-25 | 553.50 | 553.50 | 531.65 | 537.65 | 0.0M |
| 2025-09-24 | 538.60 | 551.50 | 525.20 | 547.20 | 0.0M |
| 2025-09-23 | 538.00 | 542.00 | 530.00 | 538.55 | 0.0M |
| 2025-09-22 | 570.50 | 570.50 | 520.80 | 539.30 | 0.1M |
| 2025-09-19 | 543.35 | 543.35 | 534.60 | 543.35 | 0.0M |
| 2025-09-18 | 514.80 | 517.50 | 500.00 | 517.50 | 0.1M |
| 2025-09-17 | 502.00 | 510.00 | 489.00 | 492.90 | 0.0M |
| 2025-09-16 | 506.00 | 522.90 | 492.35 | 501.55 | 0.0M |
| 2025-09-15 | 516.10 | 527.45 | 487.35 | 505.70 | 0.1M |
| 2025-09-12 | 540.00 | 540.00 | 512.95 | 513.00 | 0.1M |
| 2025-09-11 | 550.00 | 550.00 | 535.00 | 539.90 | 0.1M |
| 2025-09-10 | 549.90 | 549.90 | 535.00 | 545.90 | 0.1M |
| 2025-09-09 | 548.95 | 550.00 | 531.00 | 534.05 | 0.1M |
| 2025-09-08 | 533.00 | 554.75 | 520.00 | 544.00 | 0.0M |
| 2025-09-05 | 545.00 | 550.00 | 532.00 | 535.05 | 0.0M |
| 2025-09-04 | 558.00 | 558.00 | 536.00 | 540.60 | 0.0M |
| 2025-09-03 | 550.00 | 565.00 | 541.10 | 544.25 | 0.1M |
| 2025-09-02 | 559.90 | 562.40 | 540.00 | 545.00 | 0.1M |
| 2025-09-01 | 529.85 | 551.10 | 529.85 | 540.80 | 0.2M |
| 2025-08-29 | 500.00 | 524.90 | 500.00 | 524.90 | 0.0M |
| 2025-08-28 | 484.40 | 501.10 | 480.00 | 499.95 | 0.1M |
| 2025-08-26 | 485.00 | 499.00 | 475.00 | 477.25 | 0.0M |
| 2025-08-25 | 471.40 | 500.00 | 470.00 | 484.15 | 0.0M |
| 2025-08-22 | 476.20 | 485.00 | 476.20 | 482.00 | 0.0M |
| 2025-08-21 | 489.70 | 489.70 | 480.05 | 483.60 | 0.0M |
| 2025-08-20 | 484.00 | 492.25 | 480.00 | 486.40 | 0.0M |
| 2025-08-19 | 516.80 | 516.80 | 487.10 | 488.30 | 0.0M |
| 2025-08-18 | 510.00 | 520.00 | 495.00 | 504.40 | 0.0M |
| 2025-08-14 | 482.00 | 514.75 | 482.00 | 504.85 | 0.0M |
| 2025-08-13 | 492.00 | 500.00 | 471.05 | 490.25 | 0.0M |
| 2025-08-12 | 505.50 | 505.50 | 491.55 | 495.80 | 0.0M |
| 2025-08-11 | 509.95 | 524.20 | 485.60 | 505.80 | 0.0M |
| 2025-08-08 | 525.90 | 525.90 | 501.05 | 509.15 | 0.0M |
| 2025-08-07 | 534.90 | 534.90 | 513.15 | 527.15 | 0.0M |
| 2025-08-06 | 515.00 | 535.00 | 515.00 | 532.00 | 0.0M |
| 2025-08-05 | 528.00 | 528.00 | 512.00 | 519.50 | 0.0M |
| 2025-08-04 | 511.00 | 535.00 | 510.00 | 510.75 | 0.0M |
| 2025-08-01 | 532.00 | 532.00 | 507.05 | 523.95 | 0.0M |
| 2025-07-31 | 513.00 | 535.00 | 505.00 | 520.20 | 0.0M |
| 2025-07-30 | 519.20 | 525.00 | 509.00 | 524.10 | 0.0M |
| 2025-07-29 | 494.45 | 519.85 | 480.00 | 519.20 | 0.0M |
| 2025-07-28 | 520.00 | 520.00 | 495.10 | 495.10 | 0.0M |
| 2025-07-25 | 505.70 | 525.00 | 505.70 | 521.15 | 0.0M |
| 2025-07-24 | 503.00 | 525.00 | 503.00 | 515.00 | 0.0M |
| 2025-07-23 | 525.00 | 525.00 | 494.00 | 514.95 | 0.0M |
| 2025-07-22 | 530.00 | 535.00 | 520.00 | 520.00 | 0.0M |
| 2025-07-21 | 528.50 | 531.10 | 525.00 | 527.00 | 0.0M |
| 2025-07-18 | 550.00 | 550.00 | 528.25 | 528.50 | 0.0M |
| 2025-07-17 | 545.90 | 562.00 | 524.00 | 531.30 | 0.1M |
| 2025-07-16 | 525.25 | 540.00 | 525.25 | 537.70 | 0.0M |
| 2025-07-15 | 526.20 | 537.00 | 521.00 | 525.25 | 0.0M |
| 2025-07-14 | 532.00 | 540.00 | 506.05 | 526.20 | 0.0M |
| 2025-07-11 | 529.70 | 536.00 | 520.00 | 532.00 | 0.0M |
| 2025-07-10 | 545.00 | 545.00 | 520.00 | 533.75 | 0.0M |
| 2025-07-09 | 549.80 | 550.00 | 523.05 | 545.00 | 0.0M |
| 2025-07-08 | 545.00 | 551.00 | 542.00 | 549.80 | 0.0M |
| 2025-07-07 | 572.00 | 572.00 | 541.00 | 550.25 | 0.0M |
| 2025-07-04 | 572.00 | 572.00 | 549.00 | 549.60 | 0.0M |
| 2025-07-03 | 584.00 | 590.00 | 570.00 | 570.95 | 0.0M |
| 2025-07-02 | 590.00 | 590.00 | 571.00 | 583.00 | 0.0M |
| 2025-07-01 | 575.10 | 590.00 | 575.10 | 587.35 | 0.0M |
| 2025-06-30 | 584.70 | 593.00 | 561.10 | 589.05 | 0.0M |
| 2025-06-27 | 587.00 | 593.80 | 570.00 | 584.70 | 0.0M |
| 2025-06-26 | 599.00 | 603.00 | 573.00 | 586.25 | 0.0M |
| 2025-06-25 | 599.95 | 599.95 | 570.00 | 587.25 | 0.0M |
| 2025-06-24 | 580.90 | 594.50 | 551.10 | 578.85 | 0.0M |
| 2025-06-23 | 558.25 | 578.15 | 531.00 | 574.85 | 0.0M |
| 2025-06-20 | 569.30 | 569.30 | 545.00 | 558.15 | 0.0M |
| 2025-06-19 | 595.00 | 595.00 | 561.00 | 569.30 | 0.0M |
| 2025-06-18 | 603.20 | 605.00 | 581.00 | 589.05 | 0.1M |
| 2025-06-17 | 561.00 | 610.00 | 561.00 | 600.20 | 0.0M |
| 2025-06-16 | 570.80 | 592.90 | 555.00 | 589.40 | 0.0M |
| 2025-06-13 | 575.00 | 575.00 | 550.00 | 568.40 | 0.0M |
| 2025-06-12 | 580.00 | 585.00 | 565.15 | 576.70 | 0.0M |
| 2025-06-11 | 609.00 | 609.00 | 568.05 | 581.85 | 0.0M |
| 2025-06-10 | 574.90 | 610.00 | 571.55 | 589.60 | 0.0M |
| 2025-06-09 | 572.00 | 590.00 | 559.00 | 576.30 | 0.0M |
| 2025-06-06 | 575.00 | 586.50 | 551.55 | 578.20 | 0.0M |
| 2025-06-05 | 579.00 | 585.00 | 552.90 | 562.55 | 0.0M |
| 2025-06-04 | 580.00 | 590.95 | 560.00 | 569.60 | 0.0M |
| 2025-06-03 | 588.00 | 605.10 | 566.80 | 577.15 | 0.1M |
| 2025-06-02 | 560.25 | 595.00 | 540.00 | 571.45 | 0.0M |
| 2025-05-30 | 530.00 | 574.00 | 520.35 | 562.60 | 0.0M |
| 2025-05-29 | 509.65 | 528.00 | 497.00 | 522.95 | 0.0M |
| 2025-05-28 | 512.00 | 522.95 | 480.00 | 501.25 | 0.0M |
| 2025-05-27 | 513.00 | 515.00 | 508.10 | 513.15 | 0.0M |
| 2025-05-26 | 519.00 | 519.00 | 487.55 | 509.65 | 0.1M |
| 2025-05-23 | 480.00 | 485.10 | 465.65 | 473.95 | 0.2M |
| 2025-05-22 | 450.05 | 481.70 | 450.05 | 471.30 | 0.0M |
| 2025-05-21 | 469.95 | 472.00 | 459.95 | 463.30 | 0.0M |
| 2025-05-20 | 465.90 | 494.90 | 456.10 | 465.00 | 0.1M |
| 2025-05-19 | 459.95 | 470.00 | 452.05 | 460.75 | 0.0M |
| 2025-05-16 | 451.20 | 465.00 | 451.20 | 460.05 | 0.0M |
| 2025-05-15 | 425.55 | 465.00 | 425.55 | 452.60 | 0.0M |
| 2025-05-14 | 430.00 | 462.95 | 430.00 | 440.25 | 0.0M |
| 2025-05-13 | 425.40 | 445.00 | 425.40 | 440.20 | 0.1M |
| 2025-05-12 | 440.00 | 440.00 | 410.00 | 418.10 | 0.0M |
| 2025-05-09 | 396.00 | 413.85 | 396.00 | 411.35 | 0.0M |
| 2025-05-08 | 400.05 | 432.00 | 399.95 | 404.20 | 0.1M |
| 2025-05-07 | 418.65 | 418.65 | 385.95 | 403.00 | 0.0M |
| 2025-05-06 | 428.95 | 428.95 | 400.00 | 400.45 | 0.0M |
| 2025-05-05 | 434.30 | 434.30 | 393.30 | 407.80 | 0.0M |
| 2025-05-02 | 392.15 | 435.00 | 390.95 | 430.50 | 0.0M |
| 2025-04-30 | 425.00 | 427.00 | 415.00 | 418.10 | 0.0M |
| 2025-04-29 | 404.35 | 433.90 | 404.35 | 430.45 | 0.0M |
| 2025-04-28 | 418.85 | 434.60 | 418.85 | 428.45 | 0.0M |
| 2025-04-25 | 439.95 | 439.95 | 400.10 | 415.60 | 0.0M |
| 2025-04-24 | 408.00 | 434.95 | 408.00 | 427.25 | 0.0M |
| 2025-04-23 | 400.55 | 413.95 | 392.00 | 408.30 | 0.0M |
| 2025-04-22 | 381.95 | 395.00 | 375.00 | 390.05 | 0.0M |
| 2025-04-21 | 380.90 | 395.00 | 371.25 | 378.00 | 0.0M |
| 2025-04-17 | 375.00 | 381.00 | 365.10 | 378.00 | 0.0M |
| 2025-04-16 | 377.95 | 377.95 | 350.00 | 362.90 | 0.0M |
| 2025-04-15 | 336.00 | 365.00 | 336.00 | 353.65 | 0.0M |
| 2025-04-11 | 367.90 | 367.90 | 338.00 | 347.05 | 0.0M |
| 2025-04-09 | 358.00 | 358.00 | 336.55 | 339.15 | 0.0M |
| 2025-04-08 | 344.55 | 383.00 | 344.55 | 350.40 | 0.2M |
| 2025-04-07 | 382.80 | 382.80 | 382.80 | 382.80 | 0.0M |
| 2025-04-04 | 426.00 | 426.00 | 425.30 | 425.30 | 0.0M |
| 2025-04-03 | 468.00 | 474.45 | 445.70 | 447.65 | 0.0M |
| 2025-04-02 | 470.30 | 475.00 | 463.35 | 469.15 | 0.0M |
| 2025-04-01 | 440.20 | 473.00 | 440.20 | 469.20 | 0.0M |
| 2025-03-28 | 429.80 | 462.75 | 420.00 | 455.10 | 0.0M |
| 2025-03-27 | 429.70 | 458.30 | 414.70 | 440.75 | 0.0M |
| 2025-03-26 | 432.25 | 454.00 | 417.95 | 436.50 | 0.2M |
| 2025-03-25 | 440.00 | 459.95 | 430.00 | 439.90 | 0.0M |
| 2025-03-24 | 444.40 | 454.00 | 429.00 | 439.95 | 0.0M |
| 2025-03-21 | 431.00 | 450.00 | 425.20 | 444.40 | 0.0M |
| 2025-03-20 | 433.00 | 433.90 | 419.00 | 430.20 | 0.0M |
| 2025-03-19 | 385.10 | 417.90 | 385.10 | 417.90 | 0.0M |
| 2025-03-18 | 394.85 | 402.80 | 385.05 | 398.00 | 0.0M |
| 2025-03-17 | 397.00 | 400.00 | 364.75 | 384.45 | 0.0M |
| 2025-03-13 | 402.25 | 402.25 | 380.80 | 383.90 | 0.0M |
| 2025-03-12 | 405.00 | 405.00 | 378.35 | 385.60 | 0.0M |
| 2025-03-11 | 410.00 | 410.00 | 398.25 | 398.25 | 0.1M |
| 2025-03-10 | 433.95 | 433.95 | 411.10 | 419.20 | 0.0M |
| 2025-03-07 | 442.00 | 442.00 | 401.05 | 417.20 | 0.0M |
| 2025-03-06 | 455.00 | 455.00 | 422.15 | 422.15 | 0.0M |
| 2025-03-05 | 454.00 | 454.00 | 437.65 | 444.35 | 0.0M |
| 2025-03-04 | 465.00 | 465.00 | 432.65 | 454.70 | 0.0M |
| 2025-03-03 | 435.00 | 461.80 | 435.00 | 449.70 | 0.0M |
| 2025-02-28 | 447.00 | 447.00 | 432.80 | 439.90 | 0.0M |
| 2025-02-27 | 465.30 | 469.50 | 451.00 | 451.05 | 0.0M |
| 2025-02-25 | 474.00 | 474.00 | 458.00 | 465.30 | 0.0M |
| 2025-02-24 | 479.80 | 479.80 | 459.95 | 460.00 | 0.0M |
| 2025-02-21 | 482.00 | 482.00 | 457.00 | 464.35 | 0.0M |
| 2025-02-20 | 457.70 | 490.35 | 455.00 | 472.90 | 0.0M |
| 2025-02-19 | 475.00 | 475.00 | 455.00 | 467.00 | 0.0M |
| 2025-02-18 | 475.00 | 480.00 | 465.00 | 470.00 | 0.0M |
| 2025-02-17 | 480.00 | 480.00 | 457.95 | 473.30 | 0.0M |
| 2025-02-14 | 516.90 | 516.90 | 468.35 | 479.15 | 0.0M |
| 2025-02-13 | 479.80 | 499.00 | 475.00 | 492.95 | 0.0M |
| 2025-02-12 | 499.00 | 499.90 | 462.85 | 476.40 | 0.0M |
| 2025-02-11 | 463.95 | 490.00 | 463.95 | 485.15 | 0.0M |
| 2025-02-10 | 468.05 | 490.00 | 458.10 | 476.10 | 0.0M |
| 2025-02-07 | 495.00 | 495.00 | 472.00 | 481.85 | 0.0M |
| 2025-02-06 | 489.90 | 489.90 | 475.00 | 480.00 | 0.0M |
| 2025-02-05 | 468.60 | 470.80 | 451.60 | 466.75 | 0.0M |
| 2025-02-04 | 478.80 | 483.15 | 440.00 | 448.40 | 0.0M |
| 2025-02-03 | 458.50 | 483.00 | 456.15 | 460.15 | 0.0M |
| 2025-02-01 | 475.00 | 489.80 | 474.95 | 479.70 | 0.0M |
| 2025-01-31 | 465.00 | 498.20 | 450.80 | 476.70 | 0.0M |
| 2025-01-30 | 445.85 | 480.00 | 445.85 | 474.50 | 0.0M |
| 2025-01-29 | 494.00 | 514.00 | 469.30 | 469.30 | 0.1M |
| 2025-01-28 | 509.00 | 519.00 | 482.80 | 494.00 | 0.0M |
| 2025-01-27 | 520.00 | 539.95 | 505.20 | 508.20 | 0.0M |
| 2025-01-24 | 574.00 | 574.00 | 531.00 | 531.75 | 0.0M |
| 2025-01-23 | 550.00 | 565.00 | 540.05 | 557.10 | 0.0M |
| 2025-01-22 | 575.00 | 591.95 | 543.40 | 549.95 | 0.0M |
| 2025-01-21 | 560.00 | 589.90 | 560.00 | 572.00 | 0.0M |
| 2025-01-20 | 563.15 | 590.00 | 563.15 | 575.00 | 0.0M |
| 2025-01-17 | 573.75 | 589.00 | 560.05 | 583.35 | 0.0M |
| 2025-01-16 | 592.30 | 592.30 | 553.05 | 577.95 | 0.0M |
| 2025-01-15 | 580.00 | 584.00 | 560.00 | 569.90 | 0.0M |
| 2025-01-14 | 532.00 | 559.00 | 505.80 | 559.00 | 0.0M |
| 2025-01-13 | 541.05 | 556.05 | 532.40 | 532.40 | 0.0M |
| 2025-01-10 | 575.00 | 594.00 | 560.40 | 560.40 | 0.0M |
| 2025-01-09 | 599.00 | 599.00 | 567.55 | 589.85 | 0.0M |
| 2025-01-08 | 573.80 | 599.00 | 573.00 | 592.30 | 0.0M |
| 2025-01-07 | 557.05 | 598.00 | 557.05 | 593.70 | 0.0M |
| 2025-01-06 | 607.90 | 607.90 | 564.90 | 576.45 | 0.1M |
| 2025-01-03 | 602.00 | 602.00 | 584.30 | 594.60 | 0.0M |
| 2025-01-02 | 586.00 | 599.90 | 584.00 | 591.90 | 0.0M |
| 2025-01-01 | 594.40 | 601.00 | 575.00 | 586.35 | 0.0M |