1,525.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,615.00 | 1,620.00 | 1,585.00 | 1,585.00 | 27.6K |
| 09:05 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 32.8K |
| 09:10 | 1,600.00 | 1,740.00 | 1,565.00 | 1,645.00 | 101.6K |
| 09:15 | 1,645.00 | 1,735.00 | 1,645.00 | 1,680.00 | 88.9K |
| 09:20 | 1,680.00 | 1,700.00 | 1,650.00 | 1,700.00 | 25.1K |
| 09:25 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 61.9K |
| 09:30 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 15.3K |
| 09:35 | 1,665.00 | 1,685.00 | 1,630.00 | 1,630.00 | 25.0K |
| 09:40 | 1,630.00 | 1,685.00 | 1,595.00 | 1,655.00 | 204.7K |
| 09:45 | 1,655.00 | 1,685.00 | 1,595.00 | 1,685.00 | 130.5K |
| 09:50 | 1,600.00 | 1,635.00 | 1,600.00 | 1,635.00 | 26.4K |
| 09:55 | 1,610.00 | 1,625.00 | 1,595.00 | 1,610.00 | 35.9K |
| 10:00 | 1,590.00 | 1,680.00 | 1,585.00 | 1,680.00 | 89.7K |
| 10:05 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 4.9K |
| 10:10 | 1,605.00 | 1,640.00 | 1,600.00 | 1,600.00 | 38.9K |
| 10:15 | 1,600.00 | 1,630.00 | 1,595.00 | 1,630.00 | 24.2K |
| 10:20 | 1,620.00 | 1,625.00 | 1,595.00 | 1,620.00 | 12.4K |
| 10:25 | 1,610.00 | 1,610.00 | 1,570.00 | 1,600.00 | 62.4K |
| 10:30 | 1,590.00 | 1,595.00 | 1,570.00 | 1,590.00 | 65.3K |
| 10:35 | 1,585.00 | 1,610.00 | 1,580.00 | 1,610.00 | 32.0K |
| 10:40 | 1,625.00 | 1,680.00 | 1,625.00 | 1,675.00 | 52.4K |
| 10:45 | 1,660.00 | 1,670.00 | 1,600.00 | 1,600.00 | 21.9K |
| 10:50 | 1,600.00 | 1,610.00 | 1,570.00 | 1,605.00 | 84.5K |
| 10:55 | 1,605.00 | 1,635.00 | 1,605.00 | 1,635.00 | 28.9K |
| 11:00 | 1,590.00 | 1,610.00 | 1,550.00 | 1,555.00 | 126.8K |
| 11:05 | 1,555.00 | 1,570.00 | 1,540.00 | 1,570.00 | 628.8K |
| 11:10 | 1,565.00 | 1,565.00 | 1,545.00 | 1,550.00 | 15.1K |
| 11:15 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 15.0K |
| 11:20 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 29.5K |
| 11:25 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 10.4K |
| 14:00 | 1,555.00 | 1,555.00 | 1,545.00 | 1,555.00 | 4.6K |
| 14:05 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 66.0K |
| 14:10 | 1,520.00 | 1,530.00 | 1,505.00 | 1,510.00 | 192.1K |
| 14:15 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 26.5K |
| 14:20 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 6.6K |
| 14:25 | 1,520.00 | 1,520.00 | 1,515.00 | 1,520.00 | 12.9K |
| 14:30 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 20.6K |
| 14:35 | 1,525.00 | 1,530.00 | 1,520.00 | 1,520.00 | 25.8K |
| 14:40 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 132.7K |
| 14:45 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 93.8K |
| 14:50 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 30.6K |
| 14:55 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 74.4K |
| 15:00 | 1,470.00 | 1,475.00 | 1,445.00 | 1,450.00 | 280.6K |
| 15:05 | 1,450.00 | 1,460.00 | 1,445.00 | 1,460.00 | 99.3K |
| 15:10 | 1,465.00 | 1,495.00 | 1,465.00 | 1,495.00 | 135.6K |
| 15:15 | 1,495.00 | 1,515.00 | 1,495.00 | 1,515.00 | 116.1K |
| 15:20 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 11.1K |
| 15:25 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 17.0K |
| 15:30 | 1,495.00 | 1,525.00 | 1,495.00 | 1,525.00 | 34.6K |
| 15:35 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 27.1K |
| 15:40 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 3.4K |
| 15:45 | 1,525.00 | 1,535.00 | 1,515.00 | 1,535.00 | 4.8K |
| 16:00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 16.7K |
| 16:05 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.5K |
| 16:10 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 4.0K |
| 16:35 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,610.00 | 1,740.00 | 1,440.00 | 1,525.00 | 3.6M |
| 2025-09-25 | 1,580.00 | 1,660.00 | 1,550.00 | 1,600.00 | 2.9M |
| 2025-09-24 | 1,770.00 | 1,790.00 | 1,510.00 | 1,510.00 | 3.0M |
| 2025-09-23 | 1,810.00 | 1,840.00 | 1,740.00 | 1,770.00 | 1.8M |
| 2025-09-22 | 1,855.00 | 1,980.00 | 1,835.00 | 1,835.00 | 3.3M |
| 2025-09-19 | 1,755.00 | 1,890.00 | 1,730.00 | 1,850.00 | 2.2M |
| 2025-09-18 | 1,575.00 | 1,800.00 | 1,535.00 | 1,755.00 | 4.7M |
| 2025-09-17 | 1,565.00 | 1,580.00 | 1,520.00 | 1,565.00 | 1.3M |
| 2025-09-16 | 1,550.00 | 1,600.00 | 1,465.00 | 1,560.00 | 2.3M |
| 2025-09-15 | 1,495.00 | 1,580.00 | 1,460.00 | 1,550.00 | 14.0M |
| 2025-09-12 | 1,380.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1.8M |
| 2025-09-11 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1.8M |
| 2025-09-10 | 1,210.00 | 1,300.00 | 1,210.00 | 1,300.00 | 0.3M |
| 2025-09-09 | 1,310.00 | 1,375.00 | 1,210.00 | 1,230.00 | 0.9M |
| 2025-09-08 | 1,355.00 | 1,375.00 | 1,310.00 | 1,310.00 | 0.7M |
| 2025-09-04 | 1,360.00 | 1,375.00 | 1,320.00 | 1,355.00 | 0.5M |
| 2025-09-03 | 1,240.00 | 1,390.00 | 1,240.00 | 1,345.00 | 1.8M |
| 2025-09-02 | 1,200.00 | 1,395.00 | 1,165.00 | 1,240.00 | 6.3M |
| 2025-09-01 | 1,220.00 | 1,270.00 | 1,205.00 | 1,210.00 | 0.8M |
| 2025-08-29 | 1,355.00 | 1,355.00 | 1,230.00 | 1,285.00 | 1.1M |
| 2025-08-28 | 1,300.00 | 1,360.00 | 1,255.00 | 1,355.00 | 0.8M |
| 2025-08-27 | 1,350.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1.1M |
| 2025-08-26 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1.1M |
| 2025-08-25 | 1,430.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1.2M |
| 2025-08-22 | 1,455.00 | 1,470.00 | 1,410.00 | 1,440.00 | 0.8M |
| 2025-08-21 | 1,395.00 | 1,455.00 | 1,325.00 | 1,455.00 | 5.9M |
| 2025-08-20 | 1,320.00 | 1,400.00 | 1,225.00 | 1,395.00 | 5.3M |
| 2025-08-19 | 1,130.00 | 1,350.00 | 1,110.00 | 1,325.00 | 7.5M |
| 2025-08-15 | 1,130.00 | 1,150.00 | 1,100.00 | 1,140.00 | 0.4M |
| 2025-08-14 | 1,155.00 | 1,155.00 | 1,130.00 | 1,135.00 | 0.5M |
| 2025-08-13 | 1,130.00 | 1,155.00 | 1,105.00 | 1,155.00 | 0.4M |
| 2025-08-12 | 1,130.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1.4M |
| 2025-08-11 | 1,075.00 | 1,130.00 | 1,065.00 | 1,130.00 | 0.9M |
| 2025-08-08 | 1,120.00 | 1,125.00 | 1,060.00 | 1,125.00 | 0.7M |
| 2025-08-07 | 1,120.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1.4M |
| 2025-08-06 | 1,000.00 | 1,120.00 | 980.00 | 1,120.00 | 4.7M |
| 2025-08-05 | 1,030.00 | 1,035.00 | 980.00 | 1,000.00 | 0.5M |
| 2025-08-04 | 1,045.00 | 1,050.00 | 990.00 | 1,035.00 | 1.6M |
| 2025-08-01 | 925.00 | 1,050.00 | 900.00 | 1,050.00 | 2.4M |
| 2025-07-31 | 935.00 | 980.00 | 900.00 | 910.00 | 1.0M |
| 2025-07-30 | 925.00 | 935.00 | 905.00 | 925.00 | 0.4M |
| 2025-07-29 | 930.00 | 935.00 | 865.00 | 920.00 | 1.9M |
| 2025-07-28 | 925.00 | 965.00 | 915.00 | 925.00 | 1.1M |
| 2025-07-25 | 985.00 | 985.00 | 925.00 | 925.00 | 1.6M |
| 2025-07-24 | 980.00 | 1,000.00 | 910.00 | 985.00 | 2.4M |
| 2025-07-23 | 970.00 | 995.00 | 910.00 | 980.00 | 4.2M |
| 2025-07-22 | 845.00 | 1,010.00 | 830.00 | 965.00 | 6.1M |
| 2025-07-21 | 870.00 | 870.00 | 800.00 | 845.00 | 0.2M |
| 2025-07-18 | 845.00 | 860.00 | 820.00 | 855.00 | 0.6M |
| 2025-07-17 | 830.00 | 840.00 | 830.00 | 835.00 | 0.1M |
| 2025-07-16 | 810.00 | 835.00 | 800.00 | 825.00 | 0.2M |
| 2025-07-15 | 810.00 | 820.00 | 800.00 | 800.00 | 0.1M |
| 2025-07-14 | 805.00 | 825.00 | 800.00 | 810.00 | 0.2M |
| 2025-07-11 | 805.00 | 825.00 | 795.00 | 805.00 | 0.1M |
| 2025-07-10 | 810.00 | 815.00 | 805.00 | 810.00 | 0.1M |
| 2025-07-09 | 805.00 | 815.00 | 805.00 | 805.00 | 0.1M |
| 2025-07-08 | 795.00 | 810.00 | 795.00 | 805.00 | 0.0M |
| 2025-07-07 | 810.00 | 810.00 | 795.00 | 795.00 | 0.0M |
| 2025-07-04 | 800.00 | 825.00 | 795.00 | 805.00 | 0.1M |
| 2025-07-03 | 805.00 | 805.00 | 790.00 | 800.00 | 0.0M |
| 2025-07-02 | 790.00 | 805.00 | 790.00 | 795.00 | 0.0M |
| 2025-07-01 | 800.00 | 800.00 | 785.00 | 785.00 | 0.0M |
| 2025-06-30 | 800.00 | 800.00 | 780.00 | 800.00 | 0.1M |
| 2025-06-26 | 810.00 | 815.00 | 790.00 | 805.00 | 0.1M |
| 2025-06-25 | 815.00 | 815.00 | 790.00 | 790.00 | 0.1M |
| 2025-06-24 | 755.00 | 820.00 | 755.00 | 815.00 | 0.4M |
| 2025-06-23 | 800.00 | 820.00 | 740.00 | 755.00 | 0.7M |
| 2025-06-20 | 785.00 | 815.00 | 785.00 | 800.00 | 0.1M |
| 2025-06-19 | 825.00 | 860.00 | 755.00 | 785.00 | 0.7M |
| 2025-06-18 | 830.00 | 830.00 | 805.00 | 825.00 | 0.3M |
| 2025-06-17 | 850.00 | 850.00 | 825.00 | 830.00 | 0.1M |
| 2025-06-16 | 855.00 | 855.00 | 815.00 | 835.00 | 0.4M |
| 2025-06-13 | 825.00 | 860.00 | 825.00 | 840.00 | 0.4M |
| 2025-06-12 | 840.00 | 845.00 | 830.00 | 835.00 | 0.1M |
| 2025-06-11 | 830.00 | 840.00 | 830.00 | 830.00 | 0.1M |
| 2025-06-10 | 820.00 | 845.00 | 820.00 | 820.00 | 0.2M |
| 2025-06-05 | 825.00 | 830.00 | 815.00 | 820.00 | 0.2M |
| 2025-06-04 | 845.00 | 855.00 | 805.00 | 825.00 | 0.5M |
| 2025-06-03 | 840.00 | 845.00 | 820.00 | 835.00 | 0.1M |
| 2025-06-02 | 860.00 | 865.00 | 840.00 | 845.00 | 0.2M |
| 2025-05-28 | 865.00 | 865.00 | 835.00 | 845.00 | 0.2M |
| 2025-05-27 | 860.00 | 870.00 | 855.00 | 865.00 | 0.2M |
| 2025-05-26 | 850.00 | 865.00 | 850.00 | 860.00 | 0.2M |
| 2025-05-23 | 850.00 | 865.00 | 840.00 | 850.00 | 0.2M |
| 2025-05-22 | 845.00 | 860.00 | 835.00 | 845.00 | 0.4M |
| 2025-05-21 | 840.00 | 860.00 | 840.00 | 845.00 | 0.1M |
| 2025-05-20 | 875.00 | 875.00 | 825.00 | 840.00 | 0.8M |
| 2025-05-19 | 885.00 | 885.00 | 855.00 | 870.00 | 0.4M |
| 2025-05-16 | 890.00 | 895.00 | 880.00 | 885.00 | 0.2M |
| 2025-05-15 | 890.00 | 910.00 | 865.00 | 885.00 | 0.3M |
| 2025-05-14 | 900.00 | 915.00 | 880.00 | 890.00 | 0.2M |
| 2025-05-09 | 910.00 | 910.00 | 900.00 | 900.00 | 0.1M |
| 2025-05-08 | 900.00 | 920.00 | 880.00 | 910.00 | 0.3M |
| 2025-05-07 | 920.00 | 920.00 | 890.00 | 890.00 | 0.4M |
| 2025-05-06 | 920.00 | 945.00 | 910.00 | 910.00 | 0.4M |
| 2025-05-05 | 925.00 | 945.00 | 920.00 | 920.00 | 0.1M |
| 2025-05-02 | 915.00 | 930.00 | 905.00 | 920.00 | 0.2M |
| 2025-04-30 | 920.00 | 920.00 | 890.00 | 900.00 | 0.2M |
| 2025-04-29 | 945.00 | 965.00 | 920.00 | 920.00 | 0.2M |
| 2025-04-28 | 950.00 | 965.00 | 910.00 | 945.00 | 1.2M |
| 2025-04-25 | 920.00 | 930.00 | 865.00 | 910.00 | 0.1M |
| 2025-04-24 | 890.00 | 915.00 | 885.00 | 910.00 | 0.3M |
| 2025-04-23 | 910.00 | 910.00 | 875.00 | 890.00 | 0.2M |
| 2025-04-22 | 910.00 | 910.00 | 885.00 | 910.00 | 0.1M |
| 2025-04-21 | 895.00 | 910.00 | 880.00 | 910.00 | 0.2M |
| 2025-04-17 | 935.00 | 935.00 | 875.00 | 895.00 | 0.3M |
| 2025-04-16 | 855.00 | 935.00 | 845.00 | 935.00 | 0.4M |
| 2025-04-15 | 830.00 | 865.00 | 825.00 | 850.00 | 0.5M |
| 2025-04-14 | 825.00 | 840.00 | 805.00 | 825.00 | 0.1M |
| 2025-04-11 | 800.00 | 860.00 | 800.00 | 825.00 | 0.2M |
| 2025-04-10 | 815.00 | 845.00 | 815.00 | 825.00 | 0.4M |
| 2025-04-09 | 830.00 | 845.00 | 815.00 | 815.00 | 0.1M |
| 2025-04-08 | 830.00 | 855.00 | 810.00 | 830.00 | 0.9M |
| 2025-03-27 | 855.00 | 925.00 | 845.00 | 870.00 | 0.3M |
| 2025-03-26 | 900.00 | 905.00 | 870.00 | 875.00 | 0.4M |
| 2025-03-25 | 805.00 | 915.00 | 790.00 | 900.00 | 1.2M |
| 2025-03-24 | 890.00 | 895.00 | 675.00 | 805.00 | 0.5M |
| 2025-03-21 | 885.00 | 900.00 | 875.00 | 885.00 | 0.0M |
| 2025-03-20 | 910.00 | 910.00 | 880.00 | 890.00 | 0.2M |
| 2025-03-19 | 895.00 | 920.00 | 880.00 | 910.00 | 0.1M |
| 2025-03-18 | 900.00 | 900.00 | 865.00 | 900.00 | 0.2M |
| 2025-03-17 | 905.00 | 905.00 | 880.00 | 900.00 | 0.2M |
| 2025-03-14 | 890.00 | 900.00 | 880.00 | 880.00 | 0.1M |
| 2025-03-13 | 900.00 | 900.00 | 890.00 | 890.00 | 0.2M |
| 2025-03-12 | 885.00 | 910.00 | 885.00 | 890.00 | 0.1M |
| 2025-03-11 | 915.00 | 920.00 | 890.00 | 910.00 | 0.0M |
| 2025-03-10 | 915.00 | 930.00 | 895.00 | 900.00 | 0.1M |
| 2025-03-07 | 940.00 | 940.00 | 910.00 | 915.00 | 0.2M |
| 2025-03-06 | 930.00 | 945.00 | 915.00 | 915.00 | 0.2M |
| 2025-03-05 | 890.00 | 940.00 | 860.00 | 940.00 | 0.6M |
| 2025-03-04 | 920.00 | 920.00 | 880.00 | 890.00 | 0.2M |
| 2025-03-03 | 900.00 | 935.00 | 875.00 | 920.00 | 0.7M |
| 2025-02-28 | 900.00 | 910.00 | 845.00 | 900.00 | 0.6M |
| 2025-02-27 | 920.00 | 935.00 | 895.00 | 900.00 | 0.8M |
| 2025-02-26 | 940.00 | 940.00 | 920.00 | 925.00 | 0.1M |
| 2025-02-25 | 945.00 | 960.00 | 920.00 | 940.00 | 0.5M |
| 2025-02-24 | 940.00 | 960.00 | 940.00 | 940.00 | 0.2M |
| 2025-02-21 | 940.00 | 965.00 | 935.00 | 940.00 | 0.1M |
| 2025-02-20 | 950.00 | 975.00 | 935.00 | 935.00 | 0.5M |
| 2025-02-19 | 940.00 | 950.00 | 935.00 | 940.00 | 0.1M |
| 2025-02-18 | 930.00 | 950.00 | 930.00 | 940.00 | 0.1M |
| 2025-02-17 | 925.00 | 965.00 | 900.00 | 930.00 | 0.2M |
| 2025-02-14 | 935.00 | 945.00 | 915.00 | 925.00 | 0.2M |
| 2025-02-13 | 920.00 | 950.00 | 885.00 | 950.00 | 0.5M |
| 2025-02-12 | 890.00 | 925.00 | 890.00 | 910.00 | 0.4M |
| 2025-02-11 | 915.00 | 945.00 | 890.00 | 890.00 | 0.5M |
| 2025-02-10 | 915.00 | 925.00 | 900.00 | 915.00 | 0.5M |
| 2025-02-07 | 945.00 | 950.00 | 850.00 | 910.00 | 1.6M |
| 2025-02-06 | 955.00 | 960.00 | 945.00 | 950.00 | 0.4M |
| 2025-02-05 | 1,005.00 | 1,010.00 | 935.00 | 950.00 | 1.7M |
| 2025-02-04 | 960.00 | 1,120.00 | 950.00 | 1,000.00 | 6.9M |
| 2025-02-03 | 970.00 | 970.00 | 915.00 | 940.00 | 0.7M |
| 2025-01-31 | 1,010.00 | 1,020.00 | 940.00 | 965.00 | 1.3M |
| 2025-01-30 | 1,035.00 | 1,045.00 | 965.00 | 1,005.00 | 0.4M |
| 2025-01-24 | 1,015.00 | 1,100.00 | 995.00 | 1,010.00 | 0.8M |
| 2025-01-23 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 0.6M |
| 2025-01-22 | 1,060.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1.6M |
| 2025-01-21 | 970.00 | 1,070.00 | 940.00 | 1,070.00 | 3.6M |
| 2025-01-20 | 965.00 | 995.00 | 955.00 | 955.00 | 0.1M |
| 2025-01-17 | 945.00 | 965.00 | 945.00 | 965.00 | 0.0M |
| 2025-01-16 | 950.00 | 975.00 | 945.00 | 945.00 | 0.1M |
| 2025-01-15 | 980.00 | 980.00 | 945.00 | 945.00 | 0.1M |
| 2025-01-14 | 950.00 | 980.00 | 935.00 | 955.00 | 0.1M |
| 2025-01-13 | 985.00 | 1,000.00 | 950.00 | 950.00 | 0.3M |
| 2025-01-10 | 925.00 | 985.00 | 925.00 | 975.00 | 1.0M |
| 2025-01-09 | 915.00 | 955.00 | 885.00 | 925.00 | 0.4M |
| 2025-01-08 | 880.00 | 915.00 | 880.00 | 880.00 | 0.6M |
| 2025-01-07 | 890.00 | 890.00 | 880.00 | 880.00 | 0.1M |
| 2025-01-06 | 900.00 | 915.00 | 890.00 | 890.00 | 0.1M |
| 2025-01-03 | 915.00 | 930.00 | 890.00 | 900.00 | 0.2M |
| 2025-01-02 | 930.00 | 935.00 | 915.00 | 915.00 | 0.3M |