657.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 666.00 | 668.00 | 665.00 | 666.00 | 89.0K |
| 09:05 | 665.00 | 666.00 | 665.00 | 666.00 | 29.1K |
| 09:10 | 666.00 | 667.00 | 665.00 | 666.00 | 6.5K |
| 09:15 | 666.00 | 667.00 | 666.00 | 667.00 | 6.2K |
| 09:20 | 667.00 | 667.00 | 666.00 | 666.00 | 3.1K |
| 09:25 | 665.00 | 667.00 | 665.00 | 666.00 | 3.2K |
| 09:30 | 666.00 | 666.00 | 666.00 | 666.00 | 6.0K |
| 09:35 | 666.00 | 666.00 | 666.00 | 666.00 | 0.6K |
| 09:40 | 666.00 | 667.00 | 666.00 | 666.00 | 2.6K |
| 09:45 | 666.00 | 666.00 | 666.00 | 666.00 | 1.6K |
| 09:50 | 666.00 | 667.00 | 666.00 | 666.00 | 5.9K |
| 09:55 | 667.00 | 667.00 | 667.00 | 667.00 | 0.6K |
| 10:00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.5K |
| 10:05 | 667.00 | 667.00 | 666.00 | 666.00 | 3.6K |
| 10:10 | 667.00 | 667.00 | 667.00 | 667.00 | 0.1K |
| 10:15 | 667.00 | 667.00 | 666.00 | 666.00 | 1.1K |
| 10:20 | 667.00 | 667.00 | 667.00 | 667.00 | 0.1K |
| 10:25 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 10:30 | 666.00 | 667.00 | 666.00 | 667.00 | 5.4K |
| 10:35 | 667.00 | 668.00 | 667.00 | 668.00 | 1.5K |
| 10:45 | 667.00 | 667.00 | 667.00 | 667.00 | 2.2K |
| 10:50 | 667.00 | 667.00 | 666.00 | 666.00 | 1.1K |
| 10:55 | 667.00 | 667.00 | 667.00 | 667.00 | 2.7K |
| 11:00 | 667.00 | 668.00 | 667.00 | 667.00 | 1.4K |
| 11:10 | 667.00 | 667.00 | 667.00 | 667.00 | 0.7K |
| 11:15 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 11:20 | 666.00 | 666.00 | 666.00 | 666.00 | 1.2K |
| 11:25 | 667.00 | 667.00 | 666.00 | 667.00 | 2.0K |
| 11:30 | 666.00 | 666.00 | 666.00 | 666.00 | 12.6K |
| 12:30 | 667.00 | 667.00 | 666.00 | 666.00 | 15.9K |
| 12:35 | 667.00 | 667.00 | 666.00 | 666.00 | 6.8K |
| 12:40 | 666.00 | 667.00 | 666.00 | 666.00 | 9.5K |
| 12:45 | 667.00 | 667.00 | 666.00 | 666.00 | 7.9K |
| 12:50 | 666.00 | 667.00 | 666.00 | 667.00 | 1.1K |
| 12:55 | 667.00 | 667.00 | 666.00 | 667.00 | 1.2K |
| 13:00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.2K |
| 13:05 | 666.00 | 666.00 | 666.00 | 666.00 | 0.6K |
| 13:10 | 666.00 | 666.00 | 666.00 | 666.00 | 1.0K |
| 13:15 | 667.00 | 667.00 | 667.00 | 667.00 | 5.4K |
| 13:20 | 667.00 | 667.00 | 667.00 | 667.00 | 0.9K |
| 13:25 | 667.00 | 667.00 | 666.00 | 667.00 | 1.8K |
| 13:30 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 13:35 | 667.00 | 667.00 | 666.00 | 667.00 | 1.9K |
| 13:40 | 667.00 | 667.00 | 666.00 | 666.00 | 1.1K |
| 13:45 | 666.00 | 667.00 | 666.00 | 667.00 | 0.2K |
| 13:50 | 667.00 | 667.00 | 666.00 | 666.00 | 0.3K |
| 13:55 | 667.00 | 667.00 | 667.00 | 667.00 | 0.7K |
| 14:00 | 667.00 | 667.00 | 666.00 | 667.00 | 5.1K |
| 14:05 | 667.00 | 667.00 | 667.00 | 667.00 | 1.4K |
| 14:10 | 667.00 | 667.00 | 667.00 | 667.00 | 0.8K |
| 14:15 | 666.00 | 667.00 | 666.00 | 666.00 | 7.4K |
| 14:20 | 666.00 | 666.00 | 666.00 | 666.00 | 0.8K |
| 14:25 | 666.00 | 666.00 | 666.00 | 666.00 | 0.6K |
| 14:30 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 14:40 | 666.00 | 666.00 | 666.00 | 666.00 | 0.2K |
| 14:45 | 666.00 | 667.00 | 666.00 | 667.00 | 1.4K |
| 14:50 | 666.00 | 667.00 | 666.00 | 667.00 | 0.3K |
| 14:55 | 667.00 | 667.00 | 666.00 | 666.00 | 1.7K |
| 15:00 | 667.00 | 667.00 | 666.00 | 666.00 | 6.4K |
| 15:05 | 666.00 | 666.00 | 666.00 | 666.00 | 6.7K |
| 15:10 | 666.00 | 666.00 | 665.00 | 665.00 | 5.0K |
| 15:15 | 665.00 | 666.00 | 665.00 | 666.00 | 0.4K |
| 15:20 | 666.00 | 666.00 | 665.00 | 665.00 | 28.1K |
| 15:30 | 664.00 | 664.00 | 664.00 | 664.00 | 18.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 662.00 | 663.00 | 657.00 | 657.00 | 2.0M |
| 2025-09-25 | 663.00 | 664.00 | 662.00 | 663.00 | 0.6M |
| 2025-09-24 | 664.00 | 665.00 | 663.00 | 663.00 | 0.4M |
| 2025-09-22 | 666.00 | 668.00 | 664.00 | 664.00 | 0.3M |
| 2025-09-19 | 663.00 | 669.00 | 662.00 | 669.00 | 0.3M |
| 2025-09-18 | 664.00 | 666.00 | 663.00 | 665.00 | 0.1M |
| 2025-09-17 | 664.00 | 666.00 | 663.00 | 665.00 | 0.1M |
| 2025-09-16 | 662.00 | 665.00 | 661.00 | 664.00 | 0.2M |
| 2025-09-12 | 662.00 | 663.00 | 660.00 | 662.00 | 0.1M |
| 2025-09-11 | 662.00 | 664.00 | 660.00 | 661.00 | 0.2M |
| 2025-09-10 | 661.00 | 663.00 | 660.00 | 663.00 | 0.1M |
| 2025-09-09 | 660.00 | 662.00 | 660.00 | 662.00 | 0.1M |
| 2025-09-08 | 661.00 | 663.00 | 659.00 | 660.00 | 0.2M |
| 2025-09-05 | 664.00 | 664.00 | 661.00 | 661.00 | 0.2M |
| 2025-09-04 | 664.00 | 665.00 | 660.00 | 664.00 | 0.1M |
| 2025-09-03 | 662.00 | 666.00 | 661.00 | 662.00 | 0.2M |
| 2025-09-02 | 658.00 | 663.00 | 658.00 | 661.00 | 0.2M |
| 2025-09-01 | 653.00 | 658.00 | 653.00 | 655.00 | 0.2M |
| 2025-08-29 | 656.00 | 658.00 | 652.00 | 653.00 | 0.2M |
| 2025-08-28 | 653.00 | 656.00 | 652.00 | 656.00 | 0.2M |
| 2025-08-27 | 652.00 | 653.00 | 651.00 | 651.00 | 0.2M |
| 2025-08-26 | 652.00 | 653.00 | 650.00 | 652.00 | 0.2M |
| 2025-08-25 | 655.00 | 655.00 | 651.00 | 651.00 | 0.3M |
| 2025-08-22 | 660.00 | 660.00 | 655.00 | 655.00 | 0.3M |
| 2025-08-21 | 664.00 | 665.00 | 660.00 | 660.00 | 0.2M |
| 2025-08-20 | 663.00 | 667.00 | 663.00 | 664.00 | 0.2M |
| 2025-08-19 | 663.00 | 664.00 | 660.00 | 663.00 | 0.2M |
| 2025-08-18 | 660.00 | 663.00 | 659.00 | 662.00 | 0.2M |
| 2025-08-15 | 667.00 | 667.00 | 659.00 | 660.00 | 0.4M |
| 2025-08-14 | 675.00 | 677.00 | 666.00 | 666.00 | 0.4M |
| 2025-08-13 | 682.00 | 683.00 | 676.00 | 676.00 | 0.2M |
| 2025-08-12 | 676.00 | 684.00 | 675.00 | 684.00 | 0.3M |
| 2025-08-08 | 678.00 | 679.00 | 668.00 | 676.00 | 0.3M |
| 2025-08-07 | 674.00 | 678.00 | 670.00 | 674.00 | 0.2M |
| 2025-08-06 | 676.00 | 678.00 | 668.00 | 674.00 | 0.2M |
| 2025-08-05 | 677.00 | 682.00 | 676.00 | 676.00 | 0.1M |
| 2025-08-04 | 676.00 | 683.00 | 675.00 | 679.00 | 0.2M |
| 2025-08-01 | 672.00 | 679.00 | 672.00 | 679.00 | 0.2M |
| 2025-07-31 | 671.00 | 675.00 | 669.00 | 675.00 | 0.1M |
| 2025-07-30 | 667.00 | 671.00 | 667.00 | 668.00 | 0.1M |
| 2025-07-29 | 666.00 | 668.00 | 661.00 | 666.00 | 0.1M |
| 2025-07-28 | 665.00 | 670.00 | 663.00 | 668.00 | 0.1M |
| 2025-07-25 | 663.00 | 667.00 | 662.00 | 665.00 | 0.1M |
| 2025-07-24 | 665.00 | 666.00 | 662.00 | 664.00 | 0.1M |
| 2025-07-23 | 664.00 | 668.00 | 662.00 | 664.00 | 0.1M |
| 2025-07-22 | 662.00 | 669.00 | 661.00 | 664.00 | 0.1M |
| 2025-07-18 | 665.00 | 667.00 | 663.00 | 663.00 | 0.1M |
| 2025-07-17 | 667.00 | 669.00 | 659.00 | 666.00 | 0.2M |
| 2025-07-16 | 667.00 | 673.00 | 667.00 | 667.00 | 0.1M |
| 2025-07-15 | 673.00 | 679.00 | 668.00 | 668.00 | 0.2M |
| 2025-07-14 | 670.00 | 673.00 | 666.00 | 673.00 | 0.2M |
| 2025-07-11 | 663.00 | 671.00 | 663.00 | 670.00 | 0.3M |
| 2025-07-10 | 663.00 | 664.00 | 660.00 | 662.00 | 0.1M |
| 2025-07-09 | 655.00 | 664.00 | 655.00 | 662.00 | 0.2M |
| 2025-07-08 | 661.00 | 661.00 | 654.00 | 655.00 | 0.2M |
| 2025-07-07 | 659.00 | 665.00 | 659.00 | 659.00 | 0.1M |
| 2025-07-04 | 657.00 | 661.00 | 657.00 | 659.00 | 0.1M |
| 2025-07-03 | 659.00 | 660.00 | 654.00 | 657.00 | 0.1M |
| 2025-07-02 | 656.00 | 660.00 | 654.00 | 659.00 | 0.1M |
| 2025-07-01 | 662.00 | 665.00 | 654.00 | 654.00 | 0.2M |
| 2025-06-30 | 658.00 | 666.00 | 658.00 | 660.00 | 0.3M |
| 2025-06-27 | 653.00 | 659.00 | 653.00 | 658.00 | 0.1M |
| 2025-06-26 | 654.00 | 657.00 | 652.00 | 657.00 | 0.1M |
| 2025-06-25 | 655.00 | 655.00 | 649.00 | 653.00 | 0.1M |
| 2025-06-24 | 659.00 | 659.00 | 656.00 | 656.00 | 0.1M |
| 2025-06-23 | 656.00 | 660.00 | 656.00 | 658.00 | 0.1M |
| 2025-06-20 | 653.00 | 659.00 | 652.00 | 657.00 | 0.1M |
| 2025-06-19 | 648.00 | 653.00 | 648.00 | 652.00 | 0.1M |
| 2025-06-18 | 649.00 | 652.00 | 648.00 | 648.00 | 0.1M |
| 2025-06-17 | 649.00 | 653.00 | 649.00 | 651.00 | 0.1M |
| 2025-06-16 | 648.00 | 653.00 | 648.00 | 652.00 | 0.1M |
| 2025-06-13 | 651.00 | 653.00 | 648.00 | 649.00 | 0.1M |
| 2025-06-12 | 651.00 | 653.00 | 649.00 | 652.00 | 0.1M |
| 2025-06-11 | 648.00 | 659.00 | 647.00 | 649.00 | 0.2M |
| 2025-06-10 | 648.00 | 649.00 | 644.00 | 646.00 | 0.1M |
| 2025-06-09 | 637.00 | 648.00 | 637.00 | 648.00 | 0.2M |
| 2025-06-06 | 639.00 | 642.00 | 637.00 | 637.00 | 0.1M |
| 2025-06-05 | 643.00 | 643.00 | 637.00 | 640.00 | 0.2M |
| 2025-06-04 | 644.00 | 646.00 | 643.00 | 643.00 | 0.1M |
| 2025-06-03 | 642.00 | 647.00 | 641.00 | 644.00 | 0.1M |
| 2025-06-02 | 649.00 | 649.00 | 639.00 | 642.00 | 0.3M |
| 2025-05-30 | 650.00 | 652.00 | 647.00 | 650.00 | 0.3M |
| 2025-05-29 | 651.00 | 655.00 | 650.00 | 653.00 | 0.1M |
| 2025-05-28 | 650.00 | 655.00 | 649.00 | 651.00 | 0.1M |
| 2025-05-27 | 643.00 | 652.00 | 643.00 | 648.00 | 0.1M |
| 2025-05-26 | 637.00 | 642.00 | 637.00 | 642.00 | 0.1M |
| 2025-05-23 | 639.00 | 642.00 | 636.00 | 636.00 | 0.2M |
| 2025-05-22 | 643.00 | 647.00 | 635.00 | 637.00 | 0.3M |
| 2025-05-21 | 651.00 | 654.00 | 644.00 | 644.00 | 0.2M |
| 2025-05-20 | 663.00 | 665.00 | 650.00 | 650.00 | 0.2M |
| 2025-05-19 | 667.00 | 669.00 | 662.00 | 665.00 | 0.1M |
| 2025-05-16 | 668.00 | 670.00 | 659.00 | 667.00 | 0.2M |
| 2025-05-15 | 664.00 | 675.00 | 664.00 | 670.00 | 0.2M |
| 2025-05-14 | 665.00 | 668.00 | 658.00 | 664.00 | 0.1M |
| 2025-05-13 | 670.00 | 671.00 | 662.00 | 665.00 | 0.2M |
| 2025-05-12 | 658.00 | 672.00 | 655.00 | 669.00 | 0.3M |
| 2025-05-09 | 659.00 | 662.00 | 653.00 | 658.00 | 0.2M |
| 2025-05-08 | 646.00 | 661.00 | 645.00 | 661.00 | 0.2M |
| 2025-05-07 | 644.00 | 650.00 | 642.00 | 650.00 | 0.2M |
| 2025-05-02 | 651.00 | 652.00 | 641.00 | 644.00 | 0.2M |
| 2025-05-01 | 656.00 | 656.00 | 648.00 | 649.00 | 0.2M |
| 2025-04-30 | 664.00 | 664.00 | 655.00 | 656.00 | 0.2M |
| 2025-04-28 | 664.00 | 669.00 | 661.00 | 661.00 | 0.2M |
| 2025-04-25 | 668.00 | 670.00 | 664.00 | 665.00 | 0.1M |
| 2025-04-24 | 680.00 | 680.00 | 668.00 | 669.00 | 0.2M |
| 2025-04-23 | 677.00 | 681.00 | 675.00 | 679.00 | 0.2M |
| 2025-04-22 | 678.00 | 682.00 | 673.00 | 676.00 | 0.3M |
| 2025-04-21 | 669.00 | 680.00 | 669.00 | 680.00 | 0.5M |
| 2025-04-18 | 656.00 | 666.00 | 656.00 | 663.00 | 0.1M |
| 2025-04-17 | 663.00 | 663.00 | 654.00 | 656.00 | 0.2M |
| 2025-04-16 | 658.00 | 667.00 | 658.00 | 666.00 | 0.2M |
| 2025-04-15 | 659.00 | 660.00 | 656.00 | 659.00 | 0.1M |
| 2025-04-14 | 658.00 | 661.00 | 655.00 | 655.00 | 0.2M |
| 2025-04-11 | 651.00 | 664.00 | 650.00 | 664.00 | 0.4M |
| 2025-04-10 | 653.00 | 657.00 | 640.00 | 657.00 | 0.4M |
| 2025-04-09 | 640.00 | 645.00 | 630.00 | 643.00 | 0.4M |
| 2025-04-08 | 610.00 | 644.00 | 609.00 | 642.00 | 0.5M |
| 2025-04-07 | 600.00 | 610.00 | 585.00 | 602.00 | 0.9M |
| 2025-04-04 | 619.00 | 624.00 | 614.00 | 623.00 | 0.5M |
| 2025-04-03 | 621.00 | 628.00 | 616.00 | 626.00 | 0.4M |
| 2025-04-02 | 636.00 | 641.00 | 630.00 | 631.00 | 0.3M |
| 2025-04-01 | 635.00 | 637.00 | 633.00 | 633.00 | 0.3M |
| 2025-03-31 | 642.00 | 647.00 | 630.00 | 630.00 | 0.6M |
| 2025-03-28 | 646.00 | 655.00 | 641.00 | 649.00 | 0.9M |
| 2025-03-27 | 660.00 | 663.00 | 658.00 | 659.00 | 1.8M |
| 2025-03-26 | 664.00 | 664.00 | 661.00 | 662.00 | 0.4M |
| 2025-03-25 | 664.00 | 667.00 | 662.00 | 664.00 | 0.3M |
| 2025-03-24 | 670.00 | 670.00 | 664.00 | 664.00 | 0.4M |
| 2025-03-21 | 670.00 | 675.00 | 667.00 | 670.00 | 0.3M |
| 2025-03-19 | 670.00 | 674.00 | 669.00 | 669.00 | 0.2M |
| 2025-03-18 | 672.00 | 676.00 | 671.00 | 671.00 | 0.2M |
| 2025-03-17 | 665.00 | 672.00 | 665.00 | 671.00 | 0.2M |
| 2025-03-14 | 663.00 | 667.00 | 662.00 | 665.00 | 0.2M |
| 2025-03-13 | 662.00 | 667.00 | 660.00 | 661.00 | 0.2M |
| 2025-03-12 | 673.00 | 679.00 | 662.00 | 662.00 | 0.4M |
| 2025-03-11 | 668.00 | 677.00 | 666.00 | 674.00 | 0.4M |
| 2025-03-10 | 670.00 | 672.00 | 665.00 | 671.00 | 0.3M |
| 2025-03-07 | 670.00 | 677.00 | 668.00 | 673.00 | 0.2M |
| 2025-03-06 | 668.00 | 674.00 | 667.00 | 674.00 | 0.2M |
| 2025-03-05 | 665.00 | 668.00 | 662.00 | 666.00 | 0.2M |
| 2025-03-04 | 653.00 | 669.00 | 653.00 | 665.00 | 0.3M |
| 2025-03-03 | 662.00 | 665.00 | 653.00 | 653.00 | 0.3M |
| 2025-02-28 | 665.00 | 666.00 | 657.00 | 657.00 | 0.4M |
| 2025-02-27 | 666.00 | 669.00 | 662.00 | 668.00 | 0.1M |
| 2025-02-26 | 665.00 | 666.00 | 659.00 | 664.00 | 0.2M |
| 2025-02-25 | 664.00 | 666.00 | 662.00 | 663.00 | 0.1M |
| 2025-02-21 | 664.00 | 666.00 | 659.00 | 664.00 | 0.2M |
| 2025-02-20 | 672.00 | 672.00 | 666.00 | 670.00 | 0.1M |
| 2025-02-19 | 666.00 | 672.00 | 664.00 | 672.00 | 0.1M |
| 2025-02-18 | 662.00 | 671.00 | 662.00 | 666.00 | 0.1M |
| 2025-02-17 | 670.00 | 672.00 | 662.00 | 664.00 | 0.2M |
| 2025-02-14 | 674.00 | 675.00 | 667.00 | 670.00 | 0.2M |
| 2025-02-13 | 670.00 | 672.00 | 666.00 | 671.00 | 0.2M |
| 2025-02-12 | 654.00 | 670.00 | 650.00 | 670.00 | 0.3M |
| 2025-02-10 | 650.00 | 660.00 | 644.00 | 653.00 | 0.4M |
| 2025-02-07 | 657.00 | 671.00 | 654.00 | 657.00 | 0.5M |
| 2025-02-06 | 648.00 | 657.00 | 648.00 | 656.00 | 0.2M |
| 2025-02-05 | 642.00 | 647.00 | 641.00 | 647.00 | 0.2M |
| 2025-02-04 | 653.00 | 654.00 | 640.00 | 643.00 | 0.3M |
| 2025-02-03 | 656.00 | 658.00 | 649.00 | 650.00 | 0.3M |
| 2025-01-31 | 660.00 | 662.00 | 656.00 | 656.00 | 0.2M |
| 2025-01-30 | 649.00 | 663.00 | 648.00 | 663.00 | 0.3M |
| 2025-01-29 | 647.00 | 652.00 | 645.00 | 647.00 | 0.2M |
| 2025-01-28 | 646.00 | 651.00 | 644.00 | 647.00 | 0.3M |
| 2025-01-27 | 640.00 | 650.00 | 636.00 | 645.00 | 0.4M |
| 2025-01-24 | 636.00 | 645.00 | 634.00 | 635.00 | 0.3M |
| 2025-01-23 | 622.00 | 638.00 | 621.00 | 635.00 | 0.3M |
| 2025-01-22 | 625.00 | 627.00 | 619.00 | 624.00 | 0.3M |
| 2025-01-21 | 620.00 | 629.00 | 615.00 | 626.00 | 0.3M |
| 2025-01-20 | 612.00 | 623.00 | 611.00 | 619.00 | 0.6M |
| 2025-01-17 | 642.00 | 642.00 | 608.00 | 608.00 | 1.4M |
| 2025-01-16 | 658.00 | 661.00 | 642.00 | 642.00 | 0.7M |
| 2025-01-15 | 657.00 | 662.00 | 651.00 | 658.00 | 0.3M |
| 2025-01-14 | 659.00 | 660.00 | 651.00 | 656.00 | 0.3M |
| 2025-01-10 | 670.00 | 670.00 | 658.00 | 659.00 | 0.4M |
| 2025-01-09 | 681.00 | 682.00 | 671.00 | 671.00 | 0.3M |
| 2025-01-08 | 686.00 | 687.00 | 680.00 | 681.00 | 0.2M |
| 2025-01-07 | 683.00 | 687.00 | 679.00 | 686.00 | 0.3M |
| 2025-01-06 | 675.00 | 683.00 | 675.00 | 683.00 | 0.3M |