504.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 501.00 | 509.00 | 495.00 | 503.00 | 12.3K |
| 09:05 | 500.00 | 500.00 | 497.00 | 497.00 | 6.3K |
| 09:10 | 497.00 | 497.00 | 497.00 | 497.00 | 1.8K |
| 09:15 | 497.00 | 499.00 | 494.00 | 499.00 | 20.3K |
| 09:20 | 500.00 | 500.00 | 500.00 | 500.00 | 1.0K |
| 09:25 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 09:30 | 500.00 | 501.00 | 500.00 | 501.00 | 0.0K |
| 09:35 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 09:40 | 501.00 | 501.00 | 500.00 | 500.00 | 0.1K |
| 09:45 | 500.00 | 500.00 | 495.00 | 498.00 | 6.9K |
| 09:50 | 498.00 | 499.00 | 497.00 | 497.00 | 0.1K |
| 09:55 | 499.00 | 500.00 | 499.00 | 500.00 | 1.2K |
| 10:00 | 502.00 | 502.00 | 502.00 | 502.00 | 1.2K |
| 10:05 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 10:10 | 494.00 | 497.00 | 494.00 | 497.00 | 128.6K |
| 10:15 | 497.00 | 497.00 | 497.00 | 497.00 | 0.1K |
| 10:20 | 497.00 | 497.00 | 496.00 | 496.00 | 1.8K |
| 10:25 | 496.00 | 497.00 | 496.00 | 497.00 | 0.6K |
| 10:30 | 496.00 | 497.00 | 496.00 | 497.00 | 0.0K |
| 10:40 | 495.00 | 498.00 | 495.00 | 498.00 | 3.5K |
| 10:50 | 497.00 | 497.00 | 497.00 | 497.00 | 0.4K |
| 10:55 | 499.00 | 501.00 | 499.00 | 501.00 | 18.1K |
| 11:00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.3K |
| 11:05 | 501.00 | 503.00 | 501.00 | 503.00 | 2.6K |
| 11:10 | 502.00 | 502.00 | 501.00 | 501.00 | 0.2K |
| 11:15 | 501.00 | 501.00 | 500.00 | 500.00 | 1.6K |
| 11:20 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 11:25 | 493.00 | 498.00 | 493.00 | 498.00 | 8.6K |
| 11:30 | 499.00 | 499.00 | 499.00 | 499.00 | 0.2K |
| 11:35 | 500.00 | 500.00 | 500.00 | 500.00 | 2.0K |
| 11:45 | 499.00 | 500.00 | 497.00 | 498.00 | 14.8K |
| 11:55 | 498.00 | 498.00 | 498.00 | 498.00 | 0.2K |
| 12:05 | 499.00 | 499.00 | 499.00 | 499.00 | 0.1K |
| 12:10 | 499.00 | 499.00 | 499.00 | 499.00 | 0.1K |
| 12:15 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 12:20 | 500.00 | 500.00 | 500.00 | 500.00 | 0.2K |
| 12:25 | 500.00 | 501.00 | 500.00 | 501.00 | 4.0K |
| 12:30 | 502.00 | 502.00 | 502.00 | 502.00 | 4.8K |
| 12:35 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 12:40 | 501.00 | 501.00 | 501.00 | 501.00 | 0.1K |
| 12:50 | 501.00 | 501.00 | 501.00 | 501.00 | 0.4K |
| 12:55 | 501.00 | 502.00 | 500.00 | 502.00 | 1.6K |
| 13:00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 13:30 | 501.00 | 502.00 | 501.00 | 502.00 | 0.1K |
| 13:35 | 501.00 | 501.00 | 500.00 | 500.00 | 0.0K |
| 13:40 | 501.00 | 501.00 | 501.00 | 501.00 | 2.0K |
| 14:00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.3K |
| 14:05 | 501.00 | 501.00 | 500.00 | 500.00 | 1.9K |
| 14:30 | 500.00 | 500.00 | 500.00 | 500.00 | 0.5K |
| 14:40 | 501.00 | 502.00 | 501.00 | 501.00 | 1.6K |
| 14:45 | 496.00 | 501.00 | 496.00 | 501.00 | 12.2K |
| 14:55 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 15:00 | 501.00 | 501.00 | 500.00 | 500.00 | 1.0K |
| 15:05 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 15:10 | 493.00 | 501.00 | 493.00 | 499.00 | 4.4K |
| 15:15 | 498.00 | 498.00 | 496.00 | 498.00 | 1.4K |
| 15:25 | 498.00 | 498.00 | 498.00 | 498.00 | 1.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 494.00 | 507.00 | 486.00 | 504.00 | 0.2M |
| 2025-09-25 | 500.00 | 504.00 | 485.00 | 494.00 | 0.2M |
| 2025-09-24 | 494.00 | 517.00 | 494.00 | 500.00 | 0.2M |
| 2025-09-23 | 493.00 | 509.00 | 491.00 | 495.00 | 0.1M |
| 2025-09-22 | 501.00 | 509.00 | 489.00 | 498.00 | 0.3M |
| 2025-09-19 | 509.00 | 517.00 | 496.00 | 501.00 | 0.2M |
| 2025-09-18 | 502.00 | 513.00 | 497.00 | 509.00 | 0.2M |
| 2025-09-17 | 503.00 | 505.00 | 491.00 | 502.00 | 0.4M |
| 2025-09-16 | 515.00 | 516.00 | 497.00 | 502.00 | 0.3M |
| 2025-09-15 | 525.00 | 527.00 | 510.00 | 511.00 | 0.2M |
| 2025-09-12 | 522.00 | 529.00 | 512.00 | 519.00 | 0.3M |
| 2025-09-11 | 543.00 | 545.00 | 520.00 | 522.00 | 0.3M |
| 2025-09-10 | 528.00 | 541.00 | 511.00 | 535.00 | 0.5M |
| 2025-09-09 | 525.00 | 535.00 | 505.00 | 535.00 | 0.5M |
| 2025-09-08 | 552.00 | 570.00 | 518.00 | 530.00 | 1.5M |
| 2025-09-05 | 565.00 | 566.00 | 525.00 | 534.00 | 1.5M |
| 2025-09-04 | 676.00 | 699.00 | 550.00 | 559.00 | 10.0M |
| 2025-09-03 | 482.00 | 618.00 | 479.00 | 618.00 | 12.1M |
| 2025-09-02 | 480.00 | 485.00 | 470.00 | 476.00 | 0.1M |
| 2025-09-01 | 494.00 | 494.00 | 480.00 | 480.00 | 0.1M |
| 2025-08-29 | 495.00 | 507.00 | 494.00 | 494.00 | 0.1M |
| 2025-08-28 | 498.00 | 509.00 | 486.00 | 496.00 | 0.1M |
| 2025-08-27 | 508.00 | 508.00 | 497.00 | 498.00 | 0.1M |
| 2025-08-26 | 518.00 | 518.00 | 493.00 | 503.00 | 0.2M |
| 2025-08-25 | 481.00 | 505.00 | 474.00 | 500.00 | 0.3M |
| 2025-08-22 | 474.00 | 488.00 | 467.00 | 481.00 | 0.1M |
| 2025-08-21 | 466.00 | 484.00 | 463.00 | 479.00 | 0.1M |
| 2025-08-20 | 463.00 | 478.00 | 455.00 | 470.00 | 0.2M |
| 2025-08-19 | 472.00 | 485.00 | 469.00 | 469.00 | 0.1M |
| 2025-08-18 | 489.00 | 489.00 | 472.00 | 472.00 | 0.1M |
| 2025-08-14 | 486.00 | 490.00 | 470.00 | 480.00 | 0.2M |
| 2025-08-13 | 469.00 | 558.00 | 469.00 | 476.00 | 2.0M |
| 2025-08-12 | 466.00 | 476.00 | 464.00 | 469.00 | 0.1M |
| 2025-08-11 | 461.00 | 473.00 | 461.00 | 466.00 | 0.1M |
| 2025-08-08 | 476.00 | 492.00 | 462.00 | 462.00 | 0.1M |
| 2025-08-07 | 472.00 | 497.00 | 469.00 | 475.00 | 0.1M |
| 2025-08-06 | 477.00 | 484.00 | 470.00 | 472.00 | 0.0M |
| 2025-08-05 | 470.00 | 478.00 | 466.00 | 477.00 | 0.1M |
| 2025-08-04 | 467.00 | 477.00 | 454.00 | 470.00 | 0.1M |
| 2025-08-01 | 482.00 | 487.00 | 461.00 | 468.00 | 0.2M |
| 2025-07-31 | 463.00 | 523.00 | 463.00 | 479.00 | 1.0M |
| 2025-07-30 | 462.00 | 477.00 | 460.00 | 461.00 | 0.1M |
| 2025-07-29 | 486.00 | 486.00 | 465.00 | 466.00 | 0.2M |
| 2025-07-28 | 493.00 | 509.00 | 447.00 | 475.00 | 0.4M |
| 2025-07-25 | 515.00 | 515.00 | 493.00 | 493.00 | 0.1M |
| 2025-07-24 | 494.00 | 510.00 | 488.00 | 505.00 | 0.3M |
| 2025-07-23 | 484.00 | 552.00 | 479.00 | 495.00 | 1.3M |
| 2025-07-22 | 504.00 | 511.00 | 483.00 | 484.00 | 0.3M |
| 2025-07-21 | 502.00 | 520.00 | 495.00 | 502.00 | 0.3M |
| 2025-07-18 | 525.00 | 534.00 | 501.00 | 502.00 | 0.3M |
| 2025-07-17 | 536.00 | 536.00 | 500.00 | 525.00 | 0.8M |
| 2025-07-16 | 527.00 | 577.00 | 520.00 | 539.00 | 1.3M |
| 2025-07-15 | 550.00 | 555.00 | 510.00 | 522.00 | 0.9M |
| 2025-07-14 | 545.00 | 579.00 | 541.00 | 548.00 | 2.4M |
| 2025-07-11 | 626.00 | 668.00 | 550.00 | 550.00 | 15.7M |
| 2025-07-10 | 446.00 | 549.00 | 436.00 | 549.00 | 7.1M |
| 2025-07-09 | 439.00 | 439.00 | 420.00 | 423.00 | 0.1M |
| 2025-07-08 | 422.00 | 436.00 | 420.00 | 433.00 | 0.1M |
| 2025-07-07 | 420.00 | 423.00 | 414.00 | 422.00 | 0.1M |
| 2025-07-04 | 430.00 | 430.00 | 415.00 | 421.00 | 0.3M |
| 2025-07-03 | 434.00 | 435.00 | 420.00 | 429.00 | 0.2M |
| 2025-07-02 | 433.00 | 437.00 | 415.00 | 423.00 | 0.2M |
| 2025-07-01 | 415.00 | 457.00 | 415.00 | 423.00 | 0.6M |
| 2025-06-30 | 420.00 | 426.00 | 412.00 | 415.00 | 0.1M |
| 2025-06-27 | 430.00 | 433.00 | 416.00 | 416.00 | 0.1M |
| 2025-06-26 | 436.00 | 436.00 | 424.00 | 430.00 | 0.1M |
| 2025-06-25 | 428.00 | 439.00 | 422.00 | 429.00 | 0.3M |
| 2025-06-24 | 418.00 | 450.00 | 414.00 | 428.00 | 0.4M |
| 2025-06-23 | 440.00 | 440.00 | 411.00 | 418.00 | 0.8M |
| 2025-06-20 | 453.00 | 463.00 | 430.00 | 441.00 | 0.7M |
| 2025-06-19 | 465.00 | 495.00 | 435.00 | 450.00 | 2.3M |
| 2025-06-18 | 414.00 | 538.00 | 414.00 | 480.00 | 20.3M |
| 2025-06-17 | 416.00 | 425.00 | 412.00 | 414.00 | 0.1M |
| 2025-06-16 | 405.00 | 421.00 | 405.00 | 416.00 | 0.0M |
| 2025-06-13 | 432.00 | 434.00 | 411.00 | 411.00 | 0.1M |
| 2025-06-12 | 430.00 | 432.00 | 423.00 | 432.00 | 0.0M |
| 2025-06-11 | 429.00 | 433.00 | 420.00 | 423.00 | 0.0M |
| 2025-06-10 | 430.00 | 435.00 | 415.00 | 429.00 | 0.1M |
| 2025-06-09 | 425.00 | 433.00 | 421.00 | 424.00 | 0.1M |
| 2025-06-05 | 428.00 | 428.00 | 420.00 | 425.00 | 0.1M |
| 2025-06-04 | 432.00 | 432.00 | 420.00 | 420.00 | 0.0M |
| 2025-06-02 | 420.00 | 426.00 | 420.00 | 423.00 | 0.1M |
| 2025-05-30 | 413.00 | 427.00 | 413.00 | 418.00 | 0.1M |
| 2025-05-29 | 422.00 | 431.00 | 410.00 | 412.00 | 0.1M |
| 2025-05-28 | 437.00 | 437.00 | 420.00 | 422.00 | 0.1M |
| 2025-05-27 | 425.00 | 435.00 | 419.00 | 434.00 | 0.1M |
| 2025-05-26 | 414.00 | 424.00 | 413.00 | 418.00 | 0.2M |
| 2025-05-23 | 431.00 | 437.00 | 398.00 | 414.00 | 0.6M |
| 2025-05-22 | 440.00 | 566.00 | 430.00 | 430.00 | 7.3M |
| 2025-05-21 | 438.00 | 441.00 | 435.00 | 436.00 | 0.0M |
| 2025-05-20 | 445.00 | 450.00 | 440.00 | 441.00 | 0.0M |
| 2025-05-19 | 449.00 | 454.00 | 445.00 | 445.00 | 0.0M |
| 2025-05-16 | 461.00 | 462.00 | 440.00 | 449.00 | 0.1M |
| 2025-05-15 | 465.00 | 465.00 | 459.00 | 463.00 | 0.0M |
| 2025-05-14 | 461.00 | 466.00 | 456.00 | 459.00 | 0.0M |
| 2025-05-13 | 461.00 | 467.00 | 455.00 | 455.00 | 0.0M |
| 2025-05-12 | 464.00 | 467.00 | 456.00 | 459.00 | 0.0M |
| 2025-05-09 | 469.00 | 470.00 | 462.00 | 470.00 | 0.0M |
| 2025-05-08 | 457.00 | 468.00 | 456.00 | 467.00 | 0.0M |
| 2025-05-07 | 465.00 | 466.00 | 455.00 | 455.00 | 0.0M |
| 2025-05-02 | 470.00 | 470.00 | 464.00 | 465.00 | 0.1M |
| 2025-04-30 | 467.00 | 472.00 | 463.00 | 470.00 | 0.1M |
| 2025-04-29 | 478.00 | 481.00 | 466.00 | 466.00 | 0.1M |
| 2025-04-28 | 470.00 | 481.00 | 468.00 | 478.00 | 0.0M |
| 2025-04-25 | 474.00 | 495.00 | 466.00 | 467.00 | 0.2M |
| 2025-04-24 | 467.00 | 474.00 | 465.00 | 466.00 | 0.0M |
| 2025-04-23 | 476.00 | 476.00 | 465.00 | 467.00 | 0.0M |
| 2025-04-22 | 466.00 | 472.00 | 462.00 | 463.00 | 0.0M |
| 2025-04-21 | 476.00 | 476.00 | 461.00 | 465.00 | 0.0M |
| 2025-04-18 | 472.00 | 483.00 | 468.00 | 476.00 | 0.1M |
| 2025-04-17 | 487.00 | 487.00 | 467.00 | 468.00 | 0.1M |
| 2025-04-16 | 460.00 | 529.00 | 460.00 | 474.00 | 0.7M |
| 2025-04-15 | 463.00 | 470.00 | 460.00 | 460.00 | 0.0M |
| 2025-04-14 | 454.00 | 464.00 | 450.00 | 463.00 | 0.0M |
| 2025-04-11 | 449.00 | 462.00 | 449.00 | 454.00 | 0.0M |
| 2025-04-10 | 442.00 | 463.00 | 437.00 | 449.00 | 0.0M |
| 2025-04-09 | 442.00 | 452.00 | 437.00 | 437.00 | 0.0M |
| 2025-04-08 | 453.00 | 453.00 | 439.00 | 439.00 | 0.0M |
| 2025-04-07 | 462.00 | 464.00 | 431.00 | 453.00 | 0.0M |
| 2025-04-04 | 464.00 | 467.00 | 464.00 | 467.00 | 0.0M |
| 2025-04-03 | 475.00 | 478.00 | 460.00 | 464.00 | 0.1M |
| 2025-04-02 | 465.00 | 475.00 | 463.00 | 475.00 | 0.1M |
| 2025-04-01 | 466.00 | 467.00 | 460.00 | 463.00 | 0.1M |
| 2025-03-31 | 475.00 | 475.00 | 465.00 | 466.00 | 0.0M |
| 2025-03-28 | 492.00 | 492.00 | 470.00 | 475.00 | 0.0M |
| 2025-03-27 | 492.00 | 492.00 | 487.00 | 491.00 | 0.0M |
| 2025-03-26 | 491.00 | 492.00 | 487.00 | 487.00 | 0.0M |
| 2025-03-25 | 482.00 | 490.00 | 481.00 | 487.00 | 0.0M |
| 2025-03-24 | 482.00 | 500.00 | 480.00 | 481.00 | 0.0M |
| 2025-03-21 | 485.00 | 491.00 | 480.00 | 480.00 | 0.0M |
| 2025-03-20 | 486.00 | 494.00 | 485.00 | 485.00 | 0.0M |
| 2025-03-19 | 480.00 | 488.00 | 476.00 | 484.00 | 0.1M |
| 2025-03-18 | 484.00 | 495.00 | 479.00 | 480.00 | 0.1M |
| 2025-03-17 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2025-03-14 | 492.00 | 500.00 | 491.00 | 495.00 | 0.0M |
| 2025-03-13 | 502.00 | 502.00 | 490.00 | 492.00 | 0.0M |
| 2025-03-12 | 495.00 | 498.00 | 492.00 | 495.00 | 0.0M |
| 2025-03-11 | 502.00 | 502.00 | 495.00 | 495.00 | 0.0M |
| 2025-03-10 | 497.00 | 507.00 | 497.00 | 501.00 | 0.0M |
| 2025-03-07 | 498.00 | 499.00 | 491.00 | 497.00 | 0.0M |
| 2025-03-06 | 518.00 | 518.00 | 496.00 | 496.00 | 0.0M |
| 2025-03-05 | 519.00 | 520.00 | 495.00 | 496.00 | 0.0M |
| 2025-03-04 | 504.00 | 514.00 | 494.00 | 495.00 | 0.0M |
| 2025-02-28 | 510.00 | 517.00 | 501.00 | 504.00 | 0.0M |
| 2025-02-27 | 516.00 | 522.00 | 508.00 | 510.00 | 0.0M |
| 2025-02-26 | 509.00 | 523.00 | 509.00 | 516.00 | 0.0M |
| 2025-02-25 | 526.00 | 526.00 | 513.00 | 513.00 | 0.0M |
| 2025-02-24 | 517.00 | 527.00 | 508.00 | 516.00 | 0.0M |
| 2025-02-21 | 548.00 | 548.00 | 513.00 | 517.00 | 0.0M |
| 2025-02-20 | 519.00 | 525.00 | 513.00 | 517.00 | 0.0M |
| 2025-02-19 | 514.00 | 524.00 | 510.00 | 519.00 | 0.0M |
| 2025-02-18 | 512.00 | 519.00 | 510.00 | 518.00 | 0.0M |
| 2025-02-17 | 506.00 | 525.00 | 503.00 | 512.00 | 0.0M |
| 2025-02-14 | 515.00 | 523.00 | 501.00 | 506.00 | 0.1M |
| 2025-02-13 | 510.00 | 518.00 | 505.00 | 507.00 | 0.0M |
| 2025-02-12 | 515.00 | 523.00 | 512.00 | 516.00 | 0.0M |
| 2025-02-11 | 517.00 | 538.00 | 510.00 | 517.00 | 0.1M |
| 2025-02-10 | 524.00 | 547.00 | 505.00 | 517.00 | 0.1M |
| 2025-02-07 | 525.00 | 548.00 | 525.00 | 528.00 | 0.0M |
| 2025-02-06 | 552.00 | 552.00 | 520.00 | 525.00 | 0.0M |
| 2025-02-05 | 554.00 | 554.00 | 516.00 | 530.00 | 0.1M |
| 2025-02-04 | 516.00 | 554.00 | 511.00 | 523.00 | 0.1M |
| 2025-02-03 | 546.00 | 559.00 | 502.00 | 521.00 | 0.1M |
| 2025-01-31 | 560.00 | 584.00 | 541.00 | 546.00 | 0.2M |
| 2025-01-24 | 562.00 | 660.00 | 556.00 | 560.00 | 0.9M |
| 2025-01-23 | 544.00 | 707.00 | 544.00 | 560.00 | 3.3M |
| 2025-01-22 | 560.00 | 563.00 | 540.00 | 544.00 | 0.1M |
| 2025-01-21 | 588.00 | 588.00 | 552.00 | 560.00 | 0.1M |
| 2025-01-20 | 585.00 | 600.00 | 554.00 | 562.00 | 0.1M |
| 2025-01-17 | 597.00 | 600.00 | 583.00 | 584.00 | 0.0M |
| 2025-01-16 | 581.00 | 614.00 | 581.00 | 597.00 | 0.0M |
| 2025-01-15 | 616.00 | 616.00 | 579.00 | 581.00 | 0.1M |
| 2025-01-14 | 575.00 | 620.00 | 575.00 | 583.00 | 0.1M |
| 2025-01-13 | 600.00 | 600.00 | 565.00 | 569.00 | 0.1M |
| 2025-01-10 | 613.00 | 613.00 | 595.00 | 598.00 | 0.0M |
| 2025-01-09 | 613.00 | 619.00 | 605.00 | 613.00 | 0.0M |
| 2025-01-08 | 608.00 | 632.00 | 605.00 | 613.00 | 0.0M |
| 2025-01-07 | 587.00 | 608.00 | 587.00 | 607.00 | 0.0M |
| 2025-01-06 | 599.00 | 599.00 | 575.00 | 595.00 | 0.1M |
| 2025-01-03 | 590.00 | 599.00 | 583.00 | 593.00 | 0.0M |
| 2025-01-02 | 584.00 | 601.00 | 577.00 | 588.00 | 0.0M |