745.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 740.00 | 745.00 | 735.00 | 735.00 | 1,785.3K |
| 09:05 | 735.00 | 735.00 | 730.00 | 730.00 | 417.7K |
| 09:10 | 730.00 | 740.00 | 730.00 | 735.00 | 306.1K |
| 09:15 | 735.00 | 740.00 | 735.00 | 735.00 | 157.6K |
| 09:20 | 735.00 | 740.00 | 735.00 | 740.00 | 141.9K |
| 09:25 | 740.00 | 740.00 | 735.00 | 735.00 | 97.3K |
| 09:30 | 735.00 | 740.00 | 735.00 | 740.00 | 35.2K |
| 09:35 | 740.00 | 745.00 | 740.00 | 740.00 | 796.3K |
| 09:40 | 745.00 | 745.00 | 740.00 | 740.00 | 539.2K |
| 09:45 | 740.00 | 745.00 | 740.00 | 740.00 | 102.2K |
| 09:50 | 740.00 | 745.00 | 740.00 | 745.00 | 96.7K |
| 09:55 | 740.00 | 745.00 | 740.00 | 740.00 | 91.0K |
| 10:00 | 740.00 | 745.00 | 740.00 | 745.00 | 258.9K |
| 10:05 | 740.00 | 740.00 | 740.00 | 740.00 | 69.5K |
| 10:10 | 740.00 | 745.00 | 740.00 | 740.00 | 145.7K |
| 10:15 | 740.00 | 745.00 | 740.00 | 745.00 | 176.8K |
| 10:20 | 740.00 | 745.00 | 740.00 | 740.00 | 73.1K |
| 10:25 | 740.00 | 745.00 | 740.00 | 740.00 | 260.1K |
| 10:30 | 740.00 | 740.00 | 735.00 | 740.00 | 14.5K |
| 10:35 | 735.00 | 740.00 | 735.00 | 735.00 | 42.2K |
| 10:40 | 735.00 | 735.00 | 735.00 | 735.00 | 86.0K |
| 10:45 | 735.00 | 735.00 | 735.00 | 735.00 | 36.5K |
| 10:50 | 735.00 | 740.00 | 735.00 | 735.00 | 62.1K |
| 10:55 | 735.00 | 740.00 | 735.00 | 735.00 | 317.3K |
| 11:00 | 735.00 | 755.00 | 735.00 | 750.00 | 3,810.0K |
| 11:05 | 750.00 | 770.00 | 750.00 | 770.00 | 6,035.0K |
| 11:10 | 770.00 | 795.00 | 765.00 | 795.00 | 12,341.8K |
| 11:15 | 795.00 | 795.00 | 760.00 | 760.00 | 10,753.9K |
| 11:20 | 760.00 | 765.00 | 755.00 | 760.00 | 1,971.9K |
| 11:25 | 760.00 | 765.00 | 750.00 | 755.00 | 2,142.5K |
| 14:00 | 755.00 | 760.00 | 755.00 | 760.00 | 1,715.8K |
| 14:05 | 760.00 | 760.00 | 750.00 | 750.00 | 1,074.5K |
| 14:10 | 755.00 | 755.00 | 750.00 | 755.00 | 561.9K |
| 14:15 | 750.00 | 755.00 | 750.00 | 755.00 | 287.9K |
| 14:20 | 750.00 | 750.00 | 745.00 | 750.00 | 698.3K |
| 14:25 | 750.00 | 750.00 | 745.00 | 750.00 | 374.6K |
| 14:30 | 750.00 | 755.00 | 745.00 | 750.00 | 682.5K |
| 14:35 | 750.00 | 750.00 | 745.00 | 750.00 | 224.2K |
| 14:40 | 750.00 | 750.00 | 745.00 | 750.00 | 312.2K |
| 14:45 | 750.00 | 750.00 | 745.00 | 745.00 | 320.0K |
| 14:50 | 750.00 | 750.00 | 745.00 | 750.00 | 213.0K |
| 14:55 | 745.00 | 750.00 | 745.00 | 745.00 | 364.8K |
| 15:00 | 750.00 | 750.00 | 745.00 | 750.00 | 75.9K |
| 15:05 | 750.00 | 750.00 | 745.00 | 745.00 | 611.0K |
| 15:10 | 745.00 | 750.00 | 745.00 | 745.00 | 85.5K |
| 15:15 | 745.00 | 750.00 | 745.00 | 745.00 | 183.7K |
| 15:20 | 745.00 | 750.00 | 745.00 | 750.00 | 145.5K |
| 15:25 | 750.00 | 750.00 | 745.00 | 745.00 | 317.2K |
| 15:30 | 745.00 | 750.00 | 745.00 | 750.00 | 114.9K |
| 15:35 | 745.00 | 750.00 | 745.00 | 745.00 | 311.1K |
| 15:40 | 745.00 | 750.00 | 745.00 | 745.00 | 196.3K |
| 15:45 | 745.00 | 750.00 | 745.00 | 745.00 | 449.5K |
| 16:00 | 745.00 | 745.00 | 745.00 | 745.00 | 1,107.4K |
| 16:05 | 745.00 | 745.00 | 745.00 | 745.00 | 42.5K |
| 16:10 | 745.00 | 745.00 | 745.00 | 745.00 | 111.8K |
| 16:35 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 745.00 | 795.00 | 730.00 | 745.00 | 53.7M |
| 2025-10-02 | 730.00 | 750.00 | 725.00 | 735.00 | 33.0M |
| 2025-10-01 | 720.00 | 740.00 | 695.00 | 725.00 | 29.2M |
| 2025-09-30 | 745.00 | 750.00 | 710.00 | 720.00 | 35.3M |
| 2025-09-29 | 740.00 | 760.00 | 730.00 | 740.00 | 31.1M |
| 2025-09-26 | 755.00 | 760.00 | 735.00 | 735.00 | 16.7M |
| 2025-09-25 | 765.00 | 775.00 | 730.00 | 760.00 | 84.2M |
| 2025-09-24 | 730.00 | 765.00 | 715.00 | 760.00 | 81.1M |
| 2025-09-23 | 705.00 | 735.00 | 705.00 | 725.00 | 32.9M |
| 2025-09-22 | 715.00 | 720.00 | 690.00 | 705.00 | 23.0M |
| 2025-09-19 | 710.00 | 735.00 | 690.00 | 700.00 | 33.3M |
| 2025-09-18 | 700.00 | 705.00 | 670.00 | 705.00 | 26.4M |
| 2025-09-17 | 710.00 | 715.00 | 690.00 | 695.00 | 16.2M |
| 2025-09-16 | 715.00 | 725.00 | 700.00 | 710.00 | 19.4M |
| 2025-09-15 | 695.00 | 740.00 | 690.00 | 715.00 | 46.1M |
| 2025-09-12 | 685.00 | 700.00 | 685.00 | 685.00 | 12.7M |
| 2025-09-11 | 685.00 | 700.00 | 675.00 | 675.00 | 11.6M |
| 2025-09-10 | 715.00 | 720.00 | 675.00 | 685.00 | 22.7M |
| 2025-09-09 | 705.00 | 725.00 | 690.00 | 710.00 | 26.7M |
| 2025-09-08 | 715.00 | 730.00 | 705.00 | 705.00 | 32.1M |
| 2025-09-04 | 780.00 | 785.00 | 700.00 | 710.00 | 87.1M |
| 2025-09-03 | 725.00 | 785.00 | 710.00 | 780.00 | 78.7M |
| 2025-09-02 | 715.00 | 740.00 | 705.00 | 715.00 | 44.2M |
| 2025-09-01 | 660.00 | 720.00 | 635.00 | 700.00 | 35.8M |
| 2025-08-29 | 710.00 | 715.00 | 670.00 | 705.00 | 28.5M |
| 2025-08-28 | 700.00 | 730.00 | 690.00 | 710.00 | 31.9M |
| 2025-08-27 | 725.00 | 730.00 | 690.00 | 700.00 | 46.8M |
| 2025-08-26 | 735.00 | 770.00 | 720.00 | 725.00 | 38.6M |
| 2025-08-25 | 705.00 | 755.00 | 705.00 | 730.00 | 57.0M |
| 2025-08-22 | 700.00 | 715.00 | 695.00 | 695.00 | 26.7M |
| 2025-08-21 | 690.00 | 720.00 | 655.00 | 695.00 | 81.8M |
| 2025-08-20 | 810.00 | 815.00 | 690.00 | 690.00 | 193.1M |
| 2025-08-19 | 780.00 | 815.00 | 745.00 | 810.00 | 45.5M |
| 2025-08-15 | 810.00 | 810.00 | 775.00 | 775.00 | 37.5M |
| 2025-08-14 | 845.00 | 850.00 | 785.00 | 810.00 | 45.6M |
| 2025-08-13 | 835.00 | 855.00 | 810.00 | 835.00 | 30.9M |
| 2025-08-12 | 825.00 | 865.00 | 810.00 | 825.00 | 52.5M |
| 2025-08-11 | 875.00 | 875.00 | 785.00 | 830.00 | 81.5M |
| 2025-08-08 | 755.00 | 900.00 | 735.00 | 880.00 | 107.5M |
| 2025-08-07 | 715.00 | 765.00 | 710.00 | 755.00 | 59.1M |
| 2025-08-06 | 655.00 | 715.00 | 655.00 | 715.00 | 79.4M |
| 2025-08-05 | 670.00 | 675.00 | 650.00 | 650.00 | 30.2M |
| 2025-08-04 | 665.00 | 680.00 | 645.00 | 670.00 | 43.4M |
| 2025-08-01 | 640.00 | 680.00 | 630.00 | 660.00 | 68.5M |
| 2025-07-31 | 635.00 | 655.00 | 620.00 | 630.00 | 75.9M |
| 2025-07-30 | 620.00 | 645.00 | 620.00 | 635.00 | 55.2M |
| 2025-07-29 | 595.00 | 625.00 | 590.00 | 615.00 | 44.5M |
| 2025-07-28 | 600.00 | 610.00 | 585.00 | 590.00 | 32.0M |
| 2025-07-25 | 615.00 | 625.00 | 585.00 | 600.00 | 47.3M |
| 2025-07-24 | 660.00 | 665.00 | 605.00 | 610.00 | 53.9M |
| 2025-07-23 | 620.00 | 660.00 | 605.00 | 660.00 | 74.5M |
| 2025-07-22 | 575.00 | 625.00 | 575.00 | 615.00 | 114.5M |
| 2025-07-21 | 575.00 | 585.00 | 540.00 | 570.00 | 60.5M |
| 2025-07-18 | 560.00 | 570.00 | 550.00 | 565.00 | 40.1M |
| 2025-07-17 | 575.00 | 600.00 | 550.00 | 555.00 | 57.0M |
| 2025-07-16 | 520.00 | 600.00 | 520.00 | 570.00 | 103.4M |
| 2025-07-15 | 520.00 | 535.00 | 510.00 | 525.00 | 40.0M |
| 2025-07-14 | 530.00 | 535.00 | 505.00 | 520.00 | 44.9M |
| 2025-07-11 | 510.00 | 535.00 | 500.00 | 530.00 | 67.0M |
| 2025-07-10 | 490.00 | 510.00 | 488.00 | 500.00 | 40.9M |
| 2025-07-09 | 505.00 | 505.00 | 492.00 | 492.00 | 39.6M |
| 2025-07-08 | 452.00 | 510.00 | 446.00 | 505.00 | 142.2M |
| 2025-07-07 | 472.00 | 472.00 | 444.00 | 450.00 | 38.2M |
| 2025-07-04 | 464.00 | 472.00 | 448.00 | 466.00 | 44.0M |
| 2025-07-03 | 440.00 | 464.00 | 440.00 | 462.00 | 33.2M |
| 2025-07-02 | 456.00 | 458.00 | 438.00 | 442.00 | 38.4M |
| 2025-07-01 | 456.00 | 460.00 | 448.00 | 452.00 | 27.0M |
| 2025-06-30 | 472.00 | 476.00 | 440.00 | 454.00 | 99.6M |
| 2025-06-26 | 430.00 | 468.00 | 426.00 | 468.00 | 92.5M |
| 2025-06-25 | 442.00 | 442.00 | 422.00 | 430.00 | 49.3M |
| 2025-06-24 | 444.00 | 454.00 | 428.00 | 436.00 | 67.0M |
| 2025-06-23 | 420.00 | 444.00 | 404.00 | 440.00 | 70.1M |
| 2025-06-20 | 464.00 | 468.00 | 404.00 | 424.00 | 186.7M |
| 2025-06-19 | 464.00 | 476.00 | 454.00 | 460.00 | 71.3M |
| 2025-06-18 | 474.00 | 478.00 | 462.00 | 464.00 | 73.1M |
| 2025-06-17 | 452.00 | 494.00 | 446.00 | 472.00 | 297.5M |
| 2025-06-16 | 448.00 | 456.00 | 436.00 | 448.00 | 84.4M |
| 2025-06-13 | 434.00 | 446.00 | 428.00 | 440.00 | 46.6M |
| 2025-06-12 | 448.00 | 458.00 | 426.00 | 432.00 | 66.8M |
| 2025-06-11 | 446.00 | 456.00 | 436.00 | 448.00 | 73.9M |
| 2025-06-10 | 414.00 | 446.00 | 414.00 | 440.00 | 102.4M |
| 2025-06-05 | 454.00 | 454.00 | 414.00 | 414.00 | 172.5M |
| 2025-06-04 | 438.00 | 462.00 | 418.00 | 456.00 | 295.7M |
| 2025-06-03 | 390.00 | 436.00 | 386.00 | 434.00 | 384.9M |
| 2025-06-02 | 392.00 | 394.00 | 376.00 | 388.00 | 44.5M |
| 2025-05-28 | 390.00 | 400.00 | 386.00 | 392.00 | 52.4M |
| 2025-05-27 | 396.00 | 402.00 | 384.00 | 390.00 | 50.8M |
| 2025-05-26 | 392.00 | 404.00 | 384.00 | 394.00 | 69.7M |
| 2025-05-23 | 382.00 | 398.00 | 382.00 | 392.00 | 64.5M |
| 2025-05-22 | 366.00 | 394.00 | 364.00 | 380.00 | 79.9M |
| 2025-05-21 | 386.00 | 386.00 | 360.00 | 366.00 | 96.4M |
| 2025-05-20 | 382.00 | 390.00 | 372.00 | 384.00 | 55.0M |
| 2025-05-19 | 396.00 | 404.00 | 376.00 | 382.00 | 92.8M |
| 2025-05-16 | 416.00 | 424.00 | 394.00 | 396.00 | 102.3M |
| 2025-05-15 | 396.00 | 422.00 | 388.00 | 414.00 | 171.8M |
| 2025-05-14 | 374.00 | 400.00 | 350.00 | 396.00 | 217.2M |
| 2025-05-09 | 344.00 | 374.00 | 338.00 | 374.00 | 153.5M |
| 2025-05-08 | 330.00 | 354.00 | 326.00 | 344.00 | 132.0M |
| 2025-05-07 | 324.00 | 336.00 | 322.00 | 330.00 | 98.8M |
| 2025-05-06 | 318.00 | 330.00 | 310.00 | 322.00 | 107.2M |
| 2025-05-05 | 330.00 | 342.00 | 302.00 | 320.00 | 257.8M |
| 2025-05-02 | 282.00 | 324.00 | 276.00 | 322.00 | 304.5M |
| 2025-04-30 | 260.00 | 296.00 | 258.00 | 262.00 | 164.3M |
| 2025-04-29 | 252.00 | 260.00 | 250.00 | 258.00 | 30.6M |
| 2025-04-28 | 260.00 | 260.00 | 244.00 | 250.00 | 37.7M |
| 2025-04-25 | 246.00 | 258.00 | 242.00 | 252.00 | 54.7M |
| 2025-04-24 | 228.00 | 246.00 | 226.00 | 246.00 | 49.5M |
| 2025-04-23 | 234.00 | 234.00 | 224.00 | 226.00 | 21.6M |
| 2025-04-22 | 224.00 | 234.00 | 220.00 | 232.00 | 44.8M |
| 2025-04-21 | 222.00 | 228.00 | 220.00 | 226.00 | 26.6M |
| 2025-04-17 | 222.00 | 224.00 | 218.00 | 222.00 | 14.8M |
| 2025-04-16 | 218.00 | 226.00 | 218.00 | 222.00 | 24.5M |
| 2025-04-15 | 220.00 | 226.00 | 214.00 | 216.00 | 33.6M |
| 2025-04-14 | 204.00 | 218.00 | 204.00 | 214.00 | 34.1M |
| 2025-04-11 | 200.00 | 212.00 | 194.00 | 202.00 | 46.9M |
| 2025-04-10 | 202.00 | 210.00 | 198.00 | 200.00 | 92.7M |
| 2025-04-09 | 189.00 | 200.00 | 189.00 | 189.00 | 250.5M |
| 2025-04-08 | 222.00 | 228.00 | 222.00 | 222.00 | 48.8M |
| 2025-03-27 | 272.00 | 272.00 | 250.00 | 260.00 | 33.2M |
| 2025-03-26 | 254.00 | 270.00 | 254.00 | 270.00 | 46.2M |
| 2025-03-25 | 240.00 | 256.00 | 238.00 | 254.00 | 25.7M |
| 2025-03-24 | 256.00 | 260.00 | 238.00 | 242.00 | 34.4M |
| 2025-03-21 | 256.00 | 256.00 | 244.00 | 254.00 | 26.5M |
| 2025-03-20 | 250.00 | 256.00 | 250.00 | 254.00 | 17.2M |
| 2025-03-19 | 252.00 | 254.00 | 244.00 | 250.00 | 7.4M |
| 2025-03-18 | 258.00 | 260.00 | 236.00 | 250.00 | 66.0M |
| 2025-03-17 | 268.00 | 270.00 | 254.00 | 258.00 | 31.1M |
| 2025-03-14 | 264.00 | 272.00 | 260.00 | 268.00 | 18.5M |
| 2025-03-13 | 282.00 | 284.00 | 264.00 | 268.00 | 37.4M |
| 2025-03-12 | 250.00 | 278.00 | 250.00 | 278.00 | 74.4M |
| 2025-03-11 | 238.00 | 260.00 | 230.00 | 250.00 | 45.3M |
| 2025-03-10 | 284.00 | 284.00 | 250.00 | 250.00 | 98.5M |
| 2025-03-07 | 278.00 | 294.00 | 276.00 | 284.00 | 74.4M |
| 2025-03-06 | 268.00 | 276.00 | 268.00 | 274.00 | 23.2M |
| 2025-03-05 | 268.00 | 276.00 | 266.00 | 266.00 | 25.4M |
| 2025-03-04 | 252.00 | 272.00 | 244.00 | 268.00 | 60.2M |
| 2025-03-03 | 242.00 | 256.00 | 238.00 | 252.00 | 26.9M |
| 2025-02-28 | 258.00 | 258.00 | 240.00 | 242.00 | 40.5M |
| 2025-02-27 | 256.00 | 262.00 | 248.00 | 256.00 | 21.9M |
| 2025-02-26 | 256.00 | 262.00 | 248.00 | 254.00 | 25.5M |
| 2025-02-25 | 266.00 | 272.00 | 254.00 | 256.00 | 50.9M |
| 2025-02-24 | 284.00 | 286.00 | 266.00 | 266.00 | 46.0M |
| 2025-02-21 | 274.00 | 288.00 | 264.00 | 284.00 | 45.1M |
| 2025-02-20 | 284.00 | 304.00 | 272.00 | 274.00 | 92.7M |
| 2025-02-19 | 282.00 | 286.00 | 276.00 | 282.00 | 45.6M |
| 2025-02-18 | 274.00 | 284.00 | 268.00 | 280.00 | 50.7M |
| 2025-02-17 | 266.00 | 276.00 | 246.00 | 272.00 | 72.5M |
| 2025-02-14 | 278.00 | 280.00 | 266.00 | 266.00 | 28.7M |
| 2025-02-13 | 282.00 | 286.00 | 268.00 | 276.00 | 23.1M |
| 2025-02-12 | 270.00 | 290.00 | 268.00 | 282.00 | 65.0M |
| 2025-02-11 | 278.00 | 288.00 | 266.00 | 268.00 | 46.4M |
| 2025-02-10 | 278.00 | 290.00 | 270.00 | 276.00 | 57.7M |
| 2025-02-07 | 266.00 | 286.00 | 256.00 | 278.00 | 60.3M |
| 2025-02-06 | 266.00 | 294.00 | 258.00 | 266.00 | 205.4M |
| 2025-02-05 | 254.00 | 266.00 | 244.00 | 264.00 | 87.7M |
| 2025-02-04 | 242.00 | 256.00 | 238.00 | 246.00 | 41.3M |
| 2025-02-03 | 236.00 | 240.00 | 218.00 | 240.00 | 51.8M |
| 2025-01-31 | 242.00 | 246.00 | 234.00 | 236.00 | 15.5M |
| 2025-01-30 | 246.00 | 258.00 | 232.00 | 240.00 | 46.0M |
| 2025-01-24 | 234.00 | 252.00 | 230.00 | 246.00 | 47.2M |
| 2025-01-23 | 248.00 | 248.00 | 230.00 | 234.00 | 44.1M |
| 2025-01-22 | 258.00 | 266.00 | 248.00 | 248.00 | 61.4M |
| 2025-01-21 | 230.00 | 274.00 | 230.00 | 258.00 | 150.7M |
| 2025-01-20 | 232.00 | 240.00 | 226.00 | 230.00 | 28.9M |
| 2025-01-17 | 224.00 | 238.00 | 222.00 | 230.00 | 40.2M |
| 2025-01-16 | 218.00 | 226.00 | 216.00 | 222.00 | 15.2M |
| 2025-01-15 | 224.00 | 226.00 | 214.00 | 216.00 | 14.1M |
| 2025-01-14 | 210.00 | 228.00 | 210.00 | 222.00 | 34.8M |
| 2025-01-13 | 212.00 | 218.00 | 208.00 | 210.00 | 12.5M |
| 2025-01-10 | 208.00 | 216.00 | 200.00 | 212.00 | 19.2M |
| 2025-01-09 | 226.00 | 226.00 | 212.00 | 212.00 | 15.3M |
| 2025-01-08 | 218.00 | 232.00 | 216.00 | 224.00 | 30.1M |
| 2025-01-07 | 224.00 | 228.00 | 216.00 | 218.00 | 28.0M |
| 2025-01-06 | 214.00 | 220.00 | 210.00 | 220.00 | 22.3M |
| 2025-01-03 | 212.00 | 216.00 | 206.00 | 210.00 | 10.3M |
| 2025-01-02 | 210.00 | 216.00 | 206.00 | 212.00 | 13.3M |