605.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 620.00 | 623.00 | 619.00 | 621.00 | 8.4K |
| 09:05 | 621.00 | 621.00 | 618.00 | 618.00 | 4.5K |
| 09:10 | 616.00 | 619.00 | 616.00 | 619.00 | 2.5K |
| 09:15 | 620.00 | 620.00 | 618.00 | 618.00 | 2.2K |
| 09:20 | 620.00 | 620.00 | 616.00 | 618.00 | 5.0K |
| 09:25 | 617.00 | 617.00 | 611.00 | 613.00 | 14.7K |
| 09:30 | 623.00 | 623.00 | 616.00 | 616.00 | 10.9K |
| 09:35 | 614.00 | 618.00 | 614.00 | 618.00 | 1.5K |
| 09:40 | 618.00 | 618.00 | 618.00 | 618.00 | 0.7K |
| 09:45 | 617.00 | 617.00 | 617.00 | 617.00 | 0.6K |
| 09:50 | 616.00 | 616.00 | 614.00 | 614.00 | 1.7K |
| 09:55 | 614.00 | 616.00 | 614.00 | 616.00 | 0.6K |
| 10:00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.9K |
| 10:05 | 616.00 | 616.00 | 614.00 | 614.00 | 4.7K |
| 10:10 | 613.00 | 614.00 | 613.00 | 614.00 | 0.7K |
| 10:20 | 616.00 | 616.00 | 615.00 | 615.00 | 1.4K |
| 10:25 | 614.00 | 615.00 | 614.00 | 615.00 | 2.8K |
| 10:30 | 614.00 | 614.00 | 614.00 | 614.00 | 1.9K |
| 10:35 | 615.00 | 616.00 | 615.00 | 615.00 | 0.9K |
| 10:40 | 615.00 | 615.00 | 613.00 | 613.00 | 2.4K |
| 10:45 | 613.00 | 613.00 | 613.00 | 613.00 | 0.4K |
| 10:50 | 613.00 | 614.00 | 613.00 | 614.00 | 1.0K |
| 10:55 | 614.00 | 615.00 | 614.00 | 614.00 | 3.7K |
| 11:00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.5K |
| 11:05 | 613.00 | 614.00 | 613.00 | 613.00 | 1.6K |
| 11:10 | 613.00 | 613.00 | 613.00 | 613.00 | 1.5K |
| 11:15 | 613.00 | 614.00 | 613.00 | 614.00 | 1.7K |
| 11:20 | 613.00 | 614.00 | 613.00 | 614.00 | 0.5K |
| 11:25 | 613.00 | 613.00 | 612.00 | 613.00 | 3.4K |
| 11:30 | 613.00 | 613.00 | 613.00 | 613.00 | 0.7K |
| 12:30 | 612.00 | 612.00 | 611.00 | 612.00 | 8.2K |
| 12:35 | 612.00 | 613.00 | 608.00 | 611.00 | 22.2K |
| 12:40 | 611.00 | 611.00 | 609.00 | 609.00 | 1.8K |
| 12:45 | 610.00 | 611.00 | 610.00 | 611.00 | 1.3K |
| 12:50 | 611.00 | 613.00 | 611.00 | 613.00 | 3.5K |
| 12:55 | 613.00 | 614.00 | 613.00 | 614.00 | 7.8K |
| 13:00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.4K |
| 13:05 | 613.00 | 614.00 | 610.00 | 610.00 | 6.9K |
| 13:10 | 610.00 | 610.00 | 609.00 | 609.00 | 0.3K |
| 13:15 | 610.00 | 610.00 | 609.00 | 610.00 | 0.4K |
| 13:20 | 609.00 | 609.00 | 607.00 | 607.00 | 5.2K |
| 13:25 | 607.00 | 607.00 | 607.00 | 607.00 | 0.2K |
| 13:30 | 607.00 | 608.00 | 607.00 | 608.00 | 0.9K |
| 13:35 | 607.00 | 607.00 | 607.00 | 607.00 | 0.5K |
| 13:45 | 608.00 | 608.00 | 607.00 | 608.00 | 0.9K |
| 13:50 | 608.00 | 608.00 | 608.00 | 608.00 | 0.9K |
| 13:55 | 608.00 | 608.00 | 607.00 | 608.00 | 0.8K |
| 14:00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.8K |
| 14:05 | 608.00 | 608.00 | 608.00 | 608.00 | 0.6K |
| 14:10 | 608.00 | 608.00 | 607.00 | 608.00 | 1.3K |
| 14:15 | 608.00 | 609.00 | 608.00 | 609.00 | 1.4K |
| 14:20 | 609.00 | 609.00 | 608.00 | 608.00 | 0.5K |
| 14:25 | 609.00 | 609.00 | 609.00 | 609.00 | 0.1K |
| 14:30 | 609.00 | 609.00 | 608.00 | 608.00 | 1.2K |
| 14:35 | 608.00 | 608.00 | 607.00 | 608.00 | 1.3K |
| 14:40 | 607.00 | 608.00 | 607.00 | 608.00 | 3.5K |
| 14:45 | 608.00 | 609.00 | 608.00 | 609.00 | 2.7K |
| 14:50 | 609.00 | 610.00 | 608.00 | 610.00 | 2.9K |
| 14:55 | 610.00 | 610.00 | 610.00 | 610.00 | 0.9K |
| 15:00 | 609.00 | 610.00 | 609.00 | 609.00 | 0.7K |
| 15:05 | 608.00 | 609.00 | 608.00 | 609.00 | 2.2K |
| 15:10 | 609.00 | 609.00 | 608.00 | 609.00 | 1.2K |
| 15:15 | 608.00 | 609.00 | 608.00 | 609.00 | 2.4K |
| 15:20 | 609.00 | 610.00 | 608.00 | 609.00 | 4.0K |
| 15:30 | 605.00 | 605.00 | 605.00 | 605.00 | 24.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 620.00 | 623.00 | 605.00 | 605.00 | 0.2M |
| 2025-09-25 | 619.00 | 644.00 | 615.00 | 619.00 | 0.1M |
| 2025-09-24 | 617.00 | 626.00 | 611.00 | 619.00 | 0.1M |
| 2025-09-22 | 631.00 | 639.00 | 613.00 | 613.00 | 0.1M |
| 2025-09-19 | 630.00 | 646.00 | 608.00 | 634.00 | 0.3M |
| 2025-09-18 | 646.00 | 649.00 | 625.00 | 629.00 | 0.2M |
| 2025-09-17 | 662.00 | 662.00 | 647.00 | 649.00 | 0.1M |
| 2025-09-16 | 657.00 | 675.00 | 647.00 | 655.00 | 0.3M |
| 2025-09-12 | 645.00 | 650.00 | 636.00 | 642.00 | 0.1M |
| 2025-09-11 | 639.00 | 646.00 | 635.00 | 635.00 | 0.1M |
| 2025-09-10 | 651.00 | 655.00 | 634.00 | 645.00 | 0.2M |
| 2025-09-09 | 669.00 | 684.00 | 646.00 | 652.00 | 0.4M |
| 2025-09-08 | 686.00 | 698.00 | 674.00 | 679.00 | 0.2M |
| 2025-09-05 | 663.00 | 709.00 | 660.00 | 692.00 | 0.3M |
| 2025-09-04 | 684.00 | 710.00 | 668.00 | 671.00 | 0.4M |
| 2025-09-03 | 720.00 | 721.00 | 670.00 | 681.00 | 0.5M |
| 2025-09-02 | 760.00 | 841.00 | 706.00 | 727.00 | 2.3M |
| 2025-09-01 | 723.00 | 755.00 | 710.00 | 755.00 | 1.1M |
| 2025-08-29 | 650.00 | 658.00 | 639.00 | 655.00 | 0.1M |
| 2025-08-28 | 651.00 | 665.00 | 637.00 | 646.00 | 0.4M |
| 2025-08-27 | 631.00 | 637.00 | 623.00 | 623.00 | 0.1M |
| 2025-08-26 | 631.00 | 634.00 | 620.00 | 623.00 | 0.1M |
| 2025-08-25 | 650.00 | 667.00 | 628.00 | 630.00 | 0.3M |
| 2025-08-22 | 646.00 | 661.00 | 645.00 | 652.00 | 0.2M |
| 2025-08-21 | 640.00 | 650.00 | 632.00 | 642.00 | 0.1M |
| 2025-08-20 | 654.00 | 654.00 | 629.00 | 643.00 | 0.1M |
| 2025-08-19 | 641.00 | 669.00 | 637.00 | 652.00 | 0.2M |
| 2025-08-18 | 622.00 | 642.00 | 622.00 | 640.00 | 0.1M |
| 2025-08-15 | 616.00 | 625.00 | 616.00 | 621.00 | 0.1M |
| 2025-08-14 | 630.00 | 631.00 | 610.00 | 623.00 | 0.2M |
| 2025-08-13 | 656.00 | 656.00 | 628.00 | 629.00 | 0.2M |
| 2025-08-12 | 630.00 | 676.00 | 630.00 | 651.00 | 0.7M |
| 2025-08-08 | 621.00 | 637.00 | 620.00 | 623.00 | 0.2M |
| 2025-08-07 | 638.00 | 653.00 | 625.00 | 625.00 | 0.3M |
| 2025-08-06 | 631.00 | 648.00 | 628.00 | 648.00 | 0.1M |
| 2025-08-05 | 630.00 | 640.00 | 626.00 | 628.00 | 0.2M |
| 2025-08-04 | 613.00 | 647.00 | 604.00 | 640.00 | 0.3M |
| 2025-08-01 | 617.00 | 632.00 | 617.00 | 628.00 | 0.1M |
| 2025-07-31 | 615.00 | 630.00 | 614.00 | 616.00 | 0.1M |
| 2025-07-30 | 626.00 | 631.00 | 613.00 | 619.00 | 0.1M |
| 2025-07-29 | 633.00 | 644.00 | 616.00 | 620.00 | 0.2M |
| 2025-07-28 | 639.00 | 650.00 | 631.00 | 638.00 | 0.2M |
| 2025-07-25 | 620.00 | 659.00 | 620.00 | 648.00 | 0.4M |
| 2025-07-24 | 625.00 | 634.00 | 617.00 | 620.00 | 0.2M |
| 2025-07-23 | 628.00 | 639.00 | 611.00 | 631.00 | 0.2M |
| 2025-07-22 | 635.00 | 660.00 | 629.00 | 629.00 | 0.3M |
| 2025-07-18 | 682.00 | 684.00 | 636.00 | 643.00 | 0.5M |
| 2025-07-17 | 681.00 | 737.00 | 681.00 | 687.00 | 0.5M |
| 2025-07-16 | 683.00 | 702.00 | 650.00 | 702.00 | 0.2M |
| 2025-07-15 | 728.00 | 729.00 | 671.00 | 683.00 | 0.6M |
| 2025-07-14 | 737.00 | 804.00 | 731.00 | 750.00 | 1.7M |
| 2025-07-11 | 728.00 | 730.00 | 706.00 | 722.00 | 0.2M |
| 2025-07-10 | 714.00 | 755.00 | 706.00 | 728.00 | 0.5M |
| 2025-07-09 | 686.00 | 714.00 | 672.00 | 712.00 | 0.3M |
| 2025-07-08 | 691.00 | 693.00 | 671.00 | 685.00 | 0.3M |
| 2025-07-07 | 659.00 | 690.00 | 656.00 | 674.00 | 0.3M |
| 2025-07-04 | 733.00 | 751.00 | 669.00 | 669.00 | 0.5M |
| 2025-07-03 | 765.00 | 766.00 | 707.00 | 718.00 | 0.5M |
| 2025-07-02 | 799.00 | 809.00 | 750.00 | 755.00 | 0.6M |
| 2025-07-01 | 757.00 | 905.00 | 737.00 | 801.00 | 2.6M |
| 2025-06-30 | 775.00 | 775.00 | 750.00 | 755.00 | 0.1M |
| 2025-06-27 | 730.00 | 773.00 | 726.00 | 760.00 | 0.2M |
| 2025-06-26 | 750.00 | 788.00 | 725.00 | 751.00 | 0.3M |
| 2025-06-25 | 756.00 | 769.00 | 715.00 | 746.00 | 0.3M |
| 2025-06-24 | 867.00 | 889.00 | 752.00 | 770.00 | 1.1M |
| 2025-06-23 | 858.00 | 858.00 | 858.00 | 858.00 | 0.2M |
| 2025-06-20 | 768.00 | 772.00 | 700.00 | 708.00 | 0.4M |
| 2025-06-19 | 845.00 | 888.00 | 753.00 | 753.00 | 0.6M |
| 2025-06-18 | 930.00 | 1,076.00 | 790.00 | 860.00 | 1.7M |
| 2025-06-17 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.2M |
| 2025-06-16 | 850.00 | 870.00 | 771.00 | 870.00 | 0.4M |
| 2025-06-13 | 717.00 | 724.00 | 700.00 | 720.00 | 0.0M |
| 2025-06-12 | 673.00 | 749.00 | 673.00 | 702.00 | 0.1M |
| 2025-06-11 | 681.00 | 686.00 | 676.00 | 677.00 | 0.0M |
| 2025-06-10 | 714.00 | 714.00 | 681.00 | 681.00 | 0.0M |
| 2025-06-09 | 695.00 | 719.00 | 691.00 | 700.00 | 0.0M |
| 2025-06-06 | 688.00 | 718.00 | 680.00 | 697.00 | 0.0M |
| 2025-06-05 | 673.00 | 687.00 | 673.00 | 681.00 | 0.0M |
| 2025-06-04 | 670.00 | 671.00 | 664.00 | 666.00 | 0.0M |
| 2025-06-03 | 656.00 | 671.00 | 652.00 | 661.00 | 0.0M |
| 2025-06-02 | 646.00 | 656.00 | 645.00 | 646.00 | 0.0M |
| 2025-05-30 | 634.00 | 652.00 | 634.00 | 641.00 | 0.0M |
| 2025-05-29 | 632.00 | 652.00 | 629.00 | 638.00 | 0.0M |
| 2025-05-28 | 637.00 | 642.00 | 622.00 | 622.00 | 0.0M |
| 2025-05-27 | 633.00 | 654.00 | 633.00 | 637.00 | 0.0M |
| 2025-05-26 | 646.00 | 657.00 | 631.00 | 633.00 | 0.0M |
| 2025-05-23 | 639.00 | 658.00 | 626.00 | 626.00 | 0.0M |
| 2025-05-22 | 626.00 | 720.00 | 626.00 | 717.00 | 0.1M |
| 2025-05-21 | 650.00 | 680.00 | 626.00 | 629.00 | 0.0M |
| 2025-05-20 | 617.00 | 633.00 | 604.00 | 632.00 | 0.0M |
| 2025-05-19 | 585.00 | 628.00 | 585.00 | 615.00 | 0.0M |
| 2025-05-16 | 556.00 | 592.00 | 552.00 | 585.00 | 0.0M |
| 2025-05-15 | 571.00 | 574.00 | 556.00 | 556.00 | 0.0M |
| 2025-05-14 | 591.00 | 592.00 | 576.00 | 577.00 | 0.0M |
| 2025-05-13 | 598.00 | 604.00 | 591.00 | 596.00 | 0.0M |
| 2025-05-12 | 600.00 | 609.00 | 584.00 | 600.00 | 0.0M |
| 2025-05-09 | 604.00 | 604.00 | 595.00 | 600.00 | 0.0M |
| 2025-05-08 | 591.00 | 603.00 | 590.00 | 602.00 | 0.0M |
| 2025-05-07 | 588.00 | 599.00 | 588.00 | 591.00 | 0.0M |
| 2025-05-02 | 596.00 | 596.00 | 582.00 | 587.00 | 0.0M |
| 2025-05-01 | 604.00 | 604.00 | 596.00 | 597.00 | 0.0M |
| 2025-04-30 | 604.00 | 608.00 | 596.00 | 606.00 | 0.0M |
| 2025-04-28 | 601.00 | 605.00 | 591.00 | 596.00 | 0.0M |
| 2025-04-25 | 605.00 | 605.00 | 591.00 | 591.00 | 0.0M |
| 2025-04-24 | 602.00 | 609.00 | 597.00 | 600.00 | 0.0M |
| 2025-04-23 | 607.00 | 613.00 | 598.00 | 599.00 | 0.0M |
| 2025-04-22 | 602.00 | 608.00 | 597.00 | 597.00 | 0.0M |
| 2025-04-21 | 608.00 | 616.00 | 600.00 | 609.00 | 0.0M |
| 2025-04-18 | 610.00 | 627.00 | 603.00 | 618.00 | 0.0M |
| 2025-04-17 | 605.00 | 615.00 | 595.00 | 600.00 | 0.0M |
| 2025-04-16 | 612.00 | 625.00 | 603.00 | 615.00 | 0.0M |
| 2025-04-15 | 600.00 | 609.00 | 595.00 | 602.00 | 0.0M |
| 2025-04-14 | 611.00 | 611.00 | 589.00 | 590.00 | 0.0M |
| 2025-04-11 | 587.00 | 612.00 | 587.00 | 601.00 | 0.0M |
| 2025-04-10 | 632.00 | 632.00 | 586.00 | 607.00 | 0.0M |
| 2025-04-09 | 556.00 | 576.00 | 547.00 | 552.00 | 0.1M |
| 2025-04-08 | 556.00 | 601.00 | 551.00 | 601.00 | 0.1M |
| 2025-04-07 | 506.00 | 521.00 | 486.00 | 501.00 | 0.1M |
| 2025-04-04 | 577.00 | 578.00 | 531.00 | 546.00 | 0.1M |
| 2025-04-03 | 618.00 | 631.00 | 577.00 | 584.00 | 0.1M |
| 2025-04-02 | 706.00 | 707.00 | 624.00 | 628.00 | 0.1M |
| 2025-04-01 | 835.00 | 845.00 | 694.00 | 721.00 | 0.2M |
| 2025-03-31 | 831.00 | 852.00 | 815.00 | 837.00 | 0.1M |
| 2025-03-28 | 819.00 | 855.00 | 800.00 | 855.00 | 0.1M |
| 2025-03-27 | 847.00 | 850.00 | 800.00 | 823.00 | 0.0M |
| 2025-03-26 | 846.00 | 860.00 | 830.00 | 859.00 | 0.0M |
| 2025-03-25 | 822.00 | 858.00 | 820.00 | 858.00 | 0.1M |
| 2025-03-24 | 800.00 | 823.00 | 780.00 | 822.00 | 0.0M |
| 2025-03-21 | 803.00 | 821.00 | 800.00 | 806.00 | 0.0M |
| 2025-03-19 | 807.00 | 821.00 | 800.00 | 806.00 | 0.0M |
| 2025-03-18 | 827.00 | 841.00 | 809.00 | 811.00 | 0.1M |
| 2025-03-17 | 820.00 | 845.00 | 800.00 | 835.00 | 0.1M |
| 2025-03-14 | 864.00 | 886.00 | 821.00 | 829.00 | 0.1M |
| 2025-03-13 | 870.00 | 920.00 | 832.00 | 849.00 | 0.1M |
| 2025-03-12 | 849.00 | 896.00 | 822.00 | 883.00 | 0.1M |
| 2025-03-11 | 809.00 | 872.00 | 771.00 | 843.00 | 0.2M |
| 2025-03-10 | 859.00 | 859.00 | 785.00 | 804.00 | 0.2M |
| 2025-03-07 | 860.00 | 864.00 | 791.00 | 829.00 | 0.1M |
| 2025-03-06 | 810.00 | 898.00 | 804.00 | 854.00 | 0.4M |
| 2025-03-05 | 900.00 | 916.00 | 785.00 | 785.00 | 0.4M |
| 2025-03-04 | 868.00 | 970.00 | 865.00 | 935.00 | 0.5M |
| 2025-03-03 | 755.00 | 878.00 | 745.00 | 868.00 | 0.4M |
| 2025-02-28 | 730.00 | 767.00 | 718.00 | 728.00 | 0.1M |
| 2025-02-27 | 711.00 | 775.00 | 710.00 | 736.00 | 0.1M |
| 2025-02-26 | 670.00 | 715.00 | 663.00 | 708.00 | 0.1M |
| 2025-02-25 | 670.00 | 680.00 | 637.00 | 680.00 | 0.1M |
| 2025-02-21 | 694.00 | 694.00 | 635.00 | 680.00 | 0.1M |
| 2025-02-20 | 660.00 | 720.00 | 658.00 | 695.00 | 0.2M |
| 2025-02-19 | 660.00 | 686.00 | 647.00 | 668.00 | 0.1M |
| 2025-02-18 | 634.00 | 663.00 | 610.00 | 660.00 | 0.1M |
| 2025-02-17 | 566.00 | 650.00 | 566.00 | 640.00 | 0.2M |
| 2025-02-14 | 525.00 | 597.00 | 521.00 | 586.00 | 0.1M |
| 2025-02-13 | 513.00 | 538.00 | 510.00 | 523.00 | 0.0M |
| 2025-02-12 | 492.00 | 520.00 | 492.00 | 516.00 | 0.0M |
| 2025-02-10 | 492.00 | 497.00 | 491.00 | 494.00 | 0.0M |
| 2025-02-07 | 491.00 | 496.00 | 491.00 | 493.00 | 0.0M |
| 2025-02-06 | 495.00 | 496.00 | 491.00 | 492.00 | 0.0M |
| 2025-02-05 | 492.00 | 495.00 | 492.00 | 495.00 | 0.0M |
| 2025-02-04 | 492.00 | 500.00 | 491.00 | 495.00 | 0.0M |
| 2025-02-03 | 487.00 | 491.00 | 487.00 | 489.00 | 0.0M |
| 2025-01-31 | 491.00 | 491.00 | 487.00 | 487.00 | 0.0M |
| 2025-01-30 | 488.00 | 492.00 | 488.00 | 491.00 | 0.0M |
| 2025-01-29 | 489.00 | 493.00 | 489.00 | 490.00 | 0.0M |
| 2025-01-28 | 490.00 | 493.00 | 489.00 | 491.00 | 0.0M |
| 2025-01-27 | 491.00 | 492.00 | 487.00 | 490.00 | 0.0M |
| 2025-01-24 | 489.00 | 493.00 | 489.00 | 491.00 | 0.0M |
| 2025-01-23 | 489.00 | 492.00 | 489.00 | 490.00 | 0.0M |
| 2025-01-22 | 490.00 | 493.00 | 489.00 | 491.00 | 0.0M |
| 2025-01-21 | 488.00 | 491.00 | 488.00 | 491.00 | 0.0M |
| 2025-01-20 | 488.00 | 492.00 | 488.00 | 488.00 | 0.0M |
| 2025-01-17 | 488.00 | 489.00 | 487.00 | 489.00 | 0.0M |
| 2025-01-16 | 490.00 | 490.00 | 488.00 | 488.00 | 0.0M |
| 2025-01-15 | 488.00 | 489.00 | 488.00 | 488.00 | 0.0M |
| 2025-01-14 | 489.00 | 489.00 | 488.00 | 488.00 | 0.0M |
| 2025-01-10 | 489.00 | 489.00 | 485.00 | 489.00 | 0.0M |
| 2025-01-09 | 488.00 | 489.00 | 484.00 | 489.00 | 0.0M |
| 2025-01-08 | 483.00 | 486.00 | 482.00 | 486.00 | 0.0M |
| 2025-01-07 | 485.00 | 485.00 | 482.00 | 485.00 | 0.0M |
| 2025-01-06 | 481.00 | 484.00 | 481.00 | 484.00 | 0.0M |