1,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 977.00 | 990.00 | 977.00 | 990.00 | 6.2K |
| 09:05 | 991.00 | 992.00 | 991.00 | 992.00 | 0.5K |
| 09:10 | 990.00 | 990.00 | 990.00 | 990.00 | 1.0K |
| 09:15 | 989.00 | 989.00 | 988.00 | 988.00 | 0.3K |
| 09:25 | 989.00 | 989.00 | 989.00 | 989.00 | 0.1K |
| 09:30 | 989.00 | 989.00 | 989.00 | 989.00 | 0.3K |
| 09:35 | 994.00 | 999.00 | 991.00 | 999.00 | 2.2K |
| 09:40 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1.2K |
| 09:45 | 1,001.00 | 1,008.00 | 1,001.00 | 1,008.00 | 3.4K |
| 09:50 | 1,002.00 | 1,007.00 | 1,002.00 | 1,007.00 | 0.4K |
| 09:55 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.1K |
| 10:00 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 0.4K |
| 10:05 | 1,010.00 | 1,015.00 | 1,007.00 | 1,007.00 | 3.1K |
| 10:10 | 1,008.00 | 1,008.00 | 1,006.00 | 1,006.00 | 0.7K |
| 10:15 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.7K |
| 10:20 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5.4K |
| 10:25 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 3.3K |
| 10:35 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.1K |
| 10:40 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 0.2K |
| 10:45 | 1,018.00 | 1,018.00 | 1,015.00 | 1,017.00 | 1.1K |
| 10:50 | 1,017.00 | 1,019.00 | 1,017.00 | 1,019.00 | 0.3K |
| 10:55 | 1,017.00 | 1,018.00 | 1,016.00 | 1,018.00 | 0.6K |
| 11:00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.2K |
| 11:05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.4K |
| 11:10 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.3K |
| 11:15 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.5K |
| 11:20 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.3K |
| 12:30 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1.4K |
| 12:35 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.5K |
| 12:40 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.4K |
| 12:45 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.1K |
| 12:50 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 0.7K |
| 12:55 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.4K |
| 13:00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.1K |
| 13:05 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.3K |
| 13:10 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1.1K |
| 13:15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.3K |
| 13:20 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 0.2K |
| 13:25 | 1,017.00 | 1,018.00 | 1,017.00 | 1,018.00 | 1.1K |
| 13:30 | 1,016.00 | 1,018.00 | 1,016.00 | 1,018.00 | 0.8K |
| 13:45 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.1K |
| 13:50 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.1K |
| 14:05 | 1,017.00 | 1,020.00 | 1,017.00 | 1,020.00 | 1.8K |
| 14:10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.1K |
| 14:15 | 1,016.00 | 1,016.00 | 1,015.00 | 1,015.00 | 1.6K |
| 14:25 | 1,015.00 | 1,015.00 | 1,014.00 | 1,014.00 | 0.6K |
| 14:30 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.5K |
| 14:35 | 1,013.00 | 1,013.00 | 1,012.00 | 1,012.00 | 0.7K |
| 14:40 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 0.7K |
| 14:45 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.1K |
| 14:50 | 1,010.00 | 1,010.00 | 1,007.00 | 1,007.00 | 0.6K |
| 14:55 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.5K |
| 15:00 | 1,010.00 | 1,010.00 | 1,008.00 | 1,008.00 | 1.8K |
| 15:05 | 1,007.00 | 1,007.00 | 1,002.00 | 1,002.00 | 3.1K |
| 15:10 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.3K |
| 15:15 | 1,001.00 | 1,003.00 | 1,001.00 | 1,003.00 | 0.5K |
| 15:20 | 1,007.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1.4K |
| 15:30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 977.00 | 1,020.00 | 977.00 | 1,000.00 | 0.1M |
| 2025-09-25 | 992.00 | 1,002.00 | 983.00 | 985.00 | 0.0M |
| 2025-09-24 | 1,015.00 | 1,015.00 | 979.00 | 999.00 | 0.1M |
| 2025-09-22 | 1,037.00 | 1,043.00 | 998.00 | 1,007.00 | 0.1M |
| 2025-09-19 | 1,023.00 | 1,033.00 | 988.00 | 1,007.00 | 0.1M |
| 2025-09-18 | 951.00 | 985.00 | 951.00 | 985.00 | 0.1M |
| 2025-09-17 | 962.00 | 962.00 | 933.00 | 936.00 | 0.0M |
| 2025-09-16 | 952.00 | 971.00 | 941.00 | 955.00 | 0.1M |
| 2025-09-12 | 951.00 | 951.00 | 919.00 | 924.00 | 0.0M |
| 2025-09-11 | 940.00 | 960.00 | 920.00 | 931.00 | 0.1M |
| 2025-09-10 | 932.00 | 963.00 | 926.00 | 940.00 | 0.0M |
| 2025-09-09 | 940.00 | 946.00 | 923.00 | 931.00 | 0.0M |
| 2025-09-08 | 929.00 | 954.00 | 925.00 | 931.00 | 0.0M |
| 2025-09-05 | 934.00 | 936.00 | 905.00 | 922.00 | 0.0M |
| 2025-09-04 | 937.00 | 937.00 | 925.00 | 934.00 | 0.0M |
| 2025-09-03 | 923.00 | 930.00 | 912.00 | 926.00 | 0.0M |
| 2025-09-02 | 938.00 | 942.00 | 921.00 | 928.00 | 0.0M |
| 2025-09-01 | 960.00 | 960.00 | 930.00 | 942.00 | 0.0M |
| 2025-08-29 | 958.00 | 970.00 | 936.00 | 951.00 | 0.0M |
| 2025-08-28 | 984.00 | 984.00 | 947.00 | 973.00 | 0.0M |
| 2025-08-27 | 970.00 | 979.00 | 950.00 | 954.00 | 0.0M |
| 2025-08-26 | 989.00 | 989.00 | 932.00 | 963.00 | 0.1M |
| 2025-08-25 | 1,002.00 | 1,016.00 | 970.00 | 990.00 | 0.2M |
| 2025-08-22 | 847.00 | 867.00 | 847.00 | 867.00 | 0.0M |
| 2025-08-21 | 880.00 | 888.00 | 837.00 | 837.00 | 0.1M |
| 2025-08-20 | 899.00 | 899.00 | 875.00 | 880.00 | 0.0M |
| 2025-08-19 | 899.00 | 899.00 | 875.00 | 896.00 | 0.0M |
| 2025-08-18 | 870.00 | 891.00 | 850.00 | 885.00 | 0.0M |
| 2025-08-15 | 840.00 | 845.00 | 834.00 | 841.00 | 0.0M |
| 2025-08-14 | 800.00 | 832.00 | 794.00 | 832.00 | 0.1M |
| 2025-08-13 | 781.00 | 786.00 | 780.00 | 786.00 | 0.0M |
| 2025-08-12 | 784.00 | 788.00 | 767.00 | 779.00 | 0.0M |
| 2025-08-08 | 775.00 | 780.00 | 772.00 | 777.00 | 0.0M |
| 2025-08-07 | 775.00 | 782.00 | 770.00 | 773.00 | 0.0M |
| 2025-08-06 | 768.00 | 782.00 | 750.00 | 771.00 | 0.0M |
| 2025-08-05 | 785.00 | 786.00 | 762.00 | 765.00 | 0.0M |
| 2025-08-04 | 767.00 | 784.00 | 767.00 | 779.00 | 0.0M |
| 2025-08-01 | 786.00 | 792.00 | 771.00 | 788.00 | 0.0M |
| 2025-07-31 | 760.00 | 789.00 | 760.00 | 786.00 | 0.0M |
| 2025-07-30 | 763.00 | 792.00 | 750.00 | 760.00 | 0.0M |
| 2025-07-29 | 786.00 | 786.00 | 758.00 | 763.00 | 0.0M |
| 2025-07-28 | 800.00 | 812.00 | 774.00 | 786.00 | 0.1M |
| 2025-07-25 | 751.00 | 780.00 | 751.00 | 780.00 | 0.0M |
| 2025-07-24 | 737.00 | 746.00 | 720.00 | 738.00 | 0.0M |
| 2025-07-23 | 725.00 | 732.00 | 710.00 | 728.00 | 0.0M |
| 2025-07-22 | 711.00 | 722.00 | 709.00 | 722.00 | 0.0M |
| 2025-07-18 | 709.00 | 712.00 | 704.00 | 710.00 | 0.0M |
| 2025-07-17 | 707.00 | 713.00 | 704.00 | 710.00 | 0.0M |
| 2025-07-16 | 711.00 | 712.00 | 705.00 | 709.00 | 0.0M |
| 2025-07-15 | 707.00 | 712.00 | 705.00 | 705.00 | 0.0M |
| 2025-07-14 | 715.00 | 715.00 | 701.00 | 706.00 | 0.0M |
| 2025-07-11 | 707.00 | 707.00 | 701.00 | 706.00 | 0.0M |
| 2025-07-10 | 720.00 | 720.00 | 699.00 | 707.00 | 0.0M |
| 2025-07-09 | 700.00 | 707.00 | 700.00 | 705.00 | 0.0M |
| 2025-07-08 | 705.00 | 708.00 | 700.00 | 700.00 | 0.0M |
| 2025-07-07 | 708.00 | 708.00 | 702.00 | 704.00 | 0.0M |
| 2025-07-04 | 697.00 | 709.00 | 695.00 | 699.00 | 0.0M |
| 2025-07-03 | 695.00 | 702.00 | 695.00 | 695.00 | 0.0M |
| 2025-07-02 | 693.00 | 700.00 | 690.00 | 693.00 | 0.0M |
| 2025-07-01 | 700.00 | 700.00 | 694.00 | 695.00 | 0.0M |
| 2025-06-30 | 697.00 | 706.00 | 697.00 | 700.00 | 0.0M |
| 2025-06-27 | 709.00 | 709.00 | 695.00 | 705.00 | 0.0M |
| 2025-06-26 | 709.00 | 709.00 | 702.00 | 709.00 | 0.0M |
| 2025-06-25 | 700.00 | 709.00 | 695.00 | 709.00 | 0.0M |
| 2025-06-24 | 705.00 | 706.00 | 699.00 | 699.00 | 0.0M |
| 2025-06-23 | 702.00 | 702.00 | 689.00 | 700.00 | 0.0M |
| 2025-06-20 | 703.00 | 703.00 | 702.00 | 703.00 | 0.0M |
| 2025-06-19 | 706.00 | 706.00 | 690.00 | 703.00 | 0.0M |
| 2025-06-18 | 709.00 | 709.00 | 701.00 | 706.00 | 0.0M |
| 2025-06-17 | 704.00 | 706.00 | 700.00 | 705.00 | 0.0M |
| 2025-06-16 | 701.00 | 701.00 | 694.00 | 696.00 | 0.0M |
| 2025-06-13 | 695.00 | 695.00 | 685.00 | 691.00 | 0.0M |
| 2025-06-12 | 691.00 | 696.00 | 689.00 | 694.00 | 0.0M |
| 2025-06-11 | 703.00 | 703.00 | 691.00 | 697.00 | 0.0M |
| 2025-06-10 | 700.00 | 705.00 | 685.00 | 699.00 | 0.0M |
| 2025-06-09 | 700.00 | 706.00 | 695.00 | 704.00 | 0.0M |
| 2025-06-06 | 704.00 | 704.00 | 693.00 | 694.00 | 0.0M |
| 2025-06-05 | 705.00 | 706.00 | 704.00 | 704.00 | 0.0M |
| 2025-06-04 | 701.00 | 709.00 | 701.00 | 705.00 | 0.0M |
| 2025-06-03 | 698.00 | 705.00 | 696.00 | 701.00 | 0.0M |
| 2025-06-02 | 698.00 | 703.00 | 695.00 | 701.00 | 0.0M |
| 2025-05-30 | 695.00 | 700.00 | 695.00 | 698.00 | 0.0M |
| 2025-05-29 | 701.00 | 701.00 | 691.00 | 693.00 | 0.0M |
| 2025-05-28 | 715.00 | 715.00 | 693.00 | 701.00 | 0.0M |
| 2025-05-27 | 699.00 | 715.00 | 695.00 | 710.00 | 0.1M |
| 2025-05-26 | 646.00 | 649.00 | 603.00 | 649.00 | 0.0M |
| 2025-05-23 | 650.00 | 650.00 | 629.00 | 646.00 | 0.0M |
| 2025-05-22 | 638.00 | 665.00 | 638.00 | 660.00 | 0.0M |
| 2025-05-21 | 636.00 | 653.00 | 636.00 | 648.00 | 0.0M |
| 2025-05-20 | 635.00 | 642.00 | 635.00 | 636.00 | 0.0M |
| 2025-05-19 | 636.00 | 636.00 | 630.00 | 633.00 | 0.0M |
| 2025-05-16 | 636.00 | 636.00 | 627.00 | 636.00 | 0.0M |
| 2025-05-15 | 635.00 | 639.00 | 635.00 | 637.00 | 0.0M |
| 2025-05-14 | 639.00 | 640.00 | 625.00 | 625.00 | 0.0M |
| 2025-05-13 | 653.00 | 653.00 | 636.00 | 640.00 | 0.0M |
| 2025-05-12 | 656.00 | 656.00 | 638.00 | 648.00 | 0.0M |
| 2025-05-09 | 640.00 | 660.00 | 640.00 | 660.00 | 0.0M |
| 2025-05-08 | 639.00 | 639.00 | 631.00 | 636.00 | 0.0M |
| 2025-05-07 | 638.00 | 649.00 | 638.00 | 649.00 | 0.0M |
| 2025-05-02 | 645.00 | 647.00 | 632.00 | 634.00 | 0.0M |
| 2025-05-01 | 635.00 | 641.00 | 632.00 | 635.00 | 0.0M |
| 2025-04-30 | 639.00 | 652.00 | 633.00 | 645.00 | 0.0M |
| 2025-04-28 | 667.00 | 672.00 | 639.00 | 650.00 | 0.0M |
| 2025-04-25 | 626.00 | 634.00 | 623.00 | 632.00 | 0.0M |
| 2025-04-24 | 620.00 | 621.00 | 620.00 | 621.00 | 0.0M |
| 2025-04-23 | 610.00 | 615.00 | 610.00 | 610.00 | 0.0M |
| 2025-04-22 | 620.00 | 635.00 | 606.00 | 606.00 | 0.0M |
| 2025-04-21 | 606.00 | 638.00 | 606.00 | 610.00 | 0.0M |
| 2025-04-18 | 592.00 | 598.00 | 592.00 | 598.00 | 0.0M |
| 2025-04-17 | 563.00 | 581.00 | 563.00 | 575.00 | 0.0M |
| 2025-04-16 | 567.00 | 577.00 | 563.00 | 563.00 | 0.0M |
| 2025-04-15 | 544.00 | 563.00 | 544.00 | 563.00 | 0.0M |
| 2025-04-14 | 562.00 | 567.00 | 551.00 | 551.00 | 0.0M |
| 2025-04-11 | 545.00 | 545.00 | 533.00 | 542.00 | 0.0M |
| 2025-04-10 | 569.00 | 569.00 | 538.00 | 546.00 | 0.0M |
| 2025-04-09 | 526.00 | 529.00 | 513.00 | 529.00 | 0.0M |
| 2025-04-08 | 525.00 | 536.00 | 509.00 | 536.00 | 0.0M |
| 2025-04-07 | 480.00 | 524.00 | 480.00 | 515.00 | 0.0M |
| 2025-04-04 | 580.00 | 585.00 | 560.00 | 567.00 | 0.0M |
| 2025-04-03 | 604.00 | 611.00 | 580.00 | 585.00 | 0.0M |
| 2025-04-02 | 615.00 | 616.00 | 604.00 | 604.00 | 0.0M |
| 2025-04-01 | 614.00 | 615.00 | 614.00 | 615.00 | 0.0M |
| 2025-03-31 | 625.00 | 625.00 | 616.00 | 616.00 | 0.0M |
| 2025-03-28 | 638.00 | 651.00 | 630.00 | 631.00 | 0.0M |
| 2025-03-27 | 647.00 | 647.00 | 611.00 | 643.00 | 0.0M |
| 2025-03-26 | 632.00 | 643.00 | 632.00 | 643.00 | 0.0M |
| 2025-03-25 | 626.00 | 642.00 | 625.00 | 635.00 | 0.0M |
| 2025-03-24 | 628.00 | 637.00 | 628.00 | 632.00 | 0.0M |
| 2025-03-21 | 629.00 | 630.00 | 627.00 | 628.00 | 0.0M |
| 2025-03-19 | 628.00 | 633.00 | 628.00 | 628.00 | 0.0M |
| 2025-03-18 | 627.00 | 630.00 | 627.00 | 628.00 | 0.0M |
| 2025-03-17 | 631.00 | 635.00 | 626.00 | 630.00 | 0.0M |
| 2025-03-14 | 629.00 | 630.00 | 625.00 | 626.00 | 0.0M |
| 2025-03-13 | 621.00 | 630.00 | 621.00 | 629.00 | 0.0M |
| 2025-03-12 | 611.00 | 620.00 | 611.00 | 620.00 | 0.0M |
| 2025-03-11 | 611.00 | 617.00 | 606.00 | 611.00 | 0.0M |
| 2025-03-10 | 621.00 | 625.00 | 617.00 | 621.00 | 0.0M |
| 2025-03-07 | 621.00 | 622.00 | 617.00 | 621.00 | 0.0M |
| 2025-03-06 | 625.00 | 626.00 | 620.00 | 624.00 | 0.0M |
| 2025-03-05 | 621.00 | 625.00 | 618.00 | 623.00 | 0.0M |
| 2025-03-04 | 636.00 | 637.00 | 607.00 | 622.00 | 0.0M |
| 2025-03-03 | 641.00 | 642.00 | 639.00 | 639.00 | 0.0M |
| 2025-02-28 | 639.00 | 641.00 | 636.00 | 639.00 | 0.0M |
| 2025-02-27 | 659.00 | 659.00 | 638.00 | 643.00 | 0.0M |
| 2025-02-26 | 648.00 | 648.00 | 643.00 | 643.00 | 0.0M |
| 2025-02-25 | 637.00 | 643.00 | 637.00 | 643.00 | 0.0M |
| 2025-02-21 | 638.00 | 641.00 | 638.00 | 641.00 | 0.0M |
| 2025-02-20 | 648.00 | 648.00 | 640.00 | 643.00 | 0.0M |
| 2025-02-19 | 641.00 | 645.00 | 641.00 | 645.00 | 0.0M |
| 2025-02-18 | 647.00 | 647.00 | 642.00 | 644.00 | 0.0M |
| 2025-02-17 | 638.00 | 645.00 | 638.00 | 643.00 | 0.0M |
| 2025-02-14 | 650.00 | 650.00 | 638.00 | 639.00 | 0.0M |
| 2025-02-13 | 649.00 | 654.00 | 648.00 | 651.00 | 0.0M |
| 2025-02-12 | 651.00 | 661.00 | 651.00 | 655.00 | 0.0M |
| 2025-02-10 | 687.00 | 687.00 | 670.00 | 671.00 | 0.0M |
| 2025-02-07 | 679.00 | 682.00 | 671.00 | 681.00 | 0.0M |
| 2025-02-06 | 666.00 | 687.00 | 666.00 | 669.00 | 0.0M |
| 2025-02-05 | 657.00 | 675.00 | 657.00 | 666.00 | 0.0M |
| 2025-02-04 | 655.00 | 661.00 | 650.00 | 656.00 | 0.0M |
| 2025-02-03 | 663.00 | 663.00 | 644.00 | 645.00 | 0.0M |
| 2025-01-31 | 715.00 | 715.00 | 670.00 | 671.00 | 0.0M |
| 2025-01-30 | 693.00 | 710.00 | 685.00 | 710.00 | 0.1M |
| 2025-01-29 | 662.00 | 687.00 | 660.00 | 673.00 | 0.0M |
| 2025-01-28 | 647.00 | 660.00 | 647.00 | 660.00 | 0.0M |
| 2025-01-27 | 657.00 | 657.00 | 647.00 | 647.00 | 0.0M |
| 2025-01-24 | 647.00 | 647.00 | 637.00 | 647.00 | 0.0M |
| 2025-01-23 | 635.00 | 649.00 | 621.00 | 649.00 | 0.0M |
| 2025-01-22 | 626.00 | 640.00 | 626.00 | 635.00 | 0.0M |
| 2025-01-21 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0M |
| 2025-01-20 | 622.00 | 622.00 | 618.00 | 618.00 | 0.0M |
| 2025-01-17 | 621.00 | 624.00 | 612.00 | 624.00 | 0.0M |
| 2025-01-16 | 631.00 | 641.00 | 625.00 | 625.00 | 0.0M |
| 2025-01-15 | 644.00 | 651.00 | 641.00 | 641.00 | 0.0M |
| 2025-01-14 | 634.00 | 648.00 | 632.00 | 640.00 | 0.0M |
| 2025-01-10 | 645.00 | 650.00 | 630.00 | 637.00 | 0.0M |
| 2025-01-09 | 643.00 | 647.00 | 634.00 | 645.00 | 0.0M |
| 2025-01-08 | 625.00 | 641.00 | 620.00 | 640.00 | 0.0M |
| 2025-01-07 | 614.00 | 625.00 | 613.00 | 625.00 | 0.0M |
| 2025-01-06 | 607.00 | 617.00 | 607.00 | 613.00 | 0.0M |