586.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 587.00 | 587.00 | 583.00 | 583.00 | 1.8K |
| 09:05 | 583.00 | 583.00 | 576.00 | 576.00 | 23.3K |
| 09:10 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 09:15 | 579.00 | 582.00 | 579.00 | 581.00 | 4.1K |
| 09:20 | 581.00 | 586.00 | 580.00 | 584.00 | 5.3K |
| 09:25 | 581.00 | 581.00 | 581.00 | 581.00 | 1.0K |
| 09:30 | 582.00 | 584.00 | 580.00 | 580.00 | 3.9K |
| 09:35 | 580.00 | 581.00 | 580.00 | 581.00 | 0.3K |
| 09:40 | 581.00 | 582.00 | 581.00 | 582.00 | 0.2K |
| 09:45 | 582.00 | 582.00 | 582.00 | 582.00 | 1.5K |
| 09:55 | 582.00 | 582.00 | 582.00 | 582.00 | 0.8K |
| 10:00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.7K |
| 10:05 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:10 | 585.00 | 585.00 | 582.00 | 583.00 | 1.2K |
| 10:15 | 583.00 | 583.00 | 583.00 | 583.00 | 1.0K |
| 10:20 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:25 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:30 | 583.00 | 583.00 | 582.00 | 583.00 | 8.5K |
| 10:35 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:45 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:50 | 582.00 | 582.00 | 582.00 | 582.00 | 1.5K |
| 10:55 | 582.00 | 583.00 | 582.00 | 583.00 | 1.0K |
| 11:00 | 583.00 | 583.00 | 583.00 | 583.00 | 1.0K |
| 11:15 | 582.00 | 582.00 | 582.00 | 582.00 | 1.4K |
| 11:20 | 582.00 | 582.00 | 582.00 | 582.00 | 3.5K |
| 11:25 | 582.00 | 582.00 | 582.00 | 582.00 | 0.8K |
| 11:30 | 582.00 | 583.00 | 582.00 | 583.00 | 2.5K |
| 11:40 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 11:45 | 583.00 | 583.00 | 583.00 | 583.00 | 0.5K |
| 12:10 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 12:15 | 582.00 | 582.00 | 582.00 | 582.00 | 5.0K |
| 12:35 | 582.00 | 582.00 | 582.00 | 582.00 | 0.4K |
| 12:40 | 582.00 | 582.00 | 582.00 | 582.00 | 1.1K |
| 12:45 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 12:55 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:00 | 581.00 | 581.00 | 581.00 | 581.00 | 4.4K |
| 13:10 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:15 | 580.00 | 580.00 | 580.00 | 580.00 | 4.2K |
| 13:25 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 13:45 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 13:55 | 579.00 | 579.00 | 579.00 | 579.00 | 1.0K |
| 14:00 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 14:05 | 579.00 | 579.00 | 579.00 | 579.00 | 0.1K |
| 14:10 | 578.00 | 578.00 | 578.00 | 578.00 | 0.2K |
| 14:15 | 578.00 | 579.00 | 578.00 | 579.00 | 2.5K |
| 14:20 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 14:25 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 14:30 | 579.00 | 580.00 | 579.00 | 580.00 | 0.4K |
| 14:35 | 578.00 | 578.00 | 578.00 | 578.00 | 0.5K |
| 14:40 | 576.00 | 580.00 | 576.00 | 579.00 | 3.7K |
| 14:45 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 14:55 | 578.00 | 578.00 | 578.00 | 578.00 | 1.1K |
| 15:00 | 578.00 | 579.00 | 577.00 | 577.00 | 0.5K |
| 15:05 | 578.00 | 579.00 | 578.00 | 579.00 | 1.7K |
| 15:10 | 578.00 | 579.00 | 578.00 | 579.00 | 0.0K |
| 15:15 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 15:25 | 580.00 | 580.00 | 580.00 | 580.00 | 4.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 577.00 | 589.00 | 577.00 | 586.00 | 0.1M |
| 2025-09-26 | 587.00 | 587.00 | 576.00 | 580.00 | 0.1M |
| 2025-09-25 | 587.00 | 599.00 | 583.00 | 587.00 | 0.1M |
| 2025-09-24 | 587.00 | 595.00 | 581.00 | 587.00 | 0.1M |
| 2025-09-23 | 599.00 | 599.00 | 580.00 | 587.00 | 0.2M |
| 2025-09-22 | 599.00 | 599.00 | 594.00 | 599.00 | 0.1M |
| 2025-09-19 | 600.00 | 600.00 | 593.00 | 600.00 | 0.2M |
| 2025-09-18 | 602.00 | 604.00 | 597.00 | 597.00 | 0.2M |
| 2025-09-17 | 603.00 | 612.00 | 596.00 | 602.00 | 0.1M |
| 2025-09-16 | 604.00 | 606.00 | 597.00 | 604.00 | 0.1M |
| 2025-09-15 | 618.00 | 618.00 | 583.00 | 602.00 | 0.4M |
| 2025-09-12 | 640.00 | 643.00 | 592.00 | 618.00 | 0.3M |
| 2025-09-11 | 640.00 | 640.00 | 625.00 | 630.00 | 0.1M |
| 2025-09-10 | 637.00 | 646.00 | 621.00 | 640.00 | 0.2M |
| 2025-09-09 | 650.00 | 662.00 | 630.00 | 637.00 | 0.2M |
| 2025-09-08 | 619.00 | 680.00 | 602.00 | 648.00 | 1.3M |
| 2025-09-05 | 606.00 | 606.00 | 595.00 | 602.00 | 0.0M |
| 2025-09-04 | 599.00 | 605.00 | 593.00 | 602.00 | 0.0M |
| 2025-09-03 | 599.00 | 602.00 | 588.00 | 599.00 | 0.1M |
| 2025-09-02 | 592.00 | 612.00 | 589.00 | 599.00 | 0.1M |
| 2025-09-01 | 601.00 | 609.00 | 572.00 | 592.00 | 0.3M |
| 2025-08-29 | 602.00 | 613.00 | 597.00 | 601.00 | 0.1M |
| 2025-08-28 | 608.00 | 615.00 | 602.00 | 602.00 | 0.1M |
| 2025-08-27 | 613.00 | 613.00 | 605.00 | 608.00 | 0.1M |
| 2025-08-26 | 613.00 | 619.00 | 606.00 | 613.00 | 0.1M |
| 2025-08-25 | 615.00 | 620.00 | 614.00 | 617.00 | 0.1M |
| 2025-08-22 | 593.00 | 615.00 | 593.00 | 615.00 | 0.2M |
| 2025-08-21 | 593.00 | 603.00 | 592.00 | 600.00 | 0.1M |
| 2025-08-20 | 593.00 | 594.00 | 582.00 | 593.00 | 0.1M |
| 2025-08-19 | 589.00 | 607.00 | 586.00 | 593.00 | 0.1M |
| 2025-08-18 | 601.00 | 606.00 | 589.00 | 589.00 | 0.2M |
| 2025-08-14 | 607.00 | 607.00 | 600.00 | 607.00 | 0.1M |
| 2025-08-13 | 606.00 | 629.00 | 600.00 | 607.00 | 0.1M |
| 2025-08-12 | 608.00 | 613.00 | 606.00 | 606.00 | 0.1M |
| 2025-08-11 | 618.00 | 618.00 | 609.00 | 610.00 | 0.1M |
| 2025-08-08 | 612.00 | 621.00 | 606.00 | 618.00 | 0.2M |
| 2025-08-07 | 619.00 | 619.00 | 607.00 | 612.00 | 0.1M |
| 2025-08-06 | 609.00 | 618.00 | 609.00 | 615.00 | 0.1M |
| 2025-08-05 | 612.00 | 621.00 | 607.00 | 615.00 | 0.1M |
| 2025-08-04 | 597.00 | 615.00 | 573.00 | 611.00 | 0.2M |
| 2025-08-01 | 625.00 | 625.00 | 590.00 | 600.00 | 0.2M |
| 2025-07-31 | 628.00 | 647.00 | 622.00 | 625.00 | 0.1M |
| 2025-07-30 | 634.00 | 634.00 | 620.00 | 628.00 | 0.1M |
| 2025-07-29 | 625.00 | 637.00 | 621.00 | 628.00 | 0.1M |
| 2025-07-28 | 639.00 | 640.00 | 625.00 | 625.00 | 0.1M |
| 2025-07-25 | 635.00 | 645.00 | 632.00 | 639.00 | 0.1M |
| 2025-07-24 | 636.00 | 656.00 | 634.00 | 635.00 | 0.1M |
| 2025-07-23 | 638.00 | 645.00 | 632.00 | 636.00 | 0.1M |
| 2025-07-22 | 647.00 | 649.00 | 640.00 | 645.00 | 0.1M |
| 2025-07-21 | 653.00 | 655.00 | 644.00 | 647.00 | 0.1M |
| 2025-07-18 | 655.00 | 677.00 | 647.00 | 652.00 | 0.2M |
| 2025-07-17 | 663.00 | 666.00 | 649.00 | 666.00 | 0.1M |
| 2025-07-16 | 666.00 | 670.00 | 657.00 | 663.00 | 0.2M |
| 2025-07-15 | 675.00 | 678.00 | 661.00 | 674.00 | 0.1M |
| 2025-07-14 | 667.00 | 682.00 | 660.00 | 679.00 | 0.2M |
| 2025-07-11 | 683.00 | 694.00 | 664.00 | 670.00 | 0.2M |
| 2025-07-10 | 674.00 | 688.00 | 672.00 | 683.00 | 0.2M |
| 2025-07-09 | 661.00 | 675.00 | 656.00 | 672.00 | 0.4M |
| 2025-07-08 | 658.00 | 662.00 | 648.00 | 658.00 | 0.1M |
| 2025-07-07 | 654.00 | 680.00 | 644.00 | 658.00 | 0.1M |
| 2025-07-04 | 655.00 | 664.00 | 651.00 | 654.00 | 0.1M |
| 2025-07-03 | 660.00 | 669.00 | 650.00 | 662.00 | 0.2M |
| 2025-07-02 | 650.00 | 667.00 | 638.00 | 653.00 | 0.2M |
| 2025-07-01 | 643.00 | 659.00 | 642.00 | 657.00 | 0.5M |
| 2025-06-30 | 642.00 | 646.00 | 637.00 | 643.00 | 0.1M |
| 2025-06-27 | 640.00 | 645.00 | 630.00 | 642.00 | 0.2M |
| 2025-06-26 | 650.00 | 650.00 | 631.00 | 640.00 | 0.2M |
| 2025-06-25 | 642.00 | 650.00 | 633.00 | 650.00 | 0.2M |
| 2025-06-24 | 631.00 | 641.00 | 630.00 | 636.00 | 0.3M |
| 2025-06-23 | 670.00 | 674.00 | 626.00 | 630.00 | 0.4M |
| 2025-06-20 | 652.00 | 657.00 | 640.00 | 647.00 | 0.4M |
| 2025-06-19 | 645.00 | 652.00 | 635.00 | 652.00 | 0.1M |
| 2025-06-18 | 639.00 | 645.00 | 624.00 | 645.00 | 0.3M |
| 2025-06-17 | 640.00 | 643.00 | 625.00 | 641.00 | 0.5M |
| 2025-06-16 | 657.00 | 661.00 | 638.00 | 642.00 | 0.3M |
| 2025-06-13 | 675.00 | 701.00 | 651.00 | 658.00 | 0.3M |
| 2025-06-12 | 665.00 | 670.00 | 654.00 | 670.00 | 0.3M |
| 2025-06-11 | 660.00 | 666.00 | 621.00 | 656.00 | 0.2M |
| 2025-06-10 | 677.00 | 677.00 | 656.00 | 660.00 | 0.2M |
| 2025-06-09 | 680.00 | 680.00 | 660.00 | 672.00 | 0.2M |
| 2025-06-05 | 672.00 | 675.00 | 656.00 | 667.00 | 0.3M |
| 2025-06-04 | 645.00 | 684.00 | 633.00 | 671.00 | 0.7M |
| 2025-06-02 | 700.00 | 700.00 | 632.00 | 645.00 | 0.4M |
| 2025-05-30 | 680.00 | 680.00 | 653.00 | 658.00 | 0.4M |
| 2025-05-29 | 675.00 | 677.00 | 665.00 | 669.00 | 0.4M |
| 2025-05-28 | 666.00 | 685.00 | 662.00 | 668.00 | 0.4M |
| 2025-05-27 | 687.00 | 699.00 | 660.00 | 665.00 | 0.5M |
| 2025-05-26 | 716.00 | 716.00 | 683.00 | 687.00 | 0.5M |
| 2025-05-23 | 730.00 | 730.00 | 700.00 | 709.00 | 0.2M |
| 2025-05-22 | 750.00 | 750.00 | 699.00 | 714.00 | 0.4M |
| 2025-05-21 | 740.00 | 754.00 | 717.00 | 732.00 | 0.3M |
| 2025-05-20 | 714.00 | 734.00 | 713.00 | 730.00 | 0.3M |
| 2025-05-19 | 752.00 | 768.00 | 699.00 | 711.00 | 0.8M |
| 2025-05-16 | 755.00 | 779.00 | 750.00 | 758.00 | 0.4M |
| 2025-05-15 | 817.00 | 820.00 | 747.00 | 755.00 | 0.8M |
| 2025-05-14 | 824.00 | 847.00 | 783.00 | 803.00 | 0.6M |
| 2025-05-13 | 860.00 | 878.00 | 819.00 | 824.00 | 0.6M |
| 2025-05-12 | 819.00 | 904.00 | 807.00 | 860.00 | 1.9M |
| 2025-05-09 | 822.00 | 844.00 | 790.00 | 801.00 | 0.5M |
| 2025-05-08 | 780.00 | 824.00 | 770.00 | 822.00 | 0.8M |
| 2025-05-07 | 713.00 | 822.00 | 700.00 | 781.00 | 2.0M |
| 2025-05-02 | 739.00 | 746.00 | 667.00 | 704.00 | 1.7M |
| 2025-04-30 | 755.00 | 796.00 | 739.00 | 775.00 | 1.2M |
| 2025-04-29 | 786.00 | 794.00 | 734.00 | 745.00 | 1.1M |
| 2025-04-28 | 820.00 | 855.00 | 792.00 | 795.00 | 0.7M |
| 2025-04-25 | 850.00 | 850.00 | 807.00 | 820.00 | 0.4M |
| 2025-04-24 | 817.00 | 840.00 | 805.00 | 824.00 | 0.6M |
| 2025-04-23 | 835.00 | 853.00 | 804.00 | 817.00 | 0.5M |
| 2025-04-22 | 858.00 | 863.00 | 788.00 | 835.00 | 0.6M |
| 2025-04-21 | 920.00 | 945.00 | 848.00 | 858.00 | 0.9M |
| 2025-04-18 | 835.00 | 906.00 | 810.00 | 897.00 | 1.1M |
| 2025-04-17 | 834.00 | 867.00 | 765.00 | 835.00 | 0.8M |
| 2025-04-16 | 872.00 | 895.00 | 822.00 | 833.00 | 1.0M |
| 2025-04-15 | 898.00 | 925.00 | 850.00 | 870.00 | 1.3M |
| 2025-04-14 | 893.00 | 926.00 | 851.00 | 912.00 | 1.2M |
| 2025-04-11 | 950.00 | 965.00 | 890.00 | 898.00 | 1.3M |
| 2025-04-10 | 942.00 | 985.00 | 893.00 | 947.00 | 2.2M |
| 2025-04-09 | 1,052.00 | 1,090.00 | 915.00 | 942.00 | 5.8M |
| 2025-04-08 | 920.00 | 960.00 | 830.00 | 957.00 | 6.3M |
| 2025-04-07 | 924.00 | 1,055.00 | 880.00 | 915.00 | 12.6M |
| 2025-04-04 | 899.00 | 1,099.00 | 761.00 | 884.00 | 29.9M |
| 2025-04-03 | 787.00 | 915.00 | 786.00 | 915.00 | 34.8M |
| 2025-04-02 | 547.00 | 704.00 | 545.00 | 704.00 | 6.0M |
| 2025-04-01 | 516.00 | 549.00 | 515.00 | 542.00 | 0.7M |
| 2025-03-31 | 511.00 | 517.00 | 497.00 | 514.00 | 0.2M |
| 2025-03-28 | 525.00 | 525.00 | 509.00 | 516.00 | 0.1M |
| 2025-03-27 | 525.00 | 531.00 | 517.00 | 525.00 | 0.3M |
| 2025-03-26 | 524.00 | 524.00 | 513.00 | 517.00 | 0.0M |
| 2025-03-25 | 509.00 | 540.00 | 508.00 | 514.00 | 0.1M |
| 2025-03-24 | 511.00 | 516.00 | 511.00 | 513.00 | 0.0M |
| 2025-03-21 | 516.00 | 518.00 | 511.00 | 516.00 | 0.1M |
| 2025-03-20 | 513.00 | 520.00 | 509.00 | 516.00 | 0.2M |
| 2025-03-19 | 516.00 | 520.00 | 505.00 | 513.00 | 0.1M |
| 2025-03-18 | 513.00 | 513.00 | 505.00 | 511.00 | 0.1M |
| 2025-03-17 | 513.00 | 517.00 | 509.00 | 510.00 | 0.1M |
| 2025-03-14 | 513.00 | 516.00 | 511.00 | 513.00 | 0.0M |
| 2025-03-13 | 513.00 | 516.00 | 509.00 | 513.00 | 0.1M |
| 2025-03-12 | 519.00 | 519.00 | 511.00 | 513.00 | 0.1M |
| 2025-03-11 | 519.00 | 520.00 | 509.00 | 517.00 | 0.1M |
| 2025-03-10 | 525.00 | 526.00 | 515.00 | 521.00 | 0.1M |
| 2025-03-07 | 525.00 | 534.00 | 505.00 | 527.00 | 0.1M |
| 2025-03-06 | 531.00 | 532.00 | 526.00 | 530.00 | 0.1M |
| 2025-03-05 | 526.00 | 530.00 | 520.00 | 530.00 | 0.1M |
| 2025-03-04 | 534.00 | 534.00 | 495.00 | 526.00 | 0.2M |
| 2025-02-28 | 526.00 | 535.00 | 521.00 | 529.00 | 0.1M |
| 2025-02-27 | 534.00 | 539.00 | 526.00 | 532.00 | 0.1M |
| 2025-02-26 | 538.00 | 539.00 | 527.00 | 534.00 | 0.2M |
| 2025-02-25 | 531.00 | 550.00 | 526.00 | 538.00 | 0.2M |
| 2025-02-24 | 531.00 | 534.00 | 526.00 | 531.00 | 0.1M |
| 2025-02-21 | 532.00 | 536.00 | 524.00 | 530.00 | 0.1M |
| 2025-02-20 | 527.00 | 528.00 | 524.00 | 527.00 | 0.0M |
| 2025-02-19 | 530.00 | 530.00 | 521.00 | 527.00 | 0.1M |
| 2025-02-18 | 530.00 | 538.00 | 520.00 | 530.00 | 0.1M |
| 2025-02-17 | 505.00 | 530.00 | 505.00 | 526.00 | 0.2M |
| 2025-02-14 | 522.00 | 525.00 | 521.00 | 525.00 | 0.1M |
| 2025-02-13 | 524.00 | 550.00 | 517.00 | 522.00 | 0.2M |
| 2025-02-12 | 530.00 | 610.00 | 510.00 | 523.00 | 1.0M |
| 2025-02-11 | 516.00 | 517.00 | 512.00 | 514.00 | 0.0M |
| 2025-02-10 | 516.00 | 517.00 | 511.00 | 516.00 | 0.1M |
| 2025-02-07 | 519.00 | 530.00 | 508.00 | 516.00 | 0.1M |
| 2025-02-06 | 517.00 | 525.00 | 513.00 | 519.00 | 0.2M |
| 2025-02-05 | 512.00 | 520.00 | 506.00 | 517.00 | 0.2M |
| 2025-02-04 | 515.00 | 516.00 | 503.00 | 512.00 | 0.1M |
| 2025-02-03 | 534.00 | 534.00 | 495.00 | 509.00 | 0.3M |
| 2025-01-31 | 534.00 | 549.00 | 534.00 | 537.00 | 0.1M |
| 2025-01-24 | 531.00 | 541.00 | 531.00 | 534.00 | 0.1M |
| 2025-01-23 | 554.00 | 556.00 | 527.00 | 530.00 | 0.4M |
| 2025-01-22 | 561.00 | 561.00 | 530.00 | 554.00 | 0.1M |
| 2025-01-21 | 561.00 | 566.00 | 558.00 | 561.00 | 0.1M |
| 2025-01-20 | 572.00 | 572.00 | 561.00 | 567.00 | 0.2M |
| 2025-01-17 | 571.00 | 572.00 | 565.00 | 572.00 | 0.1M |
| 2025-01-16 | 577.00 | 582.00 | 566.00 | 571.00 | 0.1M |
| 2025-01-15 | 584.00 | 597.00 | 562.00 | 573.00 | 0.3M |
| 2025-01-14 | 583.00 | 584.00 | 577.00 | 583.00 | 0.1M |
| 2025-01-13 | 575.00 | 588.00 | 568.00 | 582.00 | 0.2M |
| 2025-01-10 | 575.00 | 591.00 | 568.00 | 579.00 | 0.1M |
| 2025-01-09 | 585.00 | 587.00 | 570.00 | 580.00 | 0.1M |
| 2025-01-08 | 585.00 | 598.00 | 580.00 | 590.00 | 0.3M |
| 2025-01-07 | 586.00 | 604.00 | 575.00 | 579.00 | 0.2M |
| 2025-01-06 | 601.00 | 601.00 | 585.00 | 586.00 | 0.2M |
| 2025-01-03 | 615.00 | 625.00 | 589.00 | 602.00 | 0.4M |
| 2025-01-02 | 578.00 | 620.00 | 567.00 | 615.00 | 0.4M |