818.36
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 860.00 | 863.00 | 860.00 | 862.00 | 9.5K |
| 09:20 | 860.01 | 869.90 | 860.01 | 863.00 | 6.5K |
| 09:25 | 863.00 | 864.00 | 862.00 | 863.00 | 5.7K |
| 09:30 | 863.00 | 864.00 | 863.00 | 863.00 | 2.6K |
| 09:35 | 863.00 | 864.00 | 860.00 | 861.99 | 8.4K |
| 09:40 | 860.00 | 862.00 | 858.89 | 859.90 | 3.7K |
| 09:45 | 859.00 | 859.90 | 855.00 | 858.00 | 12.1K |
| 09:50 | 858.00 | 859.00 | 858.00 | 858.00 | 2.1K |
| 09:55 | 858.00 | 859.00 | 858.00 | 859.00 | 2.3K |
| 10:00 | 859.80 | 859.90 | 856.00 | 858.00 | 3.0K |
| 10:05 | 859.00 | 859.90 | 859.00 | 859.00 | 1.1K |
| 10:10 | 855.60 | 861.00 | 855.00 | 858.00 | 18.7K |
| 10:15 | 857.03 | 858.00 | 855.00 | 855.00 | 18.0K |
| 10:20 | 855.43 | 857.00 | 855.00 | 857.00 | 1.8K |
| 10:25 | 856.00 | 857.99 | 856.00 | 857.44 | 2.4K |
| 10:30 | 857.50 | 857.50 | 855.00 | 855.00 | 6.2K |
| 10:35 | 855.00 | 855.00 | 854.90 | 855.00 | 10.7K |
| 10:40 | 855.00 | 856.49 | 851.19 | 851.19 | 10.6K |
| 10:45 | 852.02 | 855.00 | 850.00 | 854.00 | 21.1K |
| 10:50 | 854.00 | 854.00 | 848.05 | 850.00 | 21.1K |
| 10:55 | 848.50 | 854.00 | 848.02 | 850.00 | 6.6K |
| 11:00 | 850.00 | 850.50 | 850.00 | 850.00 | 6.9K |
| 11:05 | 850.00 | 853.89 | 850.00 | 851.00 | 8.4K |
| 11:10 | 852.99 | 853.00 | 850.00 | 850.00 | 22.1K |
| 11:15 | 850.00 | 850.00 | 849.40 | 849.40 | 4.5K |
| 11:20 | 849.40 | 850.00 | 849.40 | 849.56 | 2.1K |
| 11:25 | 851.00 | 851.00 | 850.00 | 851.00 | 1.5K |
| 11:30 | 851.00 | 851.99 | 851.00 | 851.00 | 8.3K |
| 11:35 | 851.00 | 853.00 | 850.00 | 850.00 | 9.8K |
| 11:40 | 850.00 | 853.97 | 850.00 | 853.90 | 2.4K |
| 11:45 | 853.85 | 853.90 | 851.00 | 853.00 | 5.6K |
| 11:50 | 853.50 | 855.00 | 853.50 | 855.00 | 4.7K |
| 11:55 | 856.00 | 858.50 | 854.00 | 855.00 | 6.3K |
| 14:30 | 855.00 | 857.00 | 855.00 | 855.01 | 0.7K |
| 14:35 | 857.00 | 857.90 | 854.60 | 856.00 | 8.8K |
| 14:40 | 856.01 | 856.99 | 855.00 | 856.00 | 3.9K |
| 14:45 | 856.00 | 856.98 | 856.00 | 856.00 | 0.9K |
| 14:50 | 855.00 | 855.00 | 848.00 | 849.00 | 37.3K |
| 14:55 | 848.99 | 849.00 | 848.00 | 848.00 | 8.0K |
| 15:00 | 848.00 | 850.00 | 848.00 | 848.00 | 11.9K |
| 15:05 | 849.00 | 849.99 | 848.00 | 848.12 | 11.1K |
| 15:10 | 848.00 | 849.00 | 844.02 | 845.00 | 22.0K |
| 15:15 | 845.01 | 854.50 | 844.00 | 846.00 | 24.1K |
| 15:20 | 846.00 | 846.00 | 844.00 | 845.00 | 6.9K |
| 15:25 | 844.99 | 849.99 | 841.05 | 841.05 | 16.6K |
| 15:30 | 841.00 | 844.00 | 840.00 | 844.00 | 40.6K |
| 15:35 | 844.00 | 845.02 | 843.00 | 843.00 | 13.1K |
| 15:40 | 842.99 | 843.80 | 842.52 | 843.79 | 6.4K |
| 15:45 | 843.80 | 847.96 | 842.90 | 842.90 | 8.8K |
| 15:50 | 842.90 | 844.98 | 840.00 | 842.99 | 39.7K |
| 15:55 | 842.90 | 845.00 | 839.00 | 845.00 | 28.7K |
| 16:00 | 844.00 | 848.00 | 843.50 | 845.00 | 6.6K |
| 16:05 | 845.00 | 845.00 | 840.50 | 844.90 | 8.4K |
| 16:10 | 845.00 | 847.00 | 842.00 | 843.00 | 6.8K |
| 16:15 | 843.98 | 843.98 | 840.00 | 840.00 | 55.1K |
| 16:20 | 840.00 | 841.99 | 839.11 | 839.99 | 14.1K |
| 16:25 | 839.99 | 843.90 | 839.01 | 841.00 | 23.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 836.00 | 836.00 | 813.50 | 818.36 | 0.7M |
| 2025-09-30 | 838.49 | 845.80 | 828.00 | 829.89 | 0.3M |
| 2025-09-29 | 850.00 | 866.00 | 830.00 | 832.52 | 1.6M |
| 2025-09-26 | 860.00 | 869.90 | 839.00 | 841.59 | 0.7M |
| 2025-09-25 | 870.00 | 910.00 | 860.00 | 863.92 | 0.4M |
| 2025-09-24 | 876.10 | 879.89 | 871.00 | 873.03 | 0.2M |
| 2025-09-23 | 900.00 | 902.00 | 872.00 | 874.40 | 0.7M |
| 2025-09-22 | 859.89 | 898.00 | 859.89 | 893.89 | 0.9M |
| 2025-09-19 | 850.00 | 867.00 | 840.01 | 854.36 | 0.4M |
| 2025-09-18 | 845.00 | 859.00 | 840.00 | 845.51 | 0.5M |
| 2025-09-17 | 826.00 | 847.35 | 820.00 | 837.15 | 0.5M |
| 2025-09-16 | 823.00 | 831.27 | 821.00 | 824.35 | 0.2M |
| 2025-09-15 | 824.97 | 825.00 | 816.00 | 820.25 | 0.2M |
| 2025-09-12 | 824.98 | 837.73 | 818.00 | 820.35 | 1.0M |
| 2025-09-11 | 809.90 | 813.50 | 796.00 | 801.51 | 0.6M |
| 2025-09-10 | 797.00 | 820.00 | 796.50 | 804.10 | 0.5M |
| 2025-09-09 | 808.00 | 812.50 | 795.00 | 802.91 | 0.5M |
| 2025-09-08 | 822.22 | 825.50 | 804.58 | 807.50 | 0.6M |
| 2025-09-05 | 828.00 | 833.20 | 812.55 | 822.18 | 1.1M |
| 2025-09-04 | 838.01 | 841.89 | 819.50 | 822.85 | 0.4M |
| 2025-09-03 | 844.00 | 847.97 | 832.05 | 835.14 | 0.3M |
| 2025-09-02 | 850.00 | 850.00 | 839.00 | 840.84 | 0.2M |
| 2025-09-01 | 815.00 | 857.86 | 815.00 | 848.65 | 0.7M |
| 2025-08-29 | 831.99 | 831.99 | 810.00 | 815.40 | 0.3M |
| 2025-08-28 | 812.00 | 848.00 | 812.00 | 829.01 | 0.7M |
| 2025-08-27 | 807.49 | 817.00 | 807.49 | 810.28 | 0.1M |
| 2025-08-26 | 818.79 | 819.83 | 806.00 | 807.49 | 0.1M |
| 2025-08-25 | 813.00 | 820.00 | 804.01 | 812.60 | 0.1M |
| 2025-08-22 | 812.05 | 819.90 | 805.12 | 812.12 | 0.1M |
| 2025-08-21 | 818.00 | 825.00 | 800.00 | 813.05 | 0.2M |
| 2025-08-20 | 823.50 | 829.97 | 815.00 | 816.87 | 0.2M |
| 2025-08-19 | 835.00 | 841.00 | 809.00 | 815.50 | 0.4M |
| 2025-08-18 | 816.00 | 843.00 | 809.00 | 829.96 | 0.8M |
| 2025-08-15 | 795.00 | 829.00 | 794.00 | 815.87 | 1.0M |
| 2025-08-13 | 764.99 | 806.00 | 762.01 | 793.48 | 0.9M |
| 2025-08-12 | 790.03 | 795.00 | 777.00 | 779.70 | 0.3M |
| 2025-08-11 | 788.00 | 796.80 | 785.00 | 788.23 | 0.3M |
| 2025-08-08 | 797.00 | 804.00 | 780.00 | 787.05 | 0.4M |
| 2025-08-07 | 823.99 | 823.99 | 794.51 | 796.59 | 0.6M |
| 2025-08-06 | 789.00 | 822.00 | 780.00 | 817.71 | 1.3M |
| 2025-08-05 | 795.00 | 802.00 | 782.00 | 784.66 | 0.4M |
| 2025-08-04 | 801.21 | 808.00 | 790.00 | 793.98 | 0.4M |
| 2025-08-01 | 814.00 | 814.00 | 797.00 | 803.55 | 0.2M |
| 2025-07-31 | 810.00 | 818.00 | 808.11 | 811.16 | 0.1M |
| 2025-07-30 | 823.00 | 829.80 | 799.20 | 806.27 | 0.7M |
| 2025-07-29 | 850.01 | 869.00 | 820.00 | 824.12 | 1.4M |
| 2025-07-28 | 820.00 | 857.50 | 820.00 | 844.74 | 1.0M |
| 2025-07-25 | 807.98 | 821.98 | 797.00 | 818.12 | 0.6M |
| 2025-07-24 | 805.00 | 841.70 | 792.25 | 803.61 | 1.6M |
| 2025-07-23 | 765.00 | 820.00 | 765.00 | 804.24 | 2.4M |
| 2025-07-22 | 768.45 | 777.00 | 761.00 | 765.22 | 0.4M |
| 2025-07-21 | 756.20 | 774.00 | 746.01 | 764.22 | 0.4M |
| 2025-07-18 | 775.00 | 775.00 | 756.00 | 756.69 | 0.3M |
| 2025-07-17 | 770.00 | 774.00 | 756.60 | 770.06 | 0.5M |
| 2025-07-16 | 754.10 | 766.00 | 744.00 | 763.11 | 0.5M |
| 2025-07-15 | 790.01 | 794.50 | 753.00 | 756.53 | 0.9M |
| 2025-07-14 | 793.00 | 804.00 | 782.01 | 787.77 | 0.9M |
| 2025-07-11 | 797.00 | 821.97 | 784.00 | 790.18 | 2.2M |
| 2025-07-10 | 739.00 | 806.98 | 734.01 | 791.91 | 2.5M |
| 2025-07-09 | 745.11 | 749.50 | 732.40 | 737.08 | 0.4M |
| 2025-07-08 | 725.00 | 758.99 | 716.12 | 740.17 | 1.1M |
| 2025-07-07 | 740.00 | 744.97 | 718.00 | 722.09 | 0.5M |
| 2025-07-04 | 706.72 | 744.00 | 702.20 | 738.08 | 1.6M |
| 2025-07-03 | 704.99 | 718.00 | 696.00 | 699.67 | 0.7M |
| 2025-07-02 | 670.00 | 710.00 | 666.21 | 697.17 | 1.0M |
| 2025-07-01 | 655.90 | 672.50 | 648.00 | 664.73 | 0.4M |
| 2025-06-30 | 659.87 | 659.87 | 648.00 | 650.43 | 0.1M |
| 2025-06-27 | 650.01 | 668.00 | 649.00 | 651.80 | 0.5M |
| 2025-06-26 | 657.10 | 660.00 | 648.50 | 649.95 | 0.2M |
| 2025-06-25 | 647.50 | 665.98 | 643.00 | 657.04 | 0.3M |
| 2025-06-24 | 604.00 | 646.95 | 604.00 | 646.51 | 0.6M |
| 2025-06-23 | 631.10 | 641.79 | 583.25 | 588.14 | 0.3M |
| 2025-06-20 | 640.05 | 649.98 | 640.05 | 643.35 | 0.0M |
| 2025-06-19 | 649.90 | 658.90 | 641.00 | 643.49 | 0.2M |
| 2025-06-18 | 647.01 | 654.99 | 643.00 | 645.73 | 0.2M |
| 2025-06-17 | 645.00 | 659.00 | 643.10 | 645.99 | 0.1M |
| 2025-06-16 | 649.98 | 654.00 | 643.00 | 646.33 | 0.1M |
| 2025-06-13 | 640.00 | 660.00 | 640.00 | 649.97 | 0.3M |
| 2025-06-12 | 668.99 | 687.91 | 657.16 | 660.01 | 0.5M |
| 2025-06-11 | 660.00 | 679.00 | 655.00 | 667.05 | 0.4M |
| 2025-06-10 | 642.00 | 664.00 | 636.70 | 659.51 | 0.4M |
| 2025-06-05 | 649.99 | 654.00 | 640.00 | 641.38 | 0.2M |
| 2025-06-04 | 654.89 | 658.89 | 642.10 | 644.18 | 0.3M |
| 2025-06-03 | 654.00 | 657.57 | 648.00 | 652.78 | 0.2M |
| 2025-06-02 | 660.00 | 667.00 | 653.20 | 655.07 | 0.1M |
| 2025-05-30 | 668.05 | 673.90 | 664.85 | 665.75 | 0.2M |
| 2025-05-29 | 660.01 | 672.95 | 658.04 | 665.75 | 0.4M |
| 2025-05-27 | 660.40 | 664.99 | 655.00 | 657.63 | 0.2M |
| 2025-05-26 | 660.00 | 664.50 | 651.10 | 656.12 | 0.2M |
| 2025-05-23 | 652.00 | 668.80 | 652.00 | 662.23 | 0.2M |
| 2025-05-22 | 667.30 | 676.70 | 655.00 | 656.84 | 0.3M |
| 2025-05-21 | 674.90 | 674.90 | 655.00 | 667.19 | 0.3M |
| 2025-05-20 | 667.00 | 681.00 | 660.00 | 668.29 | 0.2M |
| 2025-05-19 | 689.98 | 689.98 | 665.00 | 666.05 | 0.3M |
| 2025-05-16 | 695.00 | 699.00 | 685.00 | 686.26 | 0.2M |
| 2025-05-15 | 695.00 | 702.00 | 682.30 | 695.78 | 0.4M |
| 2025-05-14 | 708.00 | 715.98 | 689.00 | 691.07 | 0.7M |
| 2025-05-13 | 710.01 | 737.00 | 701.05 | 707.30 | 0.9M |
| 2025-05-12 | 703.03 | 703.03 | 695.00 | 703.03 | 0.5M |
| 2025-05-09 | 640.00 | 658.99 | 586.00 | 639.12 | 1.8M |
| 2025-05-08 | 726.00 | 742.90 | 646.38 | 646.96 | 0.8M |
| 2025-05-07 | 700.00 | 743.00 | 700.00 | 718.20 | 0.4M |
| 2025-05-06 | 752.95 | 761.00 | 740.21 | 744.92 | 0.8M |
| 2025-05-05 | 741.00 | 749.00 | 728.00 | 743.54 | 0.3M |
| 2025-05-02 | 724.99 | 748.00 | 715.01 | 741.47 | 0.9M |
| 2025-04-30 | 734.00 | 734.00 | 671.05 | 705.41 | 1.0M |
| 2025-04-29 | 708.89 | 745.00 | 696.00 | 736.16 | 0.6M |
| 2025-04-28 | 745.00 | 747.50 | 699.00 | 705.47 | 0.3M |
| 2025-04-25 | 738.00 | 744.99 | 716.00 | 738.00 | 0.5M |
| 2025-04-24 | 730.00 | 751.95 | 730.00 | 736.64 | 0.5M |
| 2025-04-23 | 751.49 | 763.50 | 741.10 | 754.13 | 0.7M |
| 2025-04-22 | 745.28 | 762.00 | 740.00 | 751.70 | 0.8M |
| 2025-04-21 | 779.00 | 780.00 | 736.00 | 745.28 | 1.1M |
| 2025-04-18 | 714.90 | 772.49 | 711.00 | 764.04 | 2.4M |
| 2025-04-17 | 690.01 | 708.00 | 689.00 | 705.05 | 0.5M |
| 2025-04-16 | 708.00 | 708.00 | 686.01 | 689.35 | 0.6M |
| 2025-04-15 | 709.95 | 725.50 | 697.00 | 701.34 | 1.0M |
| 2025-04-14 | 686.00 | 716.00 | 681.00 | 699.48 | 0.9M |
| 2025-04-11 | 684.10 | 697.95 | 678.00 | 681.46 | 0.3M |
| 2025-04-10 | 710.00 | 710.00 | 689.00 | 690.92 | 1.1M |
| 2025-04-09 | 700.00 | 705.00 | 680.00 | 684.04 | 0.7M |
| 2025-04-08 | 721.00 | 741.00 | 702.03 | 707.02 | 0.6M |
| 2025-04-07 | 752.00 | 752.00 | 681.75 | 724.71 | 1.0M |
| 2025-04-04 | 763.50 | 779.00 | 754.89 | 757.50 | 1.2M |
| 2025-04-03 | 765.99 | 772.00 | 756.00 | 761.66 | 1.0M |
| 2025-03-27 | 763.00 | 769.00 | 750.00 | 764.27 | 0.7M |
| 2025-03-26 | 745.01 | 775.00 | 739.00 | 757.89 | 1.5M |
| 2025-03-25 | 727.50 | 741.00 | 726.00 | 734.40 | 0.5M |
| 2025-03-24 | 731.00 | 738.00 | 720.00 | 722.58 | 0.4M |
| 2025-03-21 | 745.00 | 749.98 | 725.00 | 728.91 | 0.6M |
| 2025-03-20 | 745.00 | 760.00 | 736.09 | 743.96 | 0.8M |
| 2025-03-19 | 700.00 | 745.00 | 700.00 | 731.22 | 1.8M |
| 2025-03-18 | 717.52 | 729.00 | 692.00 | 697.55 | 1.2M |
| 2025-03-17 | 677.30 | 717.00 | 677.30 | 711.03 | 2.0M |
| 2025-03-14 | 680.00 | 688.40 | 668.00 | 675.54 | 1.4M |
| 2025-03-13 | 646.00 | 674.90 | 646.00 | 662.66 | 1.3M |
| 2025-03-12 | 668.80 | 668.80 | 642.99 | 646.26 | 0.5M |
| 2025-03-11 | 673.86 | 680.00 | 660.00 | 666.01 | 0.6M |
| 2025-03-10 | 668.00 | 678.91 | 662.10 | 673.86 | 0.5M |
| 2025-03-07 | 662.00 | 668.00 | 657.02 | 665.30 | 0.3M |
| 2025-03-06 | 652.98 | 664.84 | 651.00 | 658.83 | 0.5M |
| 2025-03-05 | 665.97 | 689.00 | 649.00 | 652.90 | 1.4M |
| 2025-03-04 | 642.99 | 662.99 | 635.01 | 661.40 | 0.3M |
| 2025-03-03 | 652.00 | 657.00 | 639.00 | 640.69 | 0.1M |
| 2025-02-28 | 668.00 | 671.00 | 648.50 | 653.71 | 1.0M |
| 2025-02-27 | 665.00 | 696.96 | 655.36 | 669.70 | 1.8M |
| 2025-02-26 | 654.96 | 658.00 | 642.00 | 645.60 | 0.3M |
| 2025-02-25 | 661.10 | 665.00 | 650.50 | 652.12 | 0.2M |
| 2025-02-24 | 663.00 | 667.67 | 654.05 | 661.08 | 0.4M |
| 2025-02-21 | 656.96 | 669.90 | 651.50 | 659.21 | 0.6M |
| 2025-02-20 | 660.00 | 674.00 | 651.05 | 656.96 | 0.6M |
| 2025-02-19 | 674.50 | 674.50 | 655.00 | 661.74 | 0.4M |
| 2025-02-18 | 645.50 | 678.00 | 636.00 | 672.27 | 1.1M |
| 2025-02-17 | 665.00 | 669.95 | 643.00 | 645.49 | 0.3M |
| 2025-02-14 | 703.00 | 706.00 | 641.10 | 661.20 | 1.1M |
| 2025-02-13 | 700.00 | 721.00 | 682.01 | 703.95 | 2.1M |
| 2025-02-12 | 651.00 | 691.85 | 647.00 | 687.70 | 2.5M |
| 2025-02-11 | 645.00 | 645.00 | 622.25 | 628.95 | 1.1M |
| 2025-02-10 | 580.10 | 636.70 | 572.00 | 636.70 | 2.5M |
| 2025-02-07 | 585.00 | 586.98 | 568.00 | 578.82 | 0.5M |
| 2025-02-06 | 585.10 | 592.00 | 555.72 | 580.65 | 0.7M |
| 2025-02-04 | 591.00 | 597.96 | 571.00 | 582.57 | 0.6M |
| 2025-02-03 | 574.97 | 589.98 | 564.00 | 584.31 | 0.7M |
| 2025-01-31 | 570.74 | 585.00 | 570.03 | 572.91 | 0.6M |
| 2025-01-30 | 548.00 | 584.11 | 548.00 | 570.74 | 1.6M |
| 2025-01-29 | 565.00 | 568.80 | 540.00 | 548.52 | 0.8M |
| 2025-01-28 | 550.00 | 568.00 | 546.50 | 561.60 | 0.9M |
| 2025-01-27 | 574.71 | 575.08 | 556.02 | 559.10 | 0.6M |
| 2025-01-24 | 590.00 | 608.00 | 566.01 | 570.93 | 2.1M |
| 2025-01-23 | 573.00 | 589.00 | 570.00 | 584.43 | 0.6M |
| 2025-01-22 | 594.00 | 601.90 | 560.00 | 574.22 | 0.8M |
| 2025-01-21 | 615.00 | 615.00 | 590.01 | 594.12 | 1.0M |
| 2025-01-20 | 615.00 | 643.43 | 606.55 | 611.88 | 3.4M |
| 2025-01-17 | 571.00 | 625.00 | 567.00 | 615.23 | 2.6M |
| 2025-01-16 | 578.99 | 579.97 | 566.65 | 571.83 | 0.8M |
| 2025-01-15 | 592.00 | 599.00 | 575.55 | 579.98 | 1.2M |
| 2025-01-14 | 606.50 | 613.80 | 592.50 | 595.15 | 1.8M |
| 2025-01-13 | 576.00 | 609.40 | 571.00 | 604.41 | 1.9M |
| 2025-01-10 | 567.99 | 568.87 | 552.00 | 566.00 | 0.5M |
| 2025-01-09 | 569.60 | 581.81 | 560.00 | 563.45 | 0.6M |
| 2025-01-08 | 601.00 | 610.00 | 565.25 | 569.58 | 0.9M |
| 2025-01-07 | 602.01 | 604.90 | 579.06 | 599.38 | 0.6M |
| 2025-01-06 | 622.01 | 626.89 | 592.00 | 602.00 | 0.7M |
| 2025-01-03 | 615.49 | 627.93 | 607.00 | 622.00 | 0.7M |
| 2025-01-02 | 634.90 | 638.75 | 611.10 | 617.00 | 0.8M |
| 2025-01-01 | 604.97 | 648.45 | 600.00 | 635.82 | 1.8M |