1,491.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,500.00 | 1,501.00 | 1,498.00 | 1,498.00 | 1.3K |
| 09:10 | 1,498.00 | 1,508.00 | 1,490.00 | 1,508.00 | 2.7K |
| 09:15 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 09:20 | 1,499.00 | 1,499.00 | 1,485.00 | 1,485.00 | 1.4K |
| 09:25 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 2.2K |
| 09:35 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.2K |
| 09:40 | 1,472.00 | 1,494.00 | 1,472.00 | 1,494.00 | 7.7K |
| 09:45 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.5K |
| 09:50 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.2K |
| 09:55 | 1,504.00 | 1,505.00 | 1,504.00 | 1,505.00 | 2.1K |
| 10:00 | 1,511.00 | 1,520.00 | 1,511.00 | 1,516.00 | 1.8K |
| 10:05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.5K |
| 10:10 | 1,544.00 | 1,561.00 | 1,541.00 | 1,541.00 | 6.4K |
| 10:15 | 1,547.00 | 1,550.00 | 1,546.00 | 1,546.00 | 0.5K |
| 10:20 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 10:25 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1.4K |
| 10:30 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.1K |
| 10:50 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.9K |
| 10:55 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 11:05 | 1,520.00 | 1,520.00 | 1,509.00 | 1,509.00 | 2.4K |
| 11:20 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 11:25 | 1,514.00 | 1,514.00 | 1,507.00 | 1,507.00 | 0.8K |
| 12:30 | 1,510.00 | 1,511.00 | 1,507.00 | 1,511.00 | 0.7K |
| 12:35 | 1,511.00 | 1,512.00 | 1,506.00 | 1,512.00 | 0.9K |
| 12:40 | 1,503.00 | 1,507.00 | 1,503.00 | 1,507.00 | 0.4K |
| 12:45 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.2K |
| 12:50 | 1,503.00 | 1,510.00 | 1,503.00 | 1,510.00 | 0.8K |
| 12:55 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.1K |
| 13:10 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.1K |
| 13:25 | 1,508.00 | 1,508.00 | 1,507.00 | 1,507.00 | 0.3K |
| 13:35 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.4K |
| 13:45 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 13:55 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 14:00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.2K |
| 14:05 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.2K |
| 14:10 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.3K |
| 14:25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.7K |
| 14:30 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 14:35 | 1,498.00 | 1,503.00 | 1,498.00 | 1,503.00 | 0.7K |
| 14:40 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.2K |
| 14:45 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.1K |
| 14:50 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 0.8K |
| 15:00 | 1,495.00 | 1,501.00 | 1,495.00 | 1,501.00 | 0.8K |
| 15:10 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 1.4K |
| 15:15 | 1,493.00 | 1,497.00 | 1,490.00 | 1,497.00 | 1.2K |
| 15:20 | 1,497.00 | 1,497.00 | 1,490.00 | 1,490.00 | 1.7K |
| 15:30 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,500.00 | 1,561.00 | 1,472.00 | 1,491.00 | 0.0M |
| 2025-09-25 | 1,496.00 | 1,519.00 | 1,470.00 | 1,500.00 | 0.0M |
| 2025-09-24 | 1,580.00 | 1,587.00 | 1,485.00 | 1,501.00 | 0.0M |
| 2025-09-22 | 1,736.00 | 1,739.00 | 1,522.00 | 1,541.00 | 0.1M |
| 2025-09-19 | 1,670.00 | 1,729.00 | 1,622.00 | 1,696.00 | 0.1M |
| 2025-09-18 | 1,653.00 | 1,689.00 | 1,622.00 | 1,642.00 | 0.0M |
| 2025-09-17 | 1,653.00 | 1,695.00 | 1,620.00 | 1,652.00 | 0.1M |
| 2025-09-16 | 1,583.00 | 1,659.00 | 1,571.00 | 1,640.00 | 0.1M |
| 2025-09-12 | 1,618.00 | 1,618.00 | 1,549.00 | 1,571.00 | 0.1M |
| 2025-09-11 | 1,657.00 | 1,684.00 | 1,555.00 | 1,606.00 | 0.1M |
| 2025-09-10 | 1,710.00 | 1,712.00 | 1,690.00 | 1,697.00 | 0.0M |
| 2025-09-09 | 1,700.00 | 1,714.00 | 1,670.00 | 1,707.00 | 0.1M |
| 2025-09-08 | 1,600.00 | 1,714.00 | 1,582.00 | 1,698.00 | 0.2M |
| 2025-09-05 | 1,600.00 | 1,601.00 | 1,490.00 | 1,490.00 | 0.1M |
| 2025-09-04 | 1,607.00 | 1,646.00 | 1,551.00 | 1,600.00 | 0.1M |
| 2025-09-03 | 1,534.00 | 1,769.00 | 1,498.00 | 1,630.00 | 0.3M |
| 2025-09-02 | 1,521.00 | 1,538.00 | 1,460.00 | 1,500.00 | 0.0M |
| 2025-09-01 | 1,356.00 | 1,498.00 | 1,356.00 | 1,497.00 | 0.1M |
| 2025-08-29 | 1,330.00 | 1,339.00 | 1,307.00 | 1,320.00 | 0.0M |
| 2025-08-28 | 1,285.00 | 1,344.00 | 1,283.00 | 1,307.00 | 0.0M |
| 2025-08-27 | 1,283.00 | 1,283.00 | 1,251.00 | 1,280.00 | 0.0M |
| 2025-08-26 | 1,238.00 | 1,299.00 | 1,238.00 | 1,264.00 | 0.0M |
| 2025-08-25 | 1,245.00 | 1,245.00 | 1,210.00 | 1,227.00 | 0.0M |
| 2025-08-22 | 1,240.00 | 1,242.00 | 1,173.00 | 1,200.00 | 0.0M |
| 2025-08-21 | 1,250.00 | 1,254.00 | 1,230.00 | 1,242.00 | 0.0M |
| 2025-08-20 | 1,271.00 | 1,289.00 | 1,212.00 | 1,270.00 | 0.0M |
| 2025-08-19 | 1,150.00 | 1,260.00 | 1,150.00 | 1,259.00 | 0.1M |
| 2025-08-18 | 1,097.00 | 1,140.00 | 1,094.00 | 1,125.00 | 0.0M |
| 2025-08-15 | 1,219.00 | 1,220.00 | 1,083.00 | 1,127.00 | 0.1M |
| 2025-08-14 | 950.00 | 1,030.00 | 950.00 | 1,013.00 | 0.0M |
| 2025-08-13 | 947.00 | 960.00 | 938.00 | 950.00 | 0.0M |
| 2025-08-12 | 946.00 | 960.00 | 938.00 | 950.00 | 0.0M |
| 2025-08-08 | 966.00 | 966.00 | 944.00 | 950.00 | 0.0M |
| 2025-08-07 | 956.00 | 956.00 | 956.00 | 956.00 | 0.0M |
| 2025-08-06 | 950.00 | 968.00 | 943.00 | 953.00 | 0.0M |
| 2025-08-05 | 946.00 | 950.00 | 943.00 | 943.00 | 0.0M |
| 2025-08-04 | 923.00 | 942.00 | 923.00 | 941.00 | 0.0M |
| 2025-08-01 | 960.00 | 960.00 | 922.00 | 934.00 | 0.0M |
| 2025-07-31 | 965.00 | 965.00 | 951.00 | 960.00 | 0.0M |
| 2025-07-30 | 980.00 | 980.00 | 956.00 | 965.00 | 0.0M |
| 2025-07-29 | 994.00 | 994.00 | 981.00 | 981.00 | 0.0M |
| 2025-07-28 | 996.00 | 997.00 | 976.00 | 994.00 | 0.0M |
| 2025-07-25 | 977.00 | 986.00 | 949.00 | 986.00 | 0.0M |
| 2025-07-24 | 920.00 | 962.00 | 919.00 | 962.00 | 0.0M |
| 2025-07-23 | 916.00 | 917.00 | 901.00 | 917.00 | 0.0M |
| 2025-07-22 | 875.00 | 908.00 | 875.00 | 901.00 | 0.0M |
| 2025-07-18 | 897.00 | 897.00 | 868.00 | 873.00 | 0.0M |
| 2025-07-17 | 886.00 | 932.00 | 852.00 | 900.00 | 0.0M |
| 2025-07-16 | 870.00 | 888.00 | 859.00 | 887.00 | 0.0M |
| 2025-07-15 | 846.00 | 865.00 | 838.00 | 865.00 | 0.0M |
| 2025-07-14 | 831.00 | 839.00 | 831.00 | 831.00 | 0.0M |
| 2025-07-11 | 820.00 | 870.00 | 820.00 | 829.00 | 0.0M |
| 2025-07-10 | 832.00 | 867.00 | 832.00 | 846.00 | 0.0M |
| 2025-07-09 | 849.00 | 849.00 | 820.00 | 840.00 | 0.0M |
| 2025-07-08 | 803.00 | 850.00 | 803.00 | 846.00 | 0.0M |
| 2025-07-07 | 802.00 | 818.00 | 802.00 | 806.00 | 0.0M |
| 2025-07-04 | 825.00 | 825.00 | 807.00 | 810.00 | 0.0M |
| 2025-07-02 | 821.00 | 832.00 | 801.00 | 832.00 | 0.0M |
| 2025-07-01 | 823.00 | 838.00 | 818.00 | 827.00 | 0.0M |
| 2025-06-30 | 842.00 | 842.00 | 823.00 | 824.00 | 0.0M |
| 2025-06-27 | 842.00 | 856.00 | 832.00 | 832.00 | 0.0M |
| 2025-06-26 | 849.00 | 849.00 | 832.00 | 832.00 | 0.0M |
| 2025-06-25 | 860.00 | 862.00 | 844.00 | 849.00 | 0.0M |
| 2025-06-24 | 826.00 | 854.00 | 826.00 | 848.00 | 0.0M |
| 2025-06-23 | 833.00 | 833.00 | 821.00 | 825.00 | 0.0M |
| 2025-06-20 | 842.00 | 842.00 | 828.00 | 830.00 | 0.0M |
| 2025-06-19 | 855.00 | 855.00 | 820.00 | 827.00 | 0.0M |
| 2025-06-18 | 835.00 | 867.00 | 835.00 | 859.00 | 0.0M |
| 2025-06-17 | 835.00 | 844.00 | 835.00 | 835.00 | 0.0M |
| 2025-06-16 | 840.00 | 857.00 | 834.00 | 834.00 | 0.0M |
| 2025-06-13 | 851.00 | 853.00 | 838.00 | 852.00 | 0.0M |
| 2025-06-12 | 870.00 | 872.00 | 851.00 | 860.00 | 0.0M |
| 2025-06-11 | 842.00 | 877.00 | 838.00 | 855.00 | 0.0M |
| 2025-06-10 | 810.00 | 837.00 | 810.00 | 837.00 | 0.0M |
| 2025-06-09 | 830.00 | 830.00 | 801.00 | 821.00 | 0.0M |
| 2025-06-06 | 860.00 | 860.00 | 805.00 | 830.00 | 0.0M |
| 2025-06-05 | 858.00 | 873.00 | 858.00 | 859.00 | 0.0M |
| 2025-06-04 | 908.00 | 908.00 | 850.00 | 858.00 | 0.0M |
| 2025-06-03 | 931.00 | 931.00 | 865.00 | 910.00 | 0.0M |
| 2025-06-02 | 929.00 | 929.00 | 915.00 | 927.00 | 0.0M |
| 2025-05-30 | 927.00 | 935.00 | 920.00 | 934.00 | 0.0M |
| 2025-05-29 | 935.00 | 935.00 | 923.00 | 931.00 | 0.0M |
| 2025-05-28 | 920.00 | 936.00 | 918.00 | 920.00 | 0.0M |
| 2025-05-27 | 934.00 | 936.00 | 920.00 | 920.00 | 0.0M |
| 2025-05-26 | 926.00 | 948.00 | 915.00 | 936.00 | 0.0M |
| 2025-05-23 | 957.00 | 963.00 | 940.00 | 940.00 | 0.0M |
| 2025-05-22 | 959.00 | 962.00 | 939.00 | 956.00 | 0.0M |
| 2025-05-21 | 966.00 | 966.00 | 927.00 | 964.00 | 0.0M |
| 2025-05-20 | 966.00 | 970.00 | 936.00 | 966.00 | 0.1M |
| 2025-05-19 | 863.00 | 917.00 | 851.00 | 906.00 | 0.0M |
| 2025-05-16 | 938.00 | 945.00 | 848.00 | 848.00 | 0.1M |
| 2025-05-15 | 981.00 | 1,000.00 | 964.00 | 998.00 | 0.0M |
| 2025-05-14 | 994.00 | 994.00 | 950.00 | 975.00 | 0.0M |
| 2025-05-13 | 1,000.00 | 1,002.00 | 985.00 | 992.00 | 0.0M |
| 2025-05-12 | 935.00 | 985.00 | 935.00 | 985.00 | 0.0M |
| 2025-05-09 | 928.00 | 932.00 | 920.00 | 920.00 | 0.0M |
| 2025-05-08 | 939.00 | 939.00 | 921.00 | 921.00 | 0.0M |
| 2025-05-07 | 925.00 | 956.00 | 925.00 | 939.00 | 0.0M |
| 2025-05-02 | 935.00 | 938.00 | 914.00 | 934.00 | 0.0M |
| 2025-05-01 | 945.00 | 959.00 | 924.00 | 950.00 | 0.0M |
| 2025-04-30 | 931.00 | 950.00 | 931.00 | 950.00 | 0.0M |
| 2025-04-28 | 924.00 | 970.00 | 924.00 | 945.00 | 0.0M |
| 2025-04-25 | 938.00 | 940.00 | 916.00 | 939.00 | 0.0M |
| 2025-04-24 | 920.00 | 972.00 | 920.00 | 941.00 | 0.0M |
| 2025-04-23 | 895.00 | 966.00 | 895.00 | 919.00 | 0.0M |
| 2025-04-22 | 814.00 | 900.00 | 814.00 | 880.00 | 0.0M |
| 2025-04-21 | 817.00 | 829.00 | 798.00 | 829.00 | 0.0M |
| 2025-04-18 | 789.00 | 815.00 | 785.00 | 815.00 | 0.0M |
| 2025-04-17 | 805.00 | 805.00 | 783.00 | 785.00 | 0.0M |
| 2025-04-16 | 817.00 | 817.00 | 785.00 | 790.00 | 0.0M |
| 2025-04-15 | 821.00 | 830.00 | 784.00 | 813.00 | 0.0M |
| 2025-04-14 | 843.00 | 843.00 | 819.00 | 820.00 | 0.0M |
| 2025-04-11 | 818.00 | 828.00 | 800.00 | 828.00 | 0.0M |
| 2025-04-10 | 846.00 | 846.00 | 788.00 | 825.00 | 0.0M |
| 2025-04-09 | 730.00 | 789.00 | 730.00 | 786.00 | 0.0M |
| 2025-04-08 | 676.00 | 729.00 | 671.00 | 728.00 | 0.0M |
| 2025-04-07 | 690.00 | 701.00 | 620.00 | 636.00 | 0.0M |
| 2025-04-04 | 787.00 | 795.00 | 710.00 | 752.00 | 0.0M |
| 2025-04-03 | 818.00 | 818.00 | 791.00 | 815.00 | 0.0M |
| 2025-04-02 | 827.00 | 827.00 | 818.00 | 819.00 | 0.0M |
| 2025-04-01 | 798.00 | 810.00 | 796.00 | 807.00 | 0.0M |
| 2025-03-31 | 788.00 | 788.00 | 785.00 | 786.00 | 0.0M |
| 2025-03-28 | 783.00 | 796.00 | 783.00 | 788.00 | 0.0M |
| 2025-03-27 | 776.00 | 800.00 | 776.00 | 783.00 | 0.0M |
| 2025-03-26 | 780.00 | 781.00 | 775.00 | 775.00 | 0.0M |
| 2025-03-25 | 777.00 | 778.00 | 777.00 | 778.00 | 0.0M |
| 2025-03-24 | 778.00 | 780.00 | 770.00 | 777.00 | 0.0M |
| 2025-03-21 | 780.00 | 784.00 | 770.00 | 780.00 | 0.0M |
| 2025-03-19 | 782.00 | 785.00 | 772.00 | 785.00 | 0.0M |
| 2025-03-18 | 764.00 | 783.00 | 760.00 | 783.00 | 0.0M |
| 2025-03-17 | 769.00 | 769.00 | 749.00 | 766.00 | 0.0M |
| 2025-03-14 | 758.00 | 769.00 | 743.00 | 769.00 | 0.0M |
| 2025-03-13 | 767.00 | 775.00 | 759.00 | 770.00 | 0.0M |
| 2025-03-12 | 747.00 | 756.00 | 746.00 | 756.00 | 0.0M |
| 2025-03-11 | 746.00 | 748.00 | 730.00 | 747.00 | 0.0M |
| 2025-03-10 | 749.00 | 750.00 | 737.00 | 746.00 | 0.0M |
| 2025-03-07 | 737.00 | 749.00 | 728.00 | 749.00 | 0.0M |
| 2025-03-06 | 717.00 | 738.00 | 709.00 | 738.00 | 0.0M |
| 2025-03-05 | 713.00 | 713.00 | 696.00 | 708.00 | 0.0M |
| 2025-03-04 | 697.00 | 714.00 | 697.00 | 713.00 | 0.0M |
| 2025-03-03 | 702.00 | 708.00 | 692.00 | 694.00 | 0.0M |
| 2025-02-28 | 713.00 | 714.00 | 690.00 | 692.00 | 0.0M |
| 2025-02-27 | 704.00 | 710.00 | 704.00 | 708.00 | 0.0M |
| 2025-02-26 | 698.00 | 709.00 | 698.00 | 705.00 | 0.0M |
| 2025-02-25 | 717.00 | 718.00 | 694.00 | 707.00 | 0.0M |
| 2025-02-21 | 706.00 | 722.00 | 706.00 | 707.00 | 0.0M |
| 2025-02-20 | 712.00 | 723.00 | 706.00 | 706.00 | 0.0M |
| 2025-02-19 | 728.00 | 741.00 | 711.00 | 714.00 | 0.0M |
| 2025-02-18 | 743.00 | 743.00 | 720.00 | 728.00 | 0.0M |
| 2025-02-17 | 752.00 | 773.00 | 731.00 | 737.00 | 0.0M |
| 2025-02-14 | 680.00 | 711.00 | 680.00 | 707.00 | 0.0M |
| 2025-02-13 | 668.00 | 684.00 | 663.00 | 674.00 | 0.0M |
| 2025-02-12 | 651.00 | 671.00 | 651.00 | 671.00 | 0.0M |
| 2025-02-10 | 636.00 | 648.00 | 636.00 | 648.00 | 0.0M |
| 2025-02-07 | 627.00 | 642.00 | 627.00 | 638.00 | 0.0M |
| 2025-02-06 | 627.00 | 636.00 | 625.00 | 627.00 | 0.0M |
| 2025-02-05 | 641.00 | 644.00 | 630.00 | 637.00 | 0.0M |
| 2025-02-04 | 639.00 | 645.00 | 634.00 | 642.00 | 0.0M |
| 2025-02-03 | 642.00 | 648.00 | 640.00 | 640.00 | 0.0M |
| 2025-01-31 | 654.00 | 654.00 | 643.00 | 652.00 | 0.0M |
| 2025-01-30 | 640.00 | 654.00 | 640.00 | 654.00 | 0.0M |
| 2025-01-29 | 651.00 | 653.00 | 640.00 | 640.00 | 0.0M |
| 2025-01-28 | 650.00 | 651.00 | 640.00 | 651.00 | 0.0M |
| 2025-01-27 | 643.00 | 653.00 | 638.00 | 650.00 | 0.0M |
| 2025-01-24 | 625.00 | 647.00 | 625.00 | 642.00 | 0.0M |
| 2025-01-23 | 625.00 | 630.00 | 625.00 | 630.00 | 0.0M |
| 2025-01-22 | 626.00 | 636.00 | 623.00 | 623.00 | 0.0M |
| 2025-01-21 | 620.00 | 626.00 | 613.00 | 626.00 | 0.0M |
| 2025-01-20 | 628.00 | 634.00 | 620.00 | 620.00 | 0.0M |
| 2025-01-17 | 637.00 | 641.00 | 627.00 | 627.00 | 0.0M |
| 2025-01-16 | 636.00 | 645.00 | 616.00 | 636.00 | 0.0M |
| 2025-01-15 | 649.00 | 650.00 | 630.00 | 646.00 | 0.0M |
| 2025-01-14 | 662.00 | 662.00 | 649.00 | 649.00 | 0.0M |
| 2025-01-10 | 658.00 | 668.00 | 652.00 | 662.00 | 0.0M |
| 2025-01-09 | 670.00 | 670.00 | 643.00 | 664.00 | 0.0M |
| 2025-01-08 | 668.00 | 669.00 | 662.00 | 662.00 | 0.0M |
| 2025-01-07 | 652.00 | 677.00 | 649.00 | 664.00 | 0.0M |
| 2025-01-06 | 661.00 | 672.00 | 647.00 | 652.00 | 0.0M |