530.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 548.00 | 548.00 | 546.00 | 546.00 | 0.3K |
| 09:05 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 09:10 | 546.00 | 546.00 | 545.00 | 545.00 | 0.8K |
| 09:15 | 548.00 | 548.00 | 541.00 | 541.00 | 1.3K |
| 09:20 | 541.00 | 541.00 | 538.00 | 538.00 | 4.5K |
| 09:25 | 537.00 | 537.00 | 536.00 | 536.00 | 2.1K |
| 09:35 | 535.00 | 535.00 | 533.00 | 535.00 | 3.3K |
| 09:40 | 535.00 | 536.00 | 535.00 | 536.00 | 2.0K |
| 09:45 | 536.00 | 536.00 | 532.00 | 536.00 | 2.1K |
| 09:50 | 532.00 | 536.00 | 532.00 | 532.00 | 1.0K |
| 09:55 | 531.00 | 532.00 | 531.00 | 532.00 | 3.4K |
| 10:00 | 532.00 | 532.00 | 530.00 | 530.00 | 4.6K |
| 10:05 | 535.00 | 535.00 | 531.00 | 532.00 | 1.2K |
| 10:15 | 532.00 | 535.00 | 531.00 | 535.00 | 0.2K |
| 10:20 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 10:30 | 535.00 | 536.00 | 535.00 | 536.00 | 5.0K |
| 10:40 | 535.00 | 537.00 | 533.00 | 537.00 | 3.3K |
| 10:45 | 535.00 | 535.00 | 535.00 | 535.00 | 0.7K |
| 10:50 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 10:55 | 533.00 | 533.00 | 532.00 | 532.00 | 4.5K |
| 11:00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.2K |
| 11:05 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 11:20 | 531.00 | 534.00 | 531.00 | 534.00 | 0.2K |
| 11:25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 11:40 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 11:45 | 529.00 | 529.00 | 528.00 | 528.00 | 6.5K |
| 11:50 | 529.00 | 529.00 | 529.00 | 529.00 | 0.6K |
| 11:55 | 525.00 | 526.00 | 525.00 | 526.00 | 4.5K |
| 12:00 | 527.00 | 527.00 | 525.00 | 525.00 | 0.6K |
| 12:05 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 12:10 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 12:15 | 527.00 | 527.00 | 525.00 | 525.00 | 0.0K |
| 12:20 | 525.00 | 527.00 | 525.00 | 526.00 | 1.5K |
| 12:25 | 525.00 | 526.00 | 525.00 | 526.00 | 2.7K |
| 12:30 | 525.00 | 527.00 | 525.00 | 526.00 | 11.5K |
| 12:35 | 526.00 | 526.00 | 526.00 | 526.00 | 2.1K |
| 12:45 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:55 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:05 | 524.00 | 524.00 | 523.00 | 524.00 | 2.3K |
| 13:10 | 523.00 | 523.00 | 521.00 | 521.00 | 2.2K |
| 13:15 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 13:25 | 521.00 | 521.00 | 520.00 | 520.00 | 6.0K |
| 13:30 | 523.00 | 523.00 | 521.00 | 521.00 | 0.1K |
| 13:35 | 520.00 | 521.00 | 520.00 | 521.00 | 1.1K |
| 13:40 | 521.00 | 522.00 | 520.00 | 520.00 | 9.5K |
| 13:45 | 520.00 | 520.00 | 520.00 | 520.00 | 11.6K |
| 14:00 | 523.00 | 523.00 | 522.00 | 522.00 | 0.6K |
| 14:05 | 522.00 | 524.00 | 522.00 | 524.00 | 0.3K |
| 14:10 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 14:15 | 524.00 | 524.00 | 520.00 | 524.00 | 4.1K |
| 14:20 | 524.00 | 524.00 | 522.00 | 524.00 | 0.4K |
| 14:25 | 524.00 | 524.00 | 524.00 | 524.00 | 0.2K |
| 14:35 | 521.00 | 524.00 | 521.00 | 524.00 | 0.3K |
| 14:40 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 14:50 | 524.00 | 529.00 | 524.00 | 529.00 | 8.3K |
| 14:55 | 530.00 | 535.00 | 530.00 | 535.00 | 13.9K |
| 15:00 | 531.00 | 534.00 | 531.00 | 532.00 | 0.1K |
| 15:05 | 534.00 | 534.00 | 530.00 | 532.00 | 6.2K |
| 15:10 | 529.00 | 530.00 | 529.00 | 530.00 | 3.3K |
| 15:25 | 530.00 | 530.00 | 530.00 | 530.00 | 7.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 548.00 | 548.00 | 520.00 | 530.00 | 0.2M |
| 2025-09-25 | 561.00 | 565.00 | 543.00 | 548.00 | 0.1M |
| 2025-09-24 | 562.00 | 567.00 | 557.00 | 565.00 | 0.1M |
| 2025-09-23 | 554.00 | 566.00 | 540.00 | 563.00 | 0.2M |
| 2025-09-22 | 564.00 | 568.00 | 549.00 | 554.00 | 0.2M |
| 2025-09-19 | 564.00 | 583.00 | 551.00 | 563.00 | 0.2M |
| 2025-09-18 | 543.00 | 563.00 | 541.00 | 563.00 | 0.2M |
| 2025-09-17 | 532.00 | 551.00 | 526.00 | 547.00 | 0.2M |
| 2025-09-16 | 530.00 | 532.00 | 515.00 | 532.00 | 0.1M |
| 2025-09-15 | 517.00 | 533.00 | 497.00 | 533.00 | 0.2M |
| 2025-09-12 | 522.00 | 523.00 | 510.00 | 517.00 | 0.1M |
| 2025-09-11 | 542.00 | 553.00 | 521.00 | 522.00 | 0.3M |
| 2025-09-10 | 542.00 | 557.00 | 517.00 | 553.00 | 0.4M |
| 2025-09-09 | 554.00 | 594.00 | 540.00 | 542.00 | 1.0M |
| 2025-09-08 | 530.00 | 551.00 | 530.00 | 545.00 | 0.3M |
| 2025-09-05 | 533.00 | 541.00 | 520.00 | 536.00 | 0.2M |
| 2025-09-04 | 513.00 | 533.00 | 510.00 | 533.00 | 0.3M |
| 2025-09-03 | 507.00 | 518.00 | 506.00 | 518.00 | 0.1M |
| 2025-09-02 | 519.00 | 523.00 | 499.00 | 515.00 | 0.4M |
| 2025-09-01 | 503.00 | 526.00 | 493.00 | 525.00 | 0.7M |
| 2025-08-29 | 485.00 | 505.00 | 485.00 | 502.00 | 0.5M |
| 2025-08-28 | 478.00 | 495.00 | 475.00 | 490.00 | 0.4M |
| 2025-08-27 | 462.00 | 492.00 | 462.00 | 486.00 | 0.6M |
| 2025-08-26 | 451.00 | 468.00 | 449.00 | 462.00 | 0.3M |
| 2025-08-25 | 465.00 | 470.00 | 440.00 | 451.00 | 0.2M |
| 2025-08-22 | 453.00 | 469.00 | 446.00 | 462.00 | 0.2M |
| 2025-08-21 | 447.00 | 454.00 | 438.00 | 453.00 | 0.1M |
| 2025-08-20 | 432.00 | 451.00 | 432.00 | 451.00 | 0.1M |
| 2025-08-19 | 422.00 | 463.00 | 416.00 | 437.00 | 0.4M |
| 2025-08-18 | 432.00 | 432.00 | 423.00 | 423.00 | 0.2M |
| 2025-08-14 | 448.00 | 449.00 | 431.00 | 432.00 | 0.2M |
| 2025-08-13 | 456.00 | 472.00 | 440.00 | 445.00 | 0.2M |
| 2025-08-12 | 429.00 | 465.00 | 428.00 | 462.00 | 0.3M |
| 2025-08-11 | 429.00 | 454.00 | 425.00 | 429.00 | 0.2M |
| 2025-08-08 | 429.00 | 443.00 | 429.00 | 429.00 | 0.1M |
| 2025-08-07 | 439.00 | 442.00 | 425.00 | 429.00 | 0.2M |
| 2025-08-06 | 427.00 | 444.00 | 427.00 | 439.00 | 0.1M |
| 2025-08-05 | 446.00 | 454.00 | 431.00 | 431.00 | 0.3M |
| 2025-08-04 | 449.00 | 449.00 | 416.00 | 446.00 | 0.3M |
| 2025-08-01 | 450.00 | 450.00 | 438.00 | 449.00 | 0.1M |
| 2025-07-31 | 455.00 | 459.00 | 444.00 | 450.00 | 0.2M |
| 2025-07-30 | 462.00 | 462.00 | 451.00 | 459.00 | 0.1M |
| 2025-07-29 | 465.00 | 469.00 | 453.00 | 463.00 | 0.2M |
| 2025-07-28 | 474.00 | 481.00 | 465.00 | 465.00 | 0.2M |
| 2025-07-25 | 450.00 | 482.00 | 443.00 | 474.00 | 0.4M |
| 2025-07-24 | 450.00 | 467.00 | 440.00 | 450.00 | 0.3M |
| 2025-07-23 | 451.00 | 454.00 | 432.00 | 440.00 | 0.4M |
| 2025-07-22 | 474.00 | 474.00 | 445.00 | 451.00 | 0.3M |
| 2025-07-21 | 472.00 | 488.00 | 461.00 | 470.00 | 0.3M |
| 2025-07-18 | 470.00 | 474.00 | 451.00 | 472.00 | 0.8M |
| 2025-07-17 | 501.00 | 514.00 | 468.00 | 478.00 | 1.9M |
| 2025-07-16 | 450.00 | 492.00 | 440.00 | 479.00 | 1.9M |
| 2025-07-15 | 439.00 | 475.00 | 424.00 | 454.00 | 1.1M |
| 2025-07-14 | 440.00 | 444.00 | 422.00 | 426.00 | 0.4M |
| 2025-07-11 | 457.00 | 469.00 | 439.00 | 439.00 | 1.0M |
| 2025-07-10 | 408.00 | 520.00 | 406.00 | 450.00 | 9.5M |
| 2025-07-09 | 444.00 | 488.00 | 408.00 | 408.00 | 2.9M |
| 2025-07-08 | 396.00 | 406.00 | 393.00 | 400.00 | 0.1M |
| 2025-07-07 | 407.00 | 411.00 | 390.00 | 397.00 | 0.2M |
| 2025-07-04 | 426.00 | 426.00 | 406.00 | 407.00 | 0.3M |
| 2025-07-03 | 401.00 | 431.00 | 400.00 | 426.00 | 0.6M |
| 2025-07-02 | 378.00 | 440.00 | 378.00 | 411.00 | 2.4M |
| 2025-07-01 | 370.00 | 407.00 | 370.00 | 383.00 | 1.4M |
| 2025-06-30 | 368.00 | 374.00 | 362.00 | 370.00 | 0.3M |
| 2025-06-27 | 357.00 | 415.00 | 355.00 | 367.00 | 2.9M |
| 2025-06-26 | 363.00 | 370.00 | 361.00 | 363.00 | 0.1M |
| 2025-06-25 | 365.00 | 365.00 | 360.00 | 363.00 | 0.1M |
| 2025-06-24 | 356.00 | 369.00 | 352.00 | 368.00 | 0.2M |
| 2025-06-23 | 370.00 | 370.00 | 355.00 | 359.00 | 0.1M |
| 2025-06-20 | 362.00 | 376.00 | 358.00 | 370.00 | 0.2M |
| 2025-06-19 | 360.00 | 364.00 | 348.00 | 362.00 | 0.2M |
| 2025-06-18 | 368.00 | 368.00 | 353.00 | 356.00 | 0.3M |
| 2025-06-17 | 377.00 | 381.00 | 363.00 | 368.00 | 0.2M |
| 2025-06-16 | 373.00 | 380.00 | 360.00 | 380.00 | 0.3M |
| 2025-06-13 | 352.00 | 377.00 | 348.00 | 372.00 | 0.7M |
| 2025-06-12 | 351.00 | 353.00 | 342.00 | 350.00 | 0.1M |
| 2025-06-11 | 351.00 | 354.00 | 347.00 | 351.00 | 0.1M |
| 2025-06-10 | 349.00 | 352.00 | 339.00 | 351.00 | 0.2M |
| 2025-06-09 | 351.00 | 353.00 | 347.00 | 349.00 | 0.1M |
| 2025-06-05 | 349.00 | 355.00 | 346.00 | 350.00 | 0.1M |
| 2025-06-04 | 347.00 | 356.00 | 347.00 | 351.00 | 0.1M |
| 2025-06-02 | 351.00 | 354.00 | 347.00 | 350.00 | 0.1M |
| 2025-05-30 | 345.00 | 352.00 | 345.00 | 351.00 | 0.0M |
| 2025-05-29 | 349.00 | 357.00 | 344.00 | 344.00 | 0.1M |
| 2025-05-28 | 345.00 | 352.00 | 345.00 | 347.00 | 0.1M |
| 2025-05-27 | 342.00 | 349.00 | 339.00 | 345.00 | 0.1M |
| 2025-05-26 | 331.00 | 346.00 | 331.00 | 342.00 | 0.2M |
| 2025-05-23 | 332.00 | 335.00 | 327.00 | 331.00 | 0.1M |
| 2025-05-22 | 328.00 | 340.00 | 327.00 | 335.00 | 0.1M |
| 2025-05-21 | 328.00 | 338.00 | 323.00 | 328.00 | 0.1M |
| 2025-05-20 | 323.00 | 329.00 | 323.00 | 327.00 | 0.0M |
| 2025-05-19 | 329.00 | 330.00 | 320.00 | 323.00 | 0.1M |
| 2025-05-16 | 334.00 | 336.00 | 329.00 | 329.00 | 0.2M |
| 2025-05-15 | 339.00 | 343.00 | 332.00 | 334.00 | 0.2M |
| 2025-05-14 | 334.00 | 342.00 | 333.00 | 341.00 | 0.1M |
| 2025-05-13 | 333.00 | 335.00 | 328.00 | 334.00 | 0.1M |
| 2025-05-12 | 340.00 | 340.00 | 322.00 | 331.00 | 0.6M |
| 2025-05-09 | 350.00 | 351.00 | 341.00 | 341.00 | 0.1M |
| 2025-05-08 | 345.00 | 352.00 | 342.00 | 350.00 | 0.2M |
| 2025-05-07 | 366.00 | 366.00 | 344.00 | 345.00 | 0.4M |
| 2025-05-02 | 361.00 | 427.00 | 352.00 | 355.00 | 3.3M |
| 2025-04-30 | 353.00 | 367.00 | 350.00 | 361.00 | 0.3M |
| 2025-04-29 | 361.00 | 361.00 | 349.00 | 350.00 | 0.2M |
| 2025-04-28 | 358.00 | 368.00 | 348.00 | 357.00 | 0.5M |
| 2025-04-25 | 359.00 | 359.00 | 351.00 | 355.00 | 0.1M |
| 2025-04-24 | 360.00 | 361.00 | 354.00 | 357.00 | 0.1M |
| 2025-04-23 | 359.00 | 363.00 | 356.00 | 358.00 | 0.1M |
| 2025-04-22 | 355.00 | 360.00 | 349.00 | 358.00 | 0.2M |
| 2025-04-21 | 354.00 | 362.00 | 350.00 | 356.00 | 0.2M |
| 2025-04-18 | 359.00 | 362.00 | 346.00 | 359.00 | 0.2M |
| 2025-04-17 | 354.00 | 367.00 | 342.00 | 359.00 | 0.4M |
| 2025-04-16 | 357.00 | 362.00 | 350.00 | 350.00 | 0.3M |
| 2025-04-15 | 352.00 | 365.00 | 349.00 | 357.00 | 0.5M |
| 2025-04-14 | 351.00 | 373.00 | 344.00 | 351.00 | 0.7M |
| 2025-04-11 | 363.00 | 365.00 | 338.00 | 351.00 | 1.0M |
| 2025-04-10 | 366.00 | 391.00 | 345.00 | 361.00 | 2.8M |
| 2025-04-09 | 329.00 | 427.00 | 325.00 | 378.00 | 13.2M |
| 2025-04-08 | 308.00 | 339.00 | 308.00 | 329.00 | 0.8M |
| 2025-04-07 | 325.00 | 325.00 | 301.00 | 308.00 | 0.4M |
| 2025-04-04 | 325.00 | 328.00 | 321.00 | 326.00 | 0.1M |
| 2025-04-03 | 322.00 | 330.00 | 322.00 | 325.00 | 0.1M |
| 2025-04-02 | 326.00 | 328.00 | 317.00 | 326.00 | 0.1M |
| 2025-04-01 | 318.00 | 327.00 | 315.00 | 320.00 | 0.1M |
| 2025-03-31 | 320.00 | 320.00 | 315.00 | 320.00 | 0.1M |
| 2025-03-28 | 327.00 | 330.00 | 318.00 | 320.00 | 0.1M |
| 2025-03-27 | 331.00 | 347.00 | 318.00 | 330.00 | 0.1M |
| 2025-03-26 | 323.00 | 326.00 | 318.00 | 326.00 | 0.1M |
| 2025-03-25 | 328.00 | 330.00 | 320.00 | 323.00 | 0.1M |
| 2025-03-24 | 327.00 | 343.00 | 324.00 | 325.00 | 0.1M |
| 2025-03-21 | 331.00 | 332.00 | 323.00 | 327.00 | 0.1M |
| 2025-03-20 | 334.00 | 337.00 | 330.00 | 332.00 | 0.1M |
| 2025-03-19 | 333.00 | 333.00 | 329.00 | 331.00 | 0.1M |
| 2025-03-18 | 339.00 | 340.00 | 333.00 | 335.00 | 0.1M |
| 2025-03-17 | 344.00 | 345.00 | 338.00 | 339.00 | 0.1M |
| 2025-03-14 | 341.00 | 345.00 | 340.00 | 342.00 | 0.0M |
| 2025-03-13 | 343.00 | 346.00 | 340.00 | 343.00 | 0.0M |
| 2025-03-12 | 345.00 | 347.00 | 340.00 | 341.00 | 0.0M |
| 2025-03-11 | 346.00 | 348.00 | 340.00 | 340.00 | 0.1M |
| 2025-03-10 | 349.00 | 355.00 | 346.00 | 349.00 | 0.1M |
| 2025-03-07 | 337.00 | 352.00 | 337.00 | 349.00 | 0.1M |
| 2025-03-06 | 340.00 | 344.00 | 336.00 | 344.00 | 0.0M |
| 2025-03-05 | 335.00 | 342.00 | 335.00 | 337.00 | 0.1M |
| 2025-03-04 | 340.00 | 341.00 | 333.00 | 336.00 | 0.1M |
| 2025-02-28 | 348.00 | 349.00 | 340.00 | 340.00 | 0.1M |
| 2025-02-27 | 347.00 | 358.00 | 347.00 | 349.00 | 0.1M |
| 2025-02-26 | 356.00 | 360.00 | 349.00 | 352.00 | 0.1M |
| 2025-02-25 | 356.00 | 360.00 | 352.00 | 358.00 | 0.0M |
| 2025-02-24 | 373.00 | 374.00 | 357.00 | 357.00 | 0.1M |
| 2025-02-21 | 372.00 | 378.00 | 368.00 | 374.00 | 0.2M |
| 2025-02-20 | 369.00 | 371.00 | 360.00 | 370.00 | 0.3M |
| 2025-02-19 | 358.00 | 373.00 | 358.00 | 365.00 | 0.3M |
| 2025-02-18 | 348.00 | 361.00 | 343.00 | 356.00 | 0.5M |
| 2025-02-17 | 341.00 | 355.00 | 341.00 | 352.00 | 0.2M |
| 2025-02-14 | 336.00 | 351.00 | 333.00 | 341.00 | 0.3M |
| 2025-02-13 | 335.00 | 340.00 | 332.00 | 334.00 | 0.2M |
| 2025-02-12 | 343.00 | 343.00 | 332.00 | 337.00 | 0.1M |
| 2025-02-11 | 339.00 | 348.00 | 339.00 | 343.00 | 0.1M |
| 2025-02-10 | 342.00 | 346.00 | 336.00 | 341.00 | 0.1M |
| 2025-02-07 | 347.00 | 355.00 | 346.00 | 346.00 | 0.1M |
| 2025-02-06 | 350.00 | 350.00 | 343.00 | 346.00 | 0.1M |
| 2025-02-05 | 348.00 | 350.00 | 343.00 | 346.00 | 0.1M |
| 2025-02-04 | 345.00 | 352.00 | 344.00 | 345.00 | 0.2M |
| 2025-02-03 | 351.00 | 367.00 | 340.00 | 347.00 | 0.2M |
| 2025-01-31 | 352.00 | 374.00 | 348.00 | 351.00 | 0.2M |
| 2025-01-24 | 353.00 | 365.00 | 351.00 | 351.00 | 0.2M |
| 2025-01-23 | 354.00 | 374.00 | 350.00 | 353.00 | 0.3M |
| 2025-01-22 | 364.00 | 368.00 | 358.00 | 360.00 | 0.2M |
| 2025-01-21 | 363.00 | 372.00 | 358.00 | 364.00 | 0.4M |
| 2025-01-20 | 378.00 | 378.00 | 364.00 | 364.00 | 0.5M |
| 2025-01-17 | 380.00 | 384.00 | 367.00 | 379.00 | 0.4M |
| 2025-01-16 | 376.00 | 393.00 | 372.00 | 380.00 | 1.0M |
| 2025-01-15 | 365.00 | 385.00 | 358.00 | 376.00 | 1.1M |
| 2025-01-14 | 372.00 | 374.00 | 357.00 | 371.00 | 1.3M |
| 2025-01-13 | 430.00 | 430.00 | 381.00 | 385.00 | 4.2M |
| 2025-01-10 | 469.00 | 540.00 | 428.00 | 443.00 | 23.1M |
| 2025-01-09 | 320.00 | 416.00 | 320.00 | 416.00 | 5.6M |
| 2025-01-08 | 328.00 | 328.00 | 316.00 | 320.00 | 0.2M |
| 2025-01-07 | 313.00 | 339.00 | 312.00 | 328.00 | 0.3M |
| 2025-01-06 | 306.00 | 315.00 | 306.00 | 313.00 | 0.0M |
| 2025-01-03 | 309.00 | 314.00 | 306.00 | 309.00 | 0.1M |
| 2025-01-02 | 302.00 | 325.00 | 302.00 | 309.00 | 0.1M |