877.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 882.00 | 882.00 | 881.00 | 882.00 | 53.5K |
| 09:05 | 882.00 | 883.00 | 882.00 | 883.00 | 1.2K |
| 09:10 | 883.00 | 884.00 | 883.00 | 883.00 | 2.1K |
| 09:15 | 883.00 | 883.00 | 883.00 | 883.00 | 0.5K |
| 09:20 | 884.00 | 885.00 | 883.00 | 883.00 | 0.9K |
| 09:25 | 885.00 | 886.00 | 885.00 | 885.00 | 1.0K |
| 09:30 | 885.00 | 885.00 | 885.00 | 885.00 | 0.9K |
| 09:35 | 886.00 | 886.00 | 886.00 | 886.00 | 0.4K |
| 09:40 | 885.00 | 885.00 | 885.00 | 885.00 | 0.4K |
| 09:45 | 886.00 | 886.00 | 886.00 | 886.00 | 0.2K |
| 09:50 | 885.00 | 885.00 | 884.00 | 884.00 | 1.8K |
| 09:55 | 885.00 | 885.00 | 885.00 | 885.00 | 0.2K |
| 10:00 | 884.00 | 885.00 | 884.00 | 884.00 | 0.5K |
| 10:05 | 884.00 | 884.00 | 880.00 | 880.00 | 19.9K |
| 10:10 | 882.00 | 882.00 | 879.00 | 879.00 | 1.4K |
| 10:15 | 881.00 | 881.00 | 881.00 | 881.00 | 0.1K |
| 10:20 | 882.00 | 882.00 | 879.00 | 879.00 | 2.6K |
| 10:25 | 877.00 | 879.00 | 877.00 | 879.00 | 2.6K |
| 10:35 | 878.00 | 878.00 | 878.00 | 878.00 | 0.1K |
| 10:40 | 878.00 | 878.00 | 878.00 | 878.00 | 1.0K |
| 10:45 | 878.00 | 879.00 | 878.00 | 879.00 | 3.2K |
| 10:50 | 878.00 | 878.00 | 878.00 | 878.00 | 0.2K |
| 10:55 | 879.00 | 880.00 | 879.00 | 880.00 | 1.0K |
| 11:00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.4K |
| 11:10 | 879.00 | 879.00 | 879.00 | 879.00 | 0.7K |
| 11:15 | 880.00 | 880.00 | 880.00 | 880.00 | 1.6K |
| 11:20 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 11:25 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 11:30 | 881.00 | 881.00 | 881.00 | 881.00 | 8.1K |
| 12:30 | 881.00 | 881.00 | 879.00 | 881.00 | 10.4K |
| 12:35 | 879.00 | 879.00 | 879.00 | 879.00 | 1.4K |
| 12:40 | 879.00 | 879.00 | 878.00 | 879.00 | 4.2K |
| 12:45 | 880.00 | 880.00 | 880.00 | 880.00 | 0.5K |
| 12:50 | 887.00 | 887.00 | 881.00 | 881.00 | 9.8K |
| 12:55 | 881.00 | 881.00 | 880.00 | 880.00 | 0.9K |
| 13:00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 13:10 | 880.00 | 880.00 | 880.00 | 880.00 | 0.5K |
| 13:15 | 879.00 | 879.00 | 879.00 | 879.00 | 0.4K |
| 13:20 | 879.00 | 879.00 | 879.00 | 879.00 | 0.1K |
| 13:25 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 13:30 | 880.00 | 880.00 | 880.00 | 880.00 | 0.6K |
| 13:35 | 880.00 | 881.00 | 880.00 | 881.00 | 0.4K |
| 13:40 | 882.00 | 882.00 | 882.00 | 882.00 | 2.3K |
| 13:45 | 882.00 | 882.00 | 880.00 | 881.00 | 0.5K |
| 13:55 | 880.00 | 880.00 | 880.00 | 880.00 | 1.3K |
| 14:00 | 880.00 | 881.00 | 880.00 | 881.00 | 0.6K |
| 14:10 | 881.00 | 881.00 | 881.00 | 881.00 | 0.9K |
| 14:15 | 881.00 | 881.00 | 881.00 | 881.00 | 0.1K |
| 14:20 | 881.00 | 881.00 | 881.00 | 881.00 | 0.2K |
| 14:25 | 881.00 | 881.00 | 881.00 | 881.00 | 0.5K |
| 14:30 | 881.00 | 881.00 | 880.00 | 880.00 | 2.8K |
| 14:35 | 880.00 | 880.00 | 879.00 | 880.00 | 2.2K |
| 14:40 | 878.00 | 879.00 | 878.00 | 879.00 | 0.3K |
| 14:50 | 880.00 | 880.00 | 879.00 | 879.00 | 1.0K |
| 14:55 | 879.00 | 879.00 | 879.00 | 879.00 | 0.3K |
| 15:00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.6K |
| 15:05 | 880.00 | 881.00 | 880.00 | 881.00 | 0.6K |
| 15:10 | 881.00 | 882.00 | 881.00 | 882.00 | 1.2K |
| 15:15 | 882.00 | 882.00 | 878.00 | 879.00 | 9.8K |
| 15:20 | 879.00 | 883.00 | 879.00 | 883.00 | 1.3K |
| 15:30 | 877.00 | 877.00 | 877.00 | 877.00 | 16.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 882.00 | 887.00 | 877.00 | 877.00 | 0.2M |
| 2025-09-25 | 879.00 | 881.00 | 876.00 | 881.00 | 0.0M |
| 2025-09-24 | 881.00 | 881.00 | 873.00 | 879.00 | 0.1M |
| 2025-09-22 | 888.00 | 890.00 | 881.00 | 882.00 | 0.1M |
| 2025-09-19 | 889.00 | 890.00 | 880.00 | 884.00 | 0.1M |
| 2025-09-18 | 892.00 | 893.00 | 885.00 | 889.00 | 0.0M |
| 2025-09-17 | 897.00 | 897.00 | 887.00 | 892.00 | 0.0M |
| 2025-09-16 | 906.00 | 906.00 | 890.00 | 902.00 | 0.0M |
| 2025-09-12 | 915.00 | 926.00 | 905.00 | 907.00 | 0.1M |
| 2025-09-11 | 915.00 | 920.00 | 909.00 | 920.00 | 0.1M |
| 2025-09-10 | 898.00 | 915.00 | 898.00 | 912.00 | 0.1M |
| 2025-09-09 | 895.00 | 898.00 | 891.00 | 892.00 | 0.0M |
| 2025-09-08 | 891.00 | 897.00 | 891.00 | 896.00 | 0.0M |
| 2025-09-05 | 884.00 | 895.00 | 883.00 | 890.00 | 0.0M |
| 2025-09-04 | 880.00 | 883.00 | 872.00 | 883.00 | 0.0M |
| 2025-09-03 | 880.00 | 880.00 | 870.00 | 875.00 | 0.0M |
| 2025-09-02 | 878.00 | 880.00 | 875.00 | 876.00 | 0.0M |
| 2025-09-01 | 877.00 | 881.00 | 872.00 | 876.00 | 0.0M |
| 2025-08-29 | 881.00 | 881.00 | 872.00 | 876.00 | 0.0M |
| 2025-08-28 | 880.00 | 884.00 | 879.00 | 880.00 | 0.0M |
| 2025-08-27 | 875.00 | 882.00 | 875.00 | 878.00 | 0.0M |
| 2025-08-26 | 877.00 | 880.00 | 871.00 | 875.00 | 0.0M |
| 2025-08-25 | 880.00 | 885.00 | 876.00 | 877.00 | 0.0M |
| 2025-08-22 | 867.00 | 873.00 | 860.00 | 872.00 | 0.0M |
| 2025-08-21 | 853.00 | 865.00 | 847.00 | 865.00 | 0.0M |
| 2025-08-20 | 847.00 | 852.00 | 847.00 | 852.00 | 0.0M |
| 2025-08-19 | 848.00 | 852.00 | 844.00 | 847.00 | 0.0M |
| 2025-08-18 | 845.00 | 848.00 | 843.00 | 846.00 | 0.0M |
| 2025-08-15 | 844.00 | 849.00 | 843.00 | 846.00 | 0.0M |
| 2025-08-14 | 848.00 | 848.00 | 840.00 | 844.00 | 0.0M |
| 2025-08-13 | 855.00 | 855.00 | 848.00 | 851.00 | 0.0M |
| 2025-08-12 | 852.00 | 860.00 | 851.00 | 852.00 | 0.0M |
| 2025-08-08 | 860.00 | 863.00 | 855.00 | 855.00 | 0.0M |
| 2025-08-07 | 857.00 | 864.00 | 857.00 | 858.00 | 0.0M |
| 2025-08-06 | 860.00 | 862.00 | 855.00 | 861.00 | 0.0M |
| 2025-08-05 | 846.00 | 862.00 | 840.00 | 860.00 | 0.1M |
| 2025-08-04 | 832.00 | 850.00 | 824.00 | 850.00 | 0.0M |
| 2025-08-01 | 835.00 | 844.00 | 830.00 | 841.00 | 0.0M |
| 2025-07-31 | 842.00 | 851.00 | 815.00 | 830.00 | 0.1M |
| 2025-07-30 | 840.00 | 844.00 | 837.00 | 844.00 | 0.0M |
| 2025-07-29 | 847.00 | 847.00 | 838.00 | 841.00 | 0.0M |
| 2025-07-28 | 837.00 | 843.00 | 837.00 | 842.00 | 0.0M |
| 2025-07-25 | 835.00 | 839.00 | 828.00 | 835.00 | 0.0M |
| 2025-07-24 | 828.00 | 835.00 | 825.00 | 835.00 | 0.0M |
| 2025-07-23 | 814.00 | 825.00 | 814.00 | 824.00 | 0.0M |
| 2025-07-22 | 810.00 | 810.00 | 807.00 | 810.00 | 0.0M |
| 2025-07-18 | 814.00 | 814.00 | 804.00 | 804.00 | 0.0M |
| 2025-07-17 | 815.00 | 815.00 | 811.00 | 811.00 | 0.0M |
| 2025-07-16 | 813.00 | 814.00 | 810.00 | 811.00 | 0.0M |
| 2025-07-15 | 816.00 | 818.00 | 811.00 | 812.00 | 0.0M |
| 2025-07-14 | 819.00 | 823.00 | 815.00 | 815.00 | 0.0M |
| 2025-07-11 | 823.00 | 830.00 | 818.00 | 819.00 | 0.0M |
| 2025-07-10 | 835.00 | 835.00 | 815.00 | 821.00 | 0.1M |
| 2025-07-09 | 810.00 | 820.00 | 810.00 | 816.00 | 0.0M |
| 2025-07-08 | 795.00 | 808.00 | 795.00 | 808.00 | 0.0M |
| 2025-07-07 | 792.00 | 798.00 | 791.00 | 792.00 | 0.0M |
| 2025-07-04 | 792.00 | 795.00 | 785.00 | 787.00 | 0.0M |
| 2025-07-03 | 789.00 | 791.00 | 786.00 | 791.00 | 0.0M |
| 2025-07-02 | 785.00 | 789.00 | 785.00 | 788.00 | 0.0M |
| 2025-07-01 | 791.00 | 791.00 | 784.00 | 786.00 | 0.0M |
| 2025-06-30 | 791.00 | 792.00 | 786.00 | 791.00 | 0.0M |
| 2025-06-27 | 786.00 | 792.00 | 786.00 | 786.00 | 0.0M |
| 2025-06-26 | 789.00 | 790.00 | 786.00 | 786.00 | 0.0M |
| 2025-06-25 | 790.00 | 790.00 | 784.00 | 786.00 | 0.0M |
| 2025-06-24 | 790.00 | 790.00 | 784.00 | 787.00 | 0.0M |
| 2025-06-23 | 793.00 | 795.00 | 780.00 | 780.00 | 0.0M |
| 2025-06-20 | 793.00 | 797.00 | 793.00 | 793.00 | 0.0M |
| 2025-06-19 | 800.00 | 800.00 | 792.00 | 792.00 | 0.0M |
| 2025-06-18 | 799.00 | 804.00 | 799.00 | 800.00 | 0.0M |
| 2025-06-17 | 800.00 | 804.00 | 793.00 | 799.00 | 0.0M |
| 2025-06-16 | 800.00 | 800.00 | 793.00 | 797.00 | 0.0M |
| 2025-06-13 | 802.00 | 802.00 | 790.00 | 793.00 | 0.0M |
| 2025-06-12 | 804.00 | 810.00 | 800.00 | 802.00 | 0.0M |
| 2025-06-11 | 796.00 | 803.00 | 796.00 | 799.00 | 0.0M |
| 2025-06-10 | 794.00 | 795.00 | 791.00 | 792.00 | 0.0M |
| 2025-06-09 | 796.00 | 799.00 | 789.00 | 791.00 | 0.0M |
| 2025-06-06 | 791.00 | 796.00 | 791.00 | 796.00 | 0.0M |
| 2025-06-05 | 790.00 | 792.00 | 788.00 | 791.00 | 0.0M |
| 2025-06-04 | 786.00 | 792.00 | 786.00 | 787.00 | 0.0M |
| 2025-06-03 | 790.00 | 790.00 | 782.00 | 785.00 | 0.0M |
| 2025-06-02 | 795.00 | 798.00 | 787.00 | 788.00 | 0.0M |
| 2025-05-30 | 801.00 | 801.00 | 795.00 | 795.00 | 0.0M |
| 2025-05-29 | 796.00 | 807.00 | 794.00 | 799.00 | 0.0M |
| 2025-05-28 | 800.00 | 804.00 | 793.00 | 795.00 | 0.0M |
| 2025-05-27 | 782.00 | 792.00 | 782.00 | 785.00 | 0.0M |
| 2025-05-26 | 776.00 | 779.00 | 773.00 | 779.00 | 0.0M |
| 2025-05-23 | 771.00 | 774.00 | 770.00 | 773.00 | 0.0M |
| 2025-05-22 | 769.00 | 775.00 | 767.00 | 770.00 | 0.0M |
| 2025-05-21 | 768.00 | 771.00 | 766.00 | 768.00 | 0.0M |
| 2025-05-20 | 774.00 | 775.00 | 765.00 | 765.00 | 0.0M |
| 2025-05-19 | 771.00 | 775.00 | 770.00 | 773.00 | 0.0M |
| 2025-05-16 | 777.00 | 779.00 | 771.00 | 779.00 | 0.0M |
| 2025-05-15 | 779.00 | 779.00 | 769.00 | 777.00 | 0.0M |
| 2025-05-14 | 780.00 | 781.00 | 769.00 | 781.00 | 0.0M |
| 2025-05-13 | 781.00 | 784.00 | 776.00 | 780.00 | 0.0M |
| 2025-05-12 | 781.00 | 785.00 | 779.00 | 780.00 | 0.0M |
| 2025-05-09 | 783.00 | 783.00 | 776.00 | 783.00 | 0.0M |
| 2025-05-08 | 775.00 | 784.00 | 774.00 | 780.00 | 0.1M |
| 2025-05-07 | 770.00 | 772.00 | 764.00 | 769.00 | 0.0M |
| 2025-05-02 | 770.00 | 772.00 | 760.00 | 767.00 | 0.0M |
| 2025-05-01 | 774.00 | 776.00 | 769.00 | 770.00 | 0.0M |
| 2025-04-30 | 787.00 | 787.00 | 770.00 | 774.00 | 0.1M |
| 2025-04-28 | 800.00 | 810.00 | 762.00 | 777.00 | 0.3M |
| 2025-04-25 | 780.00 | 784.00 | 778.00 | 780.00 | 0.0M |
| 2025-04-24 | 776.00 | 782.00 | 774.00 | 774.00 | 0.0M |
| 2025-04-23 | 780.00 | 784.00 | 774.00 | 774.00 | 0.0M |
| 2025-04-22 | 771.00 | 778.00 | 767.00 | 778.00 | 0.0M |
| 2025-04-21 | 773.00 | 777.00 | 765.00 | 768.00 | 0.0M |
| 2025-04-18 | 759.00 | 779.00 | 759.00 | 779.00 | 0.0M |
| 2025-04-17 | 755.00 | 760.00 | 754.00 | 758.00 | 0.0M |
| 2025-04-16 | 760.00 | 761.00 | 754.00 | 755.00 | 0.0M |
| 2025-04-15 | 761.00 | 770.00 | 759.00 | 762.00 | 0.0M |
| 2025-04-14 | 766.00 | 766.00 | 757.00 | 760.00 | 0.0M |
| 2025-04-11 | 741.00 | 754.00 | 727.00 | 754.00 | 0.0M |
| 2025-04-10 | 760.00 | 760.00 | 741.00 | 755.00 | 0.1M |
| 2025-04-09 | 720.00 | 725.00 | 702.00 | 722.00 | 0.1M |
| 2025-04-08 | 725.00 | 745.00 | 720.00 | 730.00 | 0.1M |
| 2025-04-07 | 699.00 | 719.00 | 685.00 | 700.00 | 0.2M |
| 2025-04-04 | 761.00 | 763.00 | 730.00 | 749.00 | 0.1M |
| 2025-04-03 | 770.00 | 782.00 | 765.00 | 774.00 | 0.1M |
| 2025-04-02 | 798.00 | 798.00 | 785.00 | 785.00 | 0.0M |
| 2025-04-01 | 810.00 | 812.00 | 795.00 | 798.00 | 0.1M |
| 2025-03-31 | 811.00 | 816.00 | 800.00 | 804.00 | 0.1M |
| 2025-03-28 | 802.00 | 830.00 | 802.00 | 817.00 | 0.1M |
| 2025-03-27 | 842.50 | 858.00 | 841.00 | 846.50 | 0.1M |
| 2025-03-26 | 849.50 | 853.50 | 838.50 | 838.50 | 0.1M |
| 2025-03-25 | 862.50 | 862.50 | 840.50 | 847.50 | 0.1M |
| 2025-03-24 | 859.50 | 866.50 | 835.00 | 845.50 | 0.1M |
| 2025-03-21 | 827.50 | 843.50 | 827.50 | 842.50 | 0.1M |
| 2025-03-19 | 1,644.00 | 1,654.00 | 1,641.00 | 1,649.00 | 0.0M |
| 2025-03-18 | 1,637.00 | 1,640.00 | 1,629.00 | 1,637.00 | 0.0M |
| 2025-03-17 | 1,632.00 | 1,637.00 | 1,623.00 | 1,634.00 | 0.0M |
| 2025-03-14 | 1,636.00 | 1,639.00 | 1,622.00 | 1,623.00 | 0.0M |
| 2025-03-13 | 1,638.00 | 1,638.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-03-12 | 1,639.00 | 1,644.00 | 1,625.00 | 1,630.00 | 0.0M |
| 2025-03-11 | 1,639.00 | 1,639.00 | 1,610.00 | 1,639.00 | 0.0M |
| 2025-03-10 | 1,640.00 | 1,649.00 | 1,626.00 | 1,639.00 | 0.0M |
| 2025-03-07 | 1,635.00 | 1,642.00 | 1,620.00 | 1,635.00 | 0.0M |
| 2025-03-06 | 1,647.00 | 1,653.00 | 1,641.00 | 1,641.00 | 0.0M |
| 2025-03-05 | 1,625.00 | 1,638.00 | 1,620.00 | 1,633.00 | 0.0M |
| 2025-03-04 | 1,627.00 | 1,641.00 | 1,621.00 | 1,625.00 | 0.0M |
| 2025-03-03 | 1,628.00 | 1,635.00 | 1,617.00 | 1,627.00 | 0.0M |
| 2025-02-28 | 1,615.00 | 1,615.00 | 1,600.00 | 1,608.00 | 0.0M |
| 2025-02-27 | 1,606.00 | 1,619.00 | 1,606.00 | 1,619.00 | 0.0M |
| 2025-02-26 | 1,606.00 | 1,611.00 | 1,601.00 | 1,606.00 | 0.0M |
| 2025-02-25 | 1,592.00 | 1,615.00 | 1,592.00 | 1,606.00 | 0.0M |
| 2025-02-21 | 1,603.00 | 1,604.00 | 1,590.00 | 1,592.00 | 0.0M |
| 2025-02-20 | 1,615.00 | 1,615.00 | 1,596.00 | 1,603.00 | 0.0M |
| 2025-02-19 | 1,607.00 | 1,633.00 | 1,607.00 | 1,616.00 | 0.0M |
| 2025-02-18 | 1,613.00 | 1,613.00 | 1,596.00 | 1,603.00 | 0.0M |
| 2025-02-17 | 1,616.00 | 1,621.00 | 1,608.00 | 1,619.00 | 0.0M |
| 2025-02-14 | 1,601.00 | 1,622.00 | 1,596.00 | 1,603.00 | 0.0M |
| 2025-02-13 | 1,610.00 | 1,611.00 | 1,595.00 | 1,610.00 | 0.0M |
| 2025-02-12 | 1,656.00 | 1,660.00 | 1,595.00 | 1,603.00 | 0.1M |
| 2025-02-10 | 1,575.00 | 1,618.00 | 1,575.00 | 1,618.00 | 0.1M |
| 2025-02-07 | 1,540.00 | 1,560.00 | 1,531.00 | 1,548.00 | 0.0M |
| 2025-02-06 | 1,531.00 | 1,540.00 | 1,525.00 | 1,529.00 | 0.0M |
| 2025-02-05 | 1,549.00 | 1,565.00 | 1,527.00 | 1,530.00 | 0.0M |
| 2025-02-04 | 1,573.00 | 1,580.00 | 1,545.00 | 1,547.00 | 0.0M |
| 2025-02-03 | 1,578.00 | 1,593.00 | 1,570.00 | 1,574.00 | 0.1M |
| 2025-01-31 | 1,533.00 | 1,571.00 | 1,502.00 | 1,570.00 | 0.2M |
| 2025-01-30 | 1,472.00 | 1,497.00 | 1,438.00 | 1,438.00 | 0.2M |
| 2025-01-29 | 1,489.00 | 1,490.00 | 1,472.00 | 1,472.00 | 0.0M |
| 2025-01-28 | 1,456.00 | 1,488.00 | 1,454.00 | 1,488.00 | 0.0M |
| 2025-01-27 | 1,453.00 | 1,463.00 | 1,445.00 | 1,456.00 | 0.0M |
| 2025-01-24 | 1,450.00 | 1,463.00 | 1,435.00 | 1,439.00 | 0.0M |
| 2025-01-23 | 1,440.00 | 1,447.00 | 1,429.00 | 1,447.00 | 0.0M |
| 2025-01-22 | 1,436.00 | 1,439.00 | 1,425.00 | 1,438.00 | 0.0M |
| 2025-01-21 | 1,445.00 | 1,445.00 | 1,425.00 | 1,436.00 | 0.0M |
| 2025-01-20 | 1,431.00 | 1,432.00 | 1,422.00 | 1,429.00 | 0.0M |
| 2025-01-17 | 1,433.00 | 1,433.00 | 1,407.00 | 1,417.00 | 0.1M |
| 2025-01-16 | 1,444.00 | 1,445.00 | 1,433.00 | 1,433.00 | 0.0M |
| 2025-01-15 | 1,461.00 | 1,466.00 | 1,440.00 | 1,442.00 | 0.0M |
| 2025-01-14 | 1,477.00 | 1,477.00 | 1,451.00 | 1,462.00 | 0.0M |
| 2025-01-10 | 1,466.00 | 1,477.00 | 1,466.00 | 1,477.00 | 0.0M |
| 2025-01-09 | 1,493.00 | 1,493.00 | 1,463.00 | 1,466.00 | 0.0M |
| 2025-01-08 | 1,504.00 | 1,506.00 | 1,491.00 | 1,491.00 | 0.0M |
| 2025-01-07 | 1,524.00 | 1,524.00 | 1,503.00 | 1,509.00 | 0.0M |
| 2025-01-06 | 1,520.00 | 1,528.00 | 1,503.00 | 1,503.00 | 0.0M |