714.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 721.00 | 724.00 | 720.00 | 724.00 | 17.7K |
| 09:05 | 724.00 | 724.00 | 724.00 | 724.00 | 0.9K |
| 09:10 | 723.00 | 724.00 | 723.00 | 724.00 | 0.1K |
| 09:15 | 725.00 | 726.00 | 725.00 | 726.00 | 4.2K |
| 09:20 | 725.00 | 726.00 | 725.00 | 725.00 | 1.6K |
| 09:25 | 724.00 | 724.00 | 722.00 | 722.00 | 8.0K |
| 09:30 | 720.00 | 720.00 | 715.00 | 715.00 | 36.1K |
| 09:35 | 719.00 | 720.00 | 719.00 | 720.00 | 5.0K |
| 09:40 | 721.00 | 721.00 | 720.00 | 720.00 | 0.0K |
| 09:45 | 720.00 | 720.00 | 720.00 | 720.00 | 1.0K |
| 09:50 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 09:55 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 10:00 | 721.00 | 721.00 | 719.00 | 720.00 | 0.7K |
| 10:05 | 720.00 | 720.00 | 720.00 | 720.00 | 0.2K |
| 10:10 | 719.00 | 720.00 | 719.00 | 720.00 | 0.4K |
| 10:15 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 10:20 | 720.00 | 720.00 | 720.00 | 720.00 | 0.4K |
| 10:25 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 10:30 | 720.00 | 721.00 | 720.00 | 721.00 | 1.0K |
| 10:35 | 720.00 | 720.00 | 720.00 | 720.00 | 1.5K |
| 10:40 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 10:45 | 720.00 | 720.00 | 720.00 | 720.00 | 5.2K |
| 10:50 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3K |
| 10:55 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 11:10 | 720.00 | 720.00 | 718.00 | 719.00 | 2.9K |
| 11:15 | 719.00 | 719.00 | 719.00 | 719.00 | 5.8K |
| 11:20 | 719.00 | 719.00 | 719.00 | 719.00 | 8.6K |
| 11:25 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 11:30 | 720.00 | 720.00 | 720.00 | 720.00 | 0.6K |
| 11:35 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 11:40 | 720.00 | 720.00 | 720.00 | 720.00 | 1.1K |
| 11:45 | 719.00 | 720.00 | 719.00 | 720.00 | 0.9K |
| 11:55 | 720.00 | 720.00 | 720.00 | 720.00 | 0.1K |
| 12:00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 12:05 | 717.00 | 717.00 | 717.00 | 717.00 | 29.7K |
| 12:10 | 718.00 | 718.00 | 716.00 | 716.00 | 11.1K |
| 12:15 | 715.00 | 720.00 | 715.00 | 720.00 | 10.0K |
| 12:20 | 716.00 | 716.00 | 715.00 | 715.00 | 2.9K |
| 12:25 | 718.00 | 719.00 | 718.00 | 719.00 | 0.0K |
| 12:35 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 12:45 | 720.00 | 720.00 | 720.00 | 720.00 | 4.1K |
| 12:50 | 720.00 | 720.00 | 719.00 | 719.00 | 1.6K |
| 12:55 | 715.00 | 716.00 | 715.00 | 716.00 | 20.4K |
| 13:00 | 715.00 | 721.00 | 715.00 | 721.00 | 5.6K |
| 13:05 | 721.00 | 721.00 | 718.00 | 721.00 | 0.4K |
| 13:15 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:20 | 720.00 | 720.00 | 720.00 | 720.00 | 0.2K |
| 13:25 | 720.00 | 721.00 | 720.00 | 721.00 | 3.4K |
| 13:30 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0K |
| 13:45 | 719.00 | 721.00 | 719.00 | 721.00 | 0.0K |
| 13:50 | 719.00 | 721.00 | 719.00 | 719.00 | 0.0K |
| 13:55 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0K |
| 14:00 | 719.00 | 719.00 | 719.00 | 719.00 | 0.0K |
| 14:05 | 720.00 | 720.00 | 719.00 | 719.00 | 0.0K |
| 14:10 | 719.00 | 721.00 | 719.00 | 720.00 | 6.9K |
| 14:15 | 720.00 | 720.00 | 719.00 | 719.00 | 0.5K |
| 14:20 | 720.00 | 722.00 | 720.00 | 722.00 | 38.9K |
| 14:25 | 722.00 | 722.00 | 722.00 | 722.00 | 5.8K |
| 14:30 | 723.00 | 724.00 | 722.00 | 724.00 | 45.4K |
| 14:35 | 724.00 | 726.00 | 720.00 | 725.00 | 42.3K |
| 14:40 | 725.00 | 725.00 | 723.00 | 723.00 | 8.4K |
| 14:45 | 723.00 | 725.00 | 723.00 | 725.00 | 0.9K |
| 14:50 | 722.00 | 724.00 | 722.00 | 724.00 | 0.0K |
| 14:55 | 721.00 | 724.00 | 720.00 | 724.00 | 8.4K |
| 15:00 | 723.00 | 723.00 | 723.00 | 723.00 | 2.0K |
| 15:05 | 720.00 | 723.00 | 720.00 | 723.00 | 2.0K |
| 15:10 | 721.00 | 723.00 | 721.00 | 723.00 | 0.8K |
| 15:15 | 723.00 | 723.00 | 723.00 | 723.00 | 3.7K |
| 15:25 | 721.00 | 721.00 | 721.00 | 721.00 | 9.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 718.00 | 722.00 | 714.00 | 714.00 | 0.4M |
| 2025-09-26 | 721.00 | 726.00 | 714.00 | 721.00 | 0.4M |
| 2025-09-25 | 728.00 | 732.00 | 722.00 | 728.00 | 0.1M |
| 2025-09-24 | 726.00 | 729.00 | 720.00 | 728.00 | 0.1M |
| 2025-09-23 | 733.00 | 742.00 | 726.00 | 727.00 | 0.3M |
| 2025-09-22 | 743.00 | 747.00 | 734.00 | 736.00 | 0.2M |
| 2025-09-19 | 742.00 | 746.00 | 738.00 | 743.00 | 0.2M |
| 2025-09-18 | 741.00 | 743.00 | 738.00 | 741.00 | 0.2M |
| 2025-09-17 | 741.00 | 741.00 | 737.00 | 739.00 | 0.1M |
| 2025-09-16 | 740.00 | 741.00 | 737.00 | 740.00 | 0.2M |
| 2025-09-15 | 745.00 | 746.00 | 734.00 | 736.00 | 0.2M |
| 2025-09-12 | 737.00 | 745.00 | 737.00 | 745.00 | 0.1M |
| 2025-09-11 | 731.00 | 745.00 | 731.00 | 739.00 | 0.2M |
| 2025-09-10 | 729.00 | 736.00 | 728.00 | 732.00 | 0.1M |
| 2025-09-09 | 727.00 | 731.00 | 726.00 | 729.00 | 0.1M |
| 2025-09-08 | 731.00 | 731.00 | 724.00 | 729.00 | 0.1M |
| 2025-09-05 | 731.00 | 731.00 | 726.00 | 731.00 | 0.1M |
| 2025-09-04 | 724.00 | 730.00 | 724.00 | 729.00 | 0.1M |
| 2025-09-03 | 727.00 | 727.00 | 723.00 | 724.00 | 0.1M |
| 2025-09-02 | 725.00 | 728.00 | 721.00 | 725.00 | 0.1M |
| 2025-09-01 | 730.00 | 734.00 | 721.00 | 725.00 | 0.2M |
| 2025-08-29 | 738.00 | 741.00 | 729.00 | 730.00 | 0.2M |
| 2025-08-28 | 736.00 | 742.00 | 735.00 | 738.00 | 0.1M |
| 2025-08-27 | 735.00 | 738.00 | 733.00 | 737.00 | 0.2M |
| 2025-08-26 | 736.00 | 737.00 | 730.00 | 735.00 | 0.1M |
| 2025-08-25 | 731.00 | 736.00 | 730.00 | 736.00 | 0.1M |
| 2025-08-22 | 727.00 | 739.00 | 725.00 | 734.00 | 0.3M |
| 2025-08-21 | 727.00 | 750.00 | 727.00 | 731.00 | 0.2M |
| 2025-08-20 | 732.00 | 737.00 | 720.00 | 731.00 | 0.4M |
| 2025-08-19 | 737.00 | 743.00 | 733.00 | 738.00 | 0.1M |
| 2025-08-18 | 741.00 | 746.00 | 737.00 | 740.00 | 0.1M |
| 2025-08-14 | 738.00 | 745.00 | 735.00 | 739.00 | 0.2M |
| 2025-08-13 | 737.00 | 748.00 | 737.00 | 741.00 | 0.1M |
| 2025-08-12 | 738.00 | 743.00 | 737.00 | 737.00 | 0.1M |
| 2025-08-11 | 737.00 | 742.00 | 734.00 | 742.00 | 0.1M |
| 2025-08-08 | 740.00 | 745.00 | 734.00 | 741.00 | 0.1M |
| 2025-08-07 | 745.00 | 745.00 | 738.00 | 739.00 | 0.1M |
| 2025-08-06 | 740.00 | 747.00 | 738.00 | 745.00 | 0.1M |
| 2025-08-05 | 739.00 | 748.00 | 736.00 | 743.00 | 0.1M |
| 2025-08-04 | 741.00 | 746.00 | 730.00 | 736.00 | 0.2M |
| 2025-08-01 | 753.00 | 753.00 | 736.00 | 742.00 | 0.2M |
| 2025-07-31 | 754.00 | 755.00 | 749.00 | 752.00 | 0.2M |
| 2025-07-30 | 763.00 | 763.00 | 750.00 | 752.00 | 0.2M |
| 2025-07-29 | 756.00 | 763.00 | 753.00 | 758.00 | 0.2M |
| 2025-07-28 | 758.00 | 766.00 | 754.00 | 756.00 | 0.1M |
| 2025-07-25 | 759.00 | 763.00 | 758.00 | 758.00 | 0.2M |
| 2025-07-24 | 767.00 | 767.00 | 758.00 | 762.00 | 0.4M |
| 2025-07-23 | 772.00 | 772.00 | 764.00 | 768.00 | 0.1M |
| 2025-07-22 | 773.00 | 773.00 | 765.00 | 769.00 | 0.1M |
| 2025-07-21 | 770.00 | 775.00 | 767.00 | 770.00 | 0.2M |
| 2025-07-18 | 775.00 | 778.00 | 768.00 | 770.00 | 0.2M |
| 2025-07-17 | 772.00 | 779.00 | 770.00 | 777.00 | 0.1M |
| 2025-07-16 | 778.00 | 778.00 | 769.00 | 773.00 | 0.3M |
| 2025-07-15 | 775.00 | 783.00 | 771.00 | 778.00 | 0.1M |
| 2025-07-14 | 778.00 | 786.00 | 775.00 | 776.00 | 0.2M |
| 2025-07-11 | 774.00 | 779.00 | 772.00 | 777.00 | 0.2M |
| 2025-07-10 | 777.00 | 779.00 | 771.00 | 776.00 | 0.2M |
| 2025-07-09 | 766.00 | 780.00 | 766.00 | 773.00 | 0.2M |
| 2025-07-08 | 762.00 | 772.00 | 762.00 | 766.00 | 0.1M |
| 2025-07-07 | 762.00 | 770.00 | 761.00 | 769.00 | 0.1M |
| 2025-07-04 | 767.00 | 777.00 | 756.00 | 761.00 | 0.4M |
| 2025-07-03 | 764.00 | 768.00 | 756.00 | 767.00 | 0.1M |
| 2025-07-02 | 773.00 | 773.00 | 758.00 | 764.00 | 0.1M |
| 2025-07-01 | 758.00 | 773.00 | 757.00 | 769.00 | 0.1M |
| 2025-06-30 | 754.00 | 760.00 | 754.00 | 757.00 | 0.2M |
| 2025-06-27 | 760.00 | 769.00 | 760.00 | 765.00 | 0.1M |
| 2025-06-26 | 772.00 | 774.00 | 755.00 | 758.00 | 0.4M |
| 2025-06-25 | 775.00 | 775.00 | 767.00 | 772.00 | 0.1M |
| 2025-06-24 | 771.00 | 774.00 | 762.00 | 770.00 | 0.3M |
| 2025-06-23 | 774.00 | 777.00 | 761.00 | 769.00 | 0.3M |
| 2025-06-20 | 779.00 | 780.00 | 772.00 | 777.00 | 0.1M |
| 2025-06-19 | 779.00 | 783.00 | 776.00 | 777.00 | 0.2M |
| 2025-06-18 | 781.00 | 781.00 | 777.00 | 779.00 | 0.2M |
| 2025-06-17 | 787.00 | 788.00 | 776.00 | 781.00 | 0.3M |
| 2025-06-16 | 791.00 | 791.00 | 782.00 | 788.00 | 0.5M |
| 2025-06-13 | 789.00 | 790.00 | 772.00 | 788.00 | 0.5M |
| 2025-06-12 | 790.00 | 792.00 | 783.00 | 789.00 | 0.3M |
| 2025-06-11 | 790.00 | 794.00 | 788.00 | 788.00 | 0.2M |
| 2025-06-10 | 788.00 | 795.00 | 783.00 | 790.00 | 0.2M |
| 2025-06-09 | 777.00 | 792.00 | 777.00 | 790.00 | 0.3M |
| 2025-06-05 | 764.00 | 782.00 | 764.00 | 777.00 | 0.2M |
| 2025-06-04 | 761.00 | 769.00 | 760.00 | 764.00 | 0.2M |
| 2025-06-02 | 763.00 | 769.00 | 762.00 | 764.00 | 0.2M |
| 2025-05-30 | 760.00 | 764.00 | 756.00 | 762.00 | 0.2M |
| 2025-05-29 | 761.00 | 763.00 | 757.00 | 761.00 | 0.2M |
| 2025-05-28 | 762.00 | 765.00 | 754.00 | 759.00 | 0.3M |
| 2025-05-27 | 766.00 | 769.00 | 756.00 | 760.00 | 0.3M |
| 2025-05-26 | 763.00 | 767.00 | 763.00 | 766.00 | 0.2M |
| 2025-05-23 | 767.00 | 771.00 | 762.00 | 767.00 | 0.2M |
| 2025-05-22 | 769.00 | 775.00 | 764.00 | 765.00 | 0.2M |
| 2025-05-21 | 773.00 | 775.00 | 768.00 | 771.00 | 0.2M |
| 2025-05-20 | 778.00 | 778.00 | 770.00 | 771.00 | 0.1M |
| 2025-05-19 | 775.00 | 785.00 | 768.00 | 774.00 | 0.2M |
| 2025-05-16 | 774.00 | 810.00 | 771.00 | 777.00 | 0.5M |
| 2025-05-15 | 772.00 | 778.00 | 770.00 | 773.00 | 0.3M |
| 2025-05-14 | 782.00 | 782.00 | 770.00 | 773.00 | 0.4M |
| 2025-05-13 | 775.00 | 785.00 | 775.00 | 777.00 | 0.4M |
| 2025-05-12 | 773.00 | 780.00 | 770.00 | 777.00 | 0.3M |
| 2025-05-09 | 770.00 | 777.00 | 768.00 | 777.00 | 0.3M |
| 2025-05-08 | 766.00 | 773.00 | 766.00 | 770.00 | 0.2M |
| 2025-05-07 | 763.00 | 772.00 | 760.00 | 767.00 | 0.4M |
| 2025-05-02 | 776.00 | 782.00 | 761.00 | 763.00 | 0.8M |
| 2025-04-30 | 786.00 | 792.00 | 770.00 | 777.00 | 0.8M |
| 2025-04-29 | 800.00 | 805.00 | 783.00 | 785.00 | 0.7M |
| 2025-04-28 | 825.00 | 833.00 | 799.00 | 799.00 | 0.9M |
| 2025-04-25 | 828.00 | 833.00 | 820.00 | 826.00 | 0.4M |
| 2025-04-24 | 834.00 | 838.00 | 825.00 | 826.00 | 0.4M |
| 2025-04-23 | 838.00 | 844.00 | 833.00 | 833.00 | 0.4M |
| 2025-04-22 | 849.00 | 852.00 | 835.00 | 837.00 | 0.6M |
| 2025-04-21 | 865.00 | 868.00 | 840.00 | 851.00 | 1.2M |
| 2025-04-18 | 834.00 | 895.00 | 834.00 | 872.00 | 2.9M |
| 2025-04-17 | 819.00 | 834.00 | 815.00 | 834.00 | 1.0M |
| 2025-04-16 | 838.00 | 845.00 | 825.00 | 825.00 | 1.0M |
| 2025-04-15 | 832.00 | 865.00 | 827.00 | 837.00 | 1.3M |
| 2025-04-14 | 833.00 | 862.00 | 829.00 | 832.00 | 1.4M |
| 2025-04-11 | 891.00 | 903.00 | 844.00 | 845.00 | 2.6M |
| 2025-04-10 | 876.00 | 995.00 | 874.00 | 908.00 | 5.9M |
| 2025-04-09 | 945.00 | 973.00 | 873.00 | 876.00 | 2.9M |
| 2025-04-08 | 1,000.00 | 1,099.00 | 930.00 | 945.00 | 17.5M |
| 2025-04-07 | 906.00 | 995.00 | 867.00 | 930.00 | 10.7M |
| 2025-04-04 | 845.00 | 1,008.00 | 811.00 | 948.00 | 15.4M |
| 2025-04-03 | 811.00 | 915.00 | 807.00 | 845.00 | 11.8M |
| 2025-04-02 | 764.00 | 810.00 | 762.00 | 800.00 | 0.3M |
| 2025-04-01 | 748.00 | 785.00 | 748.00 | 771.00 | 0.3M |
| 2025-03-31 | 758.00 | 758.00 | 746.00 | 754.00 | 0.8M |
| 2025-03-28 | 762.00 | 775.00 | 751.00 | 758.00 | 0.2M |
| 2025-03-27 | 754.00 | 773.00 | 752.00 | 762.00 | 0.3M |
| 2025-03-26 | 765.00 | 765.00 | 752.00 | 754.00 | 0.2M |
| 2025-03-25 | 762.00 | 771.00 | 756.00 | 760.00 | 0.2M |
| 2025-03-24 | 771.00 | 771.00 | 760.00 | 764.00 | 0.1M |
| 2025-03-21 | 769.00 | 773.00 | 766.00 | 770.00 | 0.1M |
| 2025-03-20 | 775.00 | 778.00 | 771.00 | 771.00 | 0.1M |
| 2025-03-19 | 772.00 | 781.00 | 771.00 | 775.00 | 0.1M |
| 2025-03-18 | 774.00 | 786.00 | 772.00 | 777.00 | 0.1M |
| 2025-03-17 | 776.00 | 785.00 | 750.00 | 781.00 | 0.1M |
| 2025-03-14 | 782.00 | 782.00 | 774.00 | 775.00 | 0.1M |
| 2025-03-13 | 782.00 | 788.00 | 776.00 | 776.00 | 0.2M |
| 2025-03-12 | 783.00 | 788.00 | 780.00 | 785.00 | 0.3M |
| 2025-03-11 | 782.00 | 789.00 | 780.00 | 783.00 | 0.5M |
| 2025-03-10 | 782.00 | 803.00 | 779.00 | 795.00 | 0.7M |
| 2025-03-07 | 797.00 | 801.00 | 790.00 | 795.00 | 0.2M |
| 2025-03-06 | 790.00 | 797.00 | 783.00 | 792.00 | 0.3M |
| 2025-03-05 | 779.00 | 786.00 | 778.00 | 784.00 | 0.2M |
| 2025-03-04 | 790.00 | 800.00 | 781.00 | 781.00 | 0.2M |
| 2025-02-28 | 798.00 | 804.00 | 794.00 | 794.00 | 0.2M |
| 2025-02-27 | 814.00 | 814.00 | 803.00 | 808.00 | 0.1M |
| 2025-02-26 | 809.00 | 815.00 | 804.00 | 810.00 | 0.2M |
| 2025-02-25 | 807.00 | 817.00 | 807.00 | 812.00 | 0.2M |
| 2025-02-24 | 797.00 | 819.00 | 797.00 | 810.00 | 0.2M |
| 2025-02-21 | 787.00 | 809.00 | 787.00 | 803.00 | 0.2M |
| 2025-02-20 | 792.00 | 800.00 | 787.00 | 790.00 | 0.2M |
| 2025-02-19 | 799.00 | 799.00 | 790.00 | 793.00 | 0.1M |
| 2025-02-18 | 791.00 | 795.00 | 788.00 | 793.00 | 0.1M |
| 2025-02-17 | 790.00 | 800.00 | 790.00 | 792.00 | 0.1M |
| 2025-02-14 | 787.00 | 797.00 | 785.00 | 795.00 | 0.1M |
| 2025-02-13 | 777.00 | 798.00 | 777.00 | 794.00 | 0.2M |
| 2025-02-12 | 777.00 | 781.00 | 769.00 | 778.00 | 0.3M |
| 2025-02-11 | 777.00 | 780.00 | 771.00 | 777.00 | 0.2M |
| 2025-02-10 | 778.00 | 780.00 | 765.00 | 772.00 | 0.2M |
| 2025-02-07 | 787.00 | 794.00 | 772.00 | 779.00 | 0.2M |
| 2025-02-06 | 799.00 | 799.00 | 784.00 | 788.00 | 0.1M |
| 2025-02-05 | 784.00 | 800.00 | 781.00 | 791.00 | 0.1M |
| 2025-02-04 | 773.00 | 794.00 | 769.00 | 791.00 | 0.3M |
| 2025-02-03 | 784.00 | 790.00 | 765.00 | 773.00 | 0.4M |
| 2025-01-31 | 810.00 | 815.00 | 788.00 | 796.00 | 0.3M |
| 2025-01-24 | 816.00 | 817.00 | 795.00 | 810.00 | 0.4M |
| 2025-01-23 | 830.00 | 839.00 | 810.00 | 816.00 | 0.3M |
| 2025-01-22 | 826.00 | 850.00 | 820.00 | 829.00 | 0.9M |
| 2025-01-21 | 816.00 | 841.00 | 816.00 | 820.00 | 0.4M |
| 2025-01-20 | 815.00 | 835.00 | 814.00 | 816.00 | 0.3M |
| 2025-01-17 | 818.00 | 820.00 | 809.00 | 816.00 | 0.2M |
| 2025-01-16 | 813.00 | 821.00 | 808.00 | 813.00 | 0.1M |
| 2025-01-15 | 807.00 | 824.00 | 801.00 | 813.00 | 0.5M |
| 2025-01-14 | 789.00 | 817.00 | 782.00 | 807.00 | 0.4M |
| 2025-01-13 | 795.00 | 800.00 | 788.00 | 789.00 | 0.2M |
| 2025-01-10 | 798.00 | 808.00 | 795.00 | 795.00 | 0.2M |
| 2025-01-09 | 809.00 | 813.00 | 789.00 | 791.00 | 0.5M |
| 2025-01-08 | 812.00 | 816.00 | 808.00 | 809.00 | 0.2M |
| 2025-01-07 | 811.00 | 821.00 | 811.00 | 812.00 | 0.6M |
| 2025-01-06 | 831.00 | 841.00 | 820.00 | 821.00 | 0.4M |
| 2025-01-03 | 810.00 | 834.00 | 810.00 | 827.00 | 0.3M |
| 2025-01-02 | 796.00 | 814.00 | 792.00 | 810.00 | 0.3M |