751.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 750.00 | 753.00 | 750.00 | 753.00 | 1.3K |
| 09:05 | 753.00 | 759.00 | 752.00 | 756.00 | 0.2K |
| 09:10 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 09:15 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 09:20 | 750.00 | 753.00 | 750.00 | 753.00 | 9.0K |
| 09:25 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 09:30 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0K |
| 09:35 | 744.00 | 750.00 | 741.00 | 741.00 | 2.6K |
| 09:40 | 744.00 | 749.00 | 744.00 | 749.00 | 0.1K |
| 09:45 | 749.00 | 749.00 | 749.00 | 749.00 | 0.6K |
| 10:00 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 10:05 | 745.00 | 746.00 | 745.00 | 746.00 | 0.1K |
| 10:15 | 746.00 | 746.00 | 744.00 | 746.00 | 0.0K |
| 10:20 | 744.00 | 746.00 | 744.00 | 746.00 | 0.1K |
| 10:30 | 746.00 | 746.00 | 742.00 | 742.00 | 0.3K |
| 10:35 | 742.00 | 745.00 | 742.00 | 745.00 | 0.1K |
| 10:40 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 10:45 | 743.00 | 743.00 | 742.00 | 742.00 | 0.9K |
| 10:50 | 742.00 | 743.00 | 742.00 | 743.00 | 1.2K |
| 10:55 | 742.00 | 743.00 | 740.00 | 742.00 | 15.0K |
| 11:00 | 742.00 | 742.00 | 741.00 | 741.00 | 0.5K |
| 11:05 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 11:10 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 11:15 | 742.00 | 743.00 | 742.00 | 743.00 | 0.0K |
| 11:20 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 11:25 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 11:30 | 743.00 | 744.00 | 743.00 | 744.00 | 0.1K |
| 11:45 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 11:50 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:55 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:00 | 743.00 | 744.00 | 743.00 | 744.00 | 0.1K |
| 12:05 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:10 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:15 | 743.00 | 743.00 | 742.00 | 742.00 | 0.5K |
| 12:20 | 740.00 | 740.00 | 739.00 | 739.00 | 9.3K |
| 12:25 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:30 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 12:40 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:45 | 739.00 | 740.00 | 739.00 | 740.00 | 0.0K |
| 12:50 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:55 | 739.00 | 740.00 | 739.00 | 740.00 | 0.2K |
| 13:00 | 740.00 | 740.00 | 739.00 | 739.00 | 0.0K |
| 13:05 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:10 | 740.00 | 740.00 | 739.00 | 739.00 | 1.0K |
| 13:15 | 739.00 | 739.00 | 739.00 | 739.00 | 0.5K |
| 13:25 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 13:30 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 13:35 | 738.00 | 739.00 | 738.00 | 739.00 | 0.0K |
| 13:40 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:50 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:55 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 14:00 | 738.00 | 742.00 | 738.00 | 742.00 | 1.3K |
| 14:05 | 737.00 | 740.00 | 737.00 | 740.00 | 0.8K |
| 14:10 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 14:30 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 15:05 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 15:25 | 740.00 | 740.00 | 740.00 | 740.00 | 1.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 740.00 | 760.00 | 740.00 | 751.00 | 0.0M |
| 2025-09-26 | 750.00 | 759.00 | 737.00 | 740.00 | 0.0M |
| 2025-09-25 | 762.00 | 762.00 | 746.00 | 750.00 | 0.0M |
| 2025-09-24 | 760.00 | 768.00 | 747.00 | 756.00 | 0.1M |
| 2025-09-23 | 780.00 | 782.00 | 754.00 | 760.00 | 0.2M |
| 2025-09-22 | 799.00 | 799.00 | 781.00 | 782.00 | 0.0M |
| 2025-09-19 | 788.00 | 792.00 | 787.00 | 792.00 | 0.0M |
| 2025-09-18 | 782.00 | 791.00 | 777.00 | 788.00 | 0.0M |
| 2025-09-17 | 789.00 | 800.00 | 784.00 | 785.00 | 0.1M |
| 2025-09-16 | 786.00 | 796.00 | 780.00 | 783.00 | 0.0M |
| 2025-09-15 | 789.00 | 803.00 | 777.00 | 780.00 | 0.2M |
| 2025-09-12 | 788.00 | 790.00 | 780.00 | 789.00 | 0.1M |
| 2025-09-11 | 795.00 | 802.00 | 776.00 | 788.00 | 0.1M |
| 2025-09-10 | 803.00 | 808.00 | 794.00 | 795.00 | 0.0M |
| 2025-09-09 | 800.00 | 807.00 | 794.00 | 803.00 | 0.0M |
| 2025-09-08 | 795.00 | 820.00 | 790.00 | 800.00 | 0.1M |
| 2025-09-05 | 804.00 | 804.00 | 791.00 | 795.00 | 0.0M |
| 2025-09-04 | 792.00 | 804.00 | 792.00 | 804.00 | 0.0M |
| 2025-09-03 | 796.00 | 800.00 | 792.00 | 797.00 | 0.0M |
| 2025-09-02 | 815.00 | 815.00 | 792.00 | 796.00 | 0.1M |
| 2025-09-01 | 820.00 | 835.00 | 811.00 | 815.00 | 0.0M |
| 2025-08-29 | 820.00 | 820.00 | 813.00 | 820.00 | 0.0M |
| 2025-08-28 | 816.00 | 824.00 | 808.00 | 820.00 | 0.0M |
| 2025-08-27 | 821.00 | 835.00 | 815.00 | 824.00 | 0.0M |
| 2025-08-26 | 815.00 | 829.00 | 812.00 | 821.00 | 0.0M |
| 2025-08-25 | 823.00 | 823.00 | 802.00 | 815.00 | 0.1M |
| 2025-08-22 | 814.00 | 830.00 | 814.00 | 823.00 | 0.0M |
| 2025-08-21 | 800.00 | 820.00 | 792.00 | 814.00 | 0.0M |
| 2025-08-20 | 800.00 | 821.00 | 795.00 | 800.00 | 0.1M |
| 2025-08-19 | 821.00 | 837.00 | 799.00 | 800.00 | 0.1M |
| 2025-08-18 | 823.00 | 847.00 | 820.00 | 821.00 | 0.1M |
| 2025-08-14 | 846.00 | 849.00 | 840.00 | 842.00 | 0.0M |
| 2025-08-13 | 852.00 | 854.00 | 848.00 | 848.00 | 0.0M |
| 2025-08-12 | 849.00 | 854.00 | 842.00 | 852.00 | 0.0M |
| 2025-08-11 | 850.00 | 854.00 | 844.00 | 849.00 | 0.0M |
| 2025-08-08 | 850.00 | 855.00 | 844.00 | 850.00 | 0.0M |
| 2025-08-07 | 850.00 | 852.00 | 839.00 | 850.00 | 0.0M |
| 2025-08-06 | 851.00 | 857.00 | 841.00 | 850.00 | 0.0M |
| 2025-08-05 | 853.00 | 867.00 | 849.00 | 851.00 | 0.0M |
| 2025-08-04 | 848.00 | 863.00 | 843.00 | 853.00 | 0.0M |
| 2025-08-01 | 856.00 | 860.00 | 848.00 | 848.00 | 0.0M |
| 2025-07-31 | 878.00 | 887.00 | 853.00 | 857.00 | 0.1M |
| 2025-07-30 | 875.00 | 886.00 | 865.00 | 877.00 | 0.0M |
| 2025-07-29 | 868.00 | 888.00 | 857.00 | 874.00 | 0.1M |
| 2025-07-28 | 869.00 | 872.00 | 858.00 | 867.00 | 0.0M |
| 2025-07-25 | 869.00 | 870.00 | 860.00 | 868.00 | 0.0M |
| 2025-07-24 | 870.00 | 873.00 | 861.00 | 869.00 | 0.0M |
| 2025-07-23 | 872.00 | 876.00 | 863.00 | 872.00 | 0.0M |
| 2025-07-22 | 876.00 | 878.00 | 870.00 | 872.00 | 0.0M |
| 2025-07-21 | 884.00 | 888.00 | 861.00 | 875.00 | 0.0M |
| 2025-07-18 | 881.00 | 885.00 | 876.00 | 883.00 | 0.0M |
| 2025-07-17 | 881.00 | 888.00 | 873.00 | 883.00 | 0.0M |
| 2025-07-16 | 889.00 | 889.00 | 875.00 | 881.00 | 0.0M |
| 2025-07-15 | 889.00 | 894.00 | 874.00 | 889.00 | 0.0M |
| 2025-07-14 | 883.00 | 888.00 | 874.00 | 888.00 | 0.0M |
| 2025-07-11 | 880.00 | 885.00 | 870.00 | 882.00 | 0.0M |
| 2025-07-10 | 879.00 | 891.00 | 873.00 | 879.00 | 0.0M |
| 2025-07-09 | 881.00 | 895.00 | 873.00 | 878.00 | 0.0M |
| 2025-07-08 | 882.00 | 888.00 | 873.00 | 882.00 | 0.0M |
| 2025-07-07 | 874.00 | 885.00 | 874.00 | 882.00 | 0.0M |
| 2025-07-04 | 880.00 | 885.00 | 873.00 | 885.00 | 0.0M |
| 2025-07-03 | 885.00 | 897.00 | 866.00 | 880.00 | 0.0M |
| 2025-07-02 | 879.00 | 891.00 | 875.00 | 884.00 | 0.1M |
| 2025-07-01 | 883.00 | 888.00 | 860.00 | 878.00 | 0.0M |
| 2025-06-30 | 878.00 | 893.00 | 870.00 | 888.00 | 0.0M |
| 2025-06-27 | 881.00 | 886.00 | 870.00 | 878.00 | 0.1M |
| 2025-06-26 | 895.00 | 895.00 | 881.00 | 881.00 | 0.0M |
| 2025-06-25 | 917.00 | 917.00 | 850.00 | 895.00 | 0.2M |
| 2025-06-24 | 894.00 | 918.00 | 889.00 | 916.00 | 0.1M |
| 2025-06-23 | 891.00 | 901.00 | 887.00 | 894.00 | 0.1M |
| 2025-06-20 | 908.00 | 908.00 | 891.00 | 901.00 | 0.1M |
| 2025-06-19 | 900.00 | 915.00 | 900.00 | 908.00 | 0.0M |
| 2025-06-18 | 903.00 | 909.00 | 889.00 | 908.00 | 0.1M |
| 2025-06-17 | 908.00 | 908.00 | 855.00 | 903.00 | 0.0M |
| 2025-06-16 | 899.00 | 910.00 | 896.00 | 908.00 | 0.0M |
| 2025-06-13 | 928.00 | 935.00 | 899.00 | 899.00 | 0.1M |
| 2025-06-12 | 910.00 | 928.00 | 904.00 | 927.00 | 0.1M |
| 2025-06-11 | 914.00 | 914.00 | 902.00 | 910.00 | 0.0M |
| 2025-06-10 | 911.00 | 915.00 | 901.00 | 914.00 | 0.0M |
| 2025-06-09 | 909.00 | 921.00 | 903.00 | 910.00 | 0.0M |
| 2025-06-05 | 910.00 | 910.00 | 898.00 | 909.00 | 0.0M |
| 2025-06-04 | 908.00 | 911.00 | 901.00 | 908.00 | 0.1M |
| 2025-06-02 | 919.00 | 919.00 | 901.00 | 906.00 | 0.0M |
| 2025-05-30 | 910.00 | 913.00 | 900.00 | 910.00 | 0.1M |
| 2025-05-29 | 909.00 | 910.00 | 900.00 | 909.00 | 0.0M |
| 2025-05-28 | 902.00 | 915.00 | 902.00 | 904.00 | 0.0M |
| 2025-05-27 | 910.00 | 914.00 | 901.00 | 910.00 | 0.0M |
| 2025-05-26 | 906.00 | 920.00 | 900.00 | 911.00 | 0.0M |
| 2025-05-23 | 918.00 | 918.00 | 900.00 | 916.00 | 0.0M |
| 2025-05-22 | 908.00 | 918.00 | 891.00 | 913.00 | 0.0M |
| 2025-05-21 | 922.00 | 922.00 | 902.00 | 918.00 | 0.0M |
| 2025-05-20 | 912.00 | 927.00 | 880.00 | 917.00 | 0.0M |
| 2025-05-19 | 918.00 | 918.00 | 895.00 | 909.00 | 0.0M |
| 2025-05-16 | 890.00 | 921.00 | 890.00 | 910.00 | 0.1M |
| 2025-05-15 | 877.00 | 890.00 | 869.00 | 890.00 | 0.0M |
| 2025-05-14 | 881.00 | 883.00 | 872.00 | 877.00 | 0.0M |
| 2025-05-13 | 877.00 | 899.00 | 870.00 | 876.00 | 0.0M |
| 2025-05-12 | 888.00 | 891.00 | 870.00 | 875.00 | 0.1M |
| 2025-05-09 | 889.00 | 889.00 | 880.00 | 888.00 | 0.0M |
| 2025-05-08 | 907.00 | 908.00 | 880.00 | 884.00 | 0.0M |
| 2025-05-07 | 899.00 | 908.00 | 899.00 | 902.00 | 0.0M |
| 2025-05-02 | 904.00 | 906.00 | 891.00 | 899.00 | 0.0M |
| 2025-04-30 | 893.00 | 919.00 | 893.00 | 899.00 | 0.0M |
| 2025-04-29 | 889.00 | 893.00 | 880.00 | 893.00 | 0.0M |
| 2025-04-28 | 898.00 | 902.00 | 873.00 | 889.00 | 0.0M |
| 2025-04-25 | 882.00 | 898.00 | 879.00 | 898.00 | 0.0M |
| 2025-04-24 | 882.00 | 885.00 | 870.00 | 882.00 | 0.0M |
| 2025-04-23 | 871.00 | 882.00 | 869.00 | 877.00 | 0.0M |
| 2025-04-22 | 882.00 | 882.00 | 869.00 | 869.00 | 0.0M |
| 2025-04-21 | 895.00 | 900.00 | 862.00 | 882.00 | 0.0M |
| 2025-04-18 | 888.00 | 909.00 | 879.00 | 886.00 | 0.1M |
| 2025-04-17 | 895.00 | 895.00 | 865.00 | 888.00 | 0.0M |
| 2025-04-16 | 902.00 | 907.00 | 879.00 | 899.00 | 0.0M |
| 2025-04-15 | 855.00 | 921.00 | 855.00 | 902.00 | 0.1M |
| 2025-04-14 | 845.00 | 882.00 | 836.00 | 852.00 | 0.1M |
| 2025-04-11 | 828.00 | 845.00 | 803.00 | 845.00 | 0.1M |
| 2025-04-10 | 805.00 | 832.00 | 767.00 | 827.00 | 0.1M |
| 2025-04-09 | 823.00 | 832.00 | 779.00 | 781.00 | 0.1M |
| 2025-04-08 | 822.00 | 851.00 | 820.00 | 820.00 | 0.2M |
| 2025-04-07 | 855.00 | 855.00 | 819.00 | 842.00 | 0.1M |
| 2025-04-04 | 841.00 | 860.00 | 837.00 | 858.00 | 0.0M |
| 2025-04-03 | 868.00 | 868.00 | 845.00 | 852.00 | 0.1M |
| 2025-04-02 | 878.00 | 886.00 | 870.00 | 874.00 | 0.0M |
| 2025-04-01 | 894.00 | 911.00 | 870.00 | 873.00 | 0.2M |
| 2025-03-31 | 940.00 | 940.00 | 882.00 | 899.00 | 0.1M |
| 2025-03-28 | 913.00 | 959.00 | 906.00 | 942.00 | 0.2M |
| 2025-03-27 | 897.00 | 910.00 | 895.00 | 909.00 | 0.0M |
| 2025-03-26 | 889.00 | 909.00 | 889.00 | 905.00 | 0.0M |
| 2025-03-25 | 899.00 | 900.00 | 893.00 | 894.00 | 0.0M |
| 2025-03-24 | 888.00 | 901.00 | 888.00 | 901.00 | 0.0M |
| 2025-03-21 | 892.00 | 905.00 | 890.00 | 892.00 | 0.0M |
| 2025-03-20 | 899.00 | 908.00 | 890.00 | 902.00 | 0.0M |
| 2025-03-19 | 890.00 | 905.00 | 887.00 | 899.00 | 0.1M |
| 2025-03-18 | 910.00 | 920.00 | 885.00 | 887.00 | 0.1M |
| 2025-03-17 | 917.00 | 920.00 | 906.00 | 910.00 | 0.1M |
| 2025-03-14 | 915.00 | 925.00 | 913.00 | 914.00 | 0.0M |
| 2025-03-13 | 937.00 | 946.00 | 915.00 | 921.00 | 0.1M |
| 2025-03-12 | 933.00 | 936.00 | 914.00 | 936.00 | 0.1M |
| 2025-03-11 | 947.00 | 947.00 | 916.00 | 937.00 | 0.1M |
| 2025-03-10 | 953.00 | 960.00 | 938.00 | 947.00 | 0.0M |
| 2025-03-07 | 950.00 | 961.00 | 945.00 | 955.00 | 0.0M |
| 2025-03-06 | 969.00 | 969.00 | 953.00 | 957.00 | 0.0M |
| 2025-03-05 | 961.00 | 969.00 | 956.00 | 961.00 | 0.0M |
| 2025-03-04 | 977.00 | 977.00 | 956.00 | 961.00 | 0.0M |
| 2025-02-28 | 960.00 | 980.00 | 955.00 | 977.00 | 0.1M |
| 2025-02-27 | 968.00 | 975.00 | 960.00 | 975.00 | 0.1M |
| 2025-02-26 | 974.00 | 976.00 | 962.00 | 968.00 | 0.0M |
| 2025-02-25 | 967.00 | 977.00 | 961.00 | 973.00 | 0.0M |
| 2025-02-24 | 967.00 | 978.00 | 967.00 | 975.00 | 0.0M |
| 2025-02-21 | 970.00 | 979.00 | 970.00 | 975.00 | 0.0M |
| 2025-02-20 | 973.00 | 984.00 | 961.00 | 970.00 | 0.1M |
| 2025-02-19 | 980.00 | 980.00 | 965.00 | 973.00 | 0.1M |
| 2025-02-18 | 1,004.00 | 1,004.00 | 978.00 | 980.00 | 0.0M |
| 2025-02-17 | 980.00 | 997.00 | 980.00 | 995.00 | 0.0M |
| 2025-02-14 | 980.00 | 989.00 | 977.00 | 988.00 | 0.0M |
| 2025-02-13 | 986.00 | 991.00 | 970.00 | 980.00 | 0.1M |
| 2025-02-12 | 989.00 | 1,002.00 | 986.00 | 986.00 | 0.0M |
| 2025-02-11 | 1,008.00 | 1,015.00 | 970.00 | 988.00 | 0.2M |
| 2025-02-10 | 1,018.00 | 1,026.00 | 1,001.00 | 1,007.00 | 0.1M |
| 2025-02-07 | 1,035.00 | 1,035.00 | 1,021.00 | 1,027.00 | 0.0M |
| 2025-02-06 | 1,045.00 | 1,050.00 | 1,027.00 | 1,029.00 | 0.1M |
| 2025-02-05 | 1,074.00 | 1,075.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2025-02-04 | 1,038.00 | 1,090.00 | 1,032.00 | 1,050.00 | 0.0M |
| 2025-02-03 | 1,059.00 | 1,059.00 | 1,037.00 | 1,038.00 | 0.0M |
| 2025-01-31 | 1,061.00 | 1,065.00 | 1,045.00 | 1,059.00 | 0.0M |
| 2025-01-24 | 1,060.00 | 1,075.00 | 1,051.00 | 1,055.00 | 0.0M |
| 2025-01-23 | 1,075.00 | 1,085.00 | 1,051.00 | 1,053.00 | 0.0M |
| 2025-01-22 | 1,085.00 | 1,090.00 | 1,050.00 | 1,076.00 | 0.0M |
| 2025-01-21 | 1,096.00 | 1,104.00 | 1,045.00 | 1,054.00 | 0.1M |
| 2025-01-20 | 1,095.00 | 1,105.00 | 1,081.00 | 1,096.00 | 0.0M |
| 2025-01-17 | 1,127.00 | 1,127.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2025-01-16 | 1,135.00 | 1,139.00 | 1,100.00 | 1,127.00 | 0.0M |
| 2025-01-15 | 1,103.00 | 1,125.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2025-01-14 | 1,110.00 | 1,125.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-01-13 | 1,135.00 | 1,144.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-01-10 | 1,152.00 | 1,152.00 | 1,129.00 | 1,135.00 | 0.0M |
| 2025-01-09 | 1,139.00 | 1,159.00 | 1,121.00 | 1,152.00 | 0.0M |
| 2025-01-08 | 1,147.00 | 1,155.00 | 1,121.00 | 1,145.00 | 0.0M |
| 2025-01-07 | 1,158.00 | 1,165.00 | 1,145.00 | 1,147.00 | 0.0M |
| 2025-01-06 | 1,145.00 | 1,159.00 | 1,121.00 | 1,158.00 | 0.0M |
| 2025-01-03 | 1,100.00 | 1,137.00 | 1,092.00 | 1,127.00 | 0.1M |
| 2025-01-02 | 1,069.00 | 1,112.00 | 1,065.00 | 1,103.00 | 0.1M |