890.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 890.00 | 895.00 | 865.00 | 875.00 | 20.7K |
| 09:05 | 880.00 | 880.00 | 875.00 | 875.00 | 3.1K |
| 09:10 | 875.00 | 875.00 | 875.00 | 875.00 | 1.1K |
| 09:15 | 875.00 | 875.00 | 875.00 | 875.00 | 1.0K |
| 09:20 | 875.00 | 950.00 | 870.00 | 870.00 | 90.7K |
| 09:25 | 900.00 | 900.00 | 880.00 | 880.00 | 8.1K |
| 09:30 | 875.00 | 875.00 | 865.00 | 865.00 | 43.2K |
| 09:35 | 865.00 | 865.00 | 860.00 | 860.00 | 4.7K |
| 09:40 | 865.00 | 865.00 | 865.00 | 865.00 | 6.5K |
| 09:45 | 865.00 | 875.00 | 865.00 | 875.00 | 0.4K |
| 09:50 | 875.00 | 875.00 | 875.00 | 875.00 | 1.0K |
| 09:55 | 875.00 | 875.00 | 870.00 | 870.00 | 2.6K |
| 10:00 | 870.00 | 875.00 | 870.00 | 870.00 | 6.5K |
| 10:05 | 870.00 | 870.00 | 870.00 | 870.00 | 1.1K |
| 10:10 | 870.00 | 870.00 | 870.00 | 870.00 | 3.0K |
| 10:15 | 870.00 | 880.00 | 870.00 | 880.00 | 3.0K |
| 10:20 | 880.00 | 885.00 | 875.00 | 885.00 | 1.4K |
| 10:25 | 885.00 | 885.00 | 885.00 | 885.00 | 1.2K |
| 10:30 | 880.00 | 880.00 | 880.00 | 880.00 | 0.8K |
| 10:35 | 880.00 | 880.00 | 880.00 | 880.00 | 2.5K |
| 10:40 | 880.00 | 885.00 | 880.00 | 885.00 | 0.4K |
| 10:45 | 885.00 | 885.00 | 885.00 | 885.00 | 0.2K |
| 10:50 | 880.00 | 880.00 | 880.00 | 880.00 | 0.3K |
| 10:55 | 875.00 | 880.00 | 875.00 | 880.00 | 0.5K |
| 11:00 | 880.00 | 880.00 | 880.00 | 880.00 | 2.7K |
| 11:20 | 885.00 | 885.00 | 885.00 | 885.00 | 4.0K |
| 11:25 | 885.00 | 885.00 | 880.00 | 880.00 | 1.7K |
| 11:45 | 880.00 | 880.00 | 875.00 | 880.00 | 2.5K |
| 11:50 | 880.00 | 880.00 | 880.00 | 880.00 | 0.6K |
| 11:55 | 885.00 | 885.00 | 885.00 | 885.00 | 0.1K |
| 13:30 | 880.00 | 885.00 | 880.00 | 885.00 | 3.3K |
| 13:35 | 885.00 | 885.00 | 880.00 | 880.00 | 10.1K |
| 13:40 | 880.00 | 885.00 | 880.00 | 885.00 | 0.5K |
| 13:50 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 13:55 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 14:00 | 875.00 | 880.00 | 875.00 | 880.00 | 0.4K |
| 14:05 | 875.00 | 875.00 | 875.00 | 875.00 | 0.1K |
| 14:25 | 875.00 | 880.00 | 875.00 | 880.00 | 0.3K |
| 14:35 | 875.00 | 875.00 | 875.00 | 875.00 | 0.4K |
| 14:45 | 880.00 | 880.00 | 880.00 | 880.00 | 11.3K |
| 14:50 | 875.00 | 875.00 | 875.00 | 875.00 | 14.0K |
| 15:10 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 15:15 | 875.00 | 875.00 | 875.00 | 875.00 | 0.2K |
| 15:25 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 15:30 | 870.00 | 875.00 | 870.00 | 875.00 | 5.8K |
| 15:35 | 840.00 | 885.00 | 840.00 | 840.00 | 142.5K |
| 15:40 | 845.00 | 875.00 | 845.00 | 875.00 | 1.3K |
| 15:45 | 875.00 | 875.00 | 845.00 | 845.00 | 5.3K |
| 16:00 | 845.00 | 845.00 | 845.00 | 845.00 | 3.0K |
| 16:35 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 840.00 | 910.00 | 745.00 | 890.00 | 1.4M |
| 2025-09-25 | 860.00 | 900.00 | 800.00 | 840.00 | 0.5M |
| 2025-09-24 | 890.00 | 950.00 | 840.00 | 845.00 | 0.4M |
| 2025-09-23 | 860.00 | 900.00 | 840.00 | 865.00 | 0.6M |
| 2025-09-22 | 895.00 | 915.00 | 810.00 | 855.00 | 0.8M |
| 2025-09-19 | 965.00 | 1,000.00 | 880.00 | 900.00 | 0.6M |
| 2025-09-18 | 985.00 | 1,000.00 | 950.00 | 950.00 | 0.4M |
| 2025-09-17 | 1,000.00 | 1,015.00 | 970.00 | 975.00 | 0.3M |
| 2025-09-16 | 985.00 | 1,150.00 | 970.00 | 1,000.00 | 0.7M |
| 2025-09-15 | 995.00 | 1,005.00 | 970.00 | 985.00 | 0.6M |
| 2025-09-12 | 1,005.00 | 1,070.00 | 995.00 | 995.00 | 0.3M |
| 2025-09-11 | 1,050.00 | 1,050.00 | 990.00 | 1,005.00 | 0.4M |
| 2025-09-10 | 1,000.00 | 1,185.00 | 980.00 | 1,025.00 | 1.2M |
| 2025-09-09 | 1,080.00 | 1,080.00 | 925.00 | 985.00 | 0.7M |
| 2025-09-08 | 1,160.00 | 1,165.00 | 1,070.00 | 1,070.00 | 0.5M |
| 2025-09-04 | 1,195.00 | 1,195.00 | 1,150.00 | 1,160.00 | 0.5M |
| 2025-09-03 | 1,250.00 | 1,265.00 | 1,195.00 | 1,195.00 | 0.5M |
| 2025-09-02 | 1,190.00 | 1,350.00 | 1,185.00 | 1,230.00 | 1.4M |
| 2025-09-01 | 1,075.00 | 1,215.00 | 1,005.00 | 1,155.00 | 0.7M |
| 2025-08-29 | 1,225.00 | 1,230.00 | 1,110.00 | 1,180.00 | 1.0M |
| 2025-08-28 | 1,320.00 | 1,320.00 | 1,190.00 | 1,225.00 | 1.3M |
| 2025-08-27 | 1,500.00 | 1,500.00 | 1,205.00 | 1,300.00 | 1.9M |
| 2025-08-26 | 1,360.00 | 1,675.00 | 1,175.00 | 1,400.00 | 10.2M |
| 2025-08-25 | 1,360.00 | 1,440.00 | 1,360.00 | 1,360.00 | 2.7M |
| 2025-08-22 | 2,290.00 | 2,290.00 | 1,595.00 | 1,595.00 | 4.3M |
| 2025-08-21 | 1,830.00 | 1,875.00 | 1,825.00 | 1,875.00 | 2.4M |
| 2025-08-20 | 1,450.00 | 1,500.00 | 1,405.00 | 1,500.00 | 3.2M |
| 2025-08-19 | 1,100.00 | 1,200.00 | 1,000.00 | 1,200.00 | 7.0M |
| 2025-08-15 | 800.00 | 960.00 | 800.00 | 960.00 | 7.8M |
| 2025-08-14 | 770.00 | 770.00 | 770.00 | 770.00 | 0.5M |
| 2025-08-13 | 700.00 | 700.00 | 700.00 | 700.00 | 0.3M |
| 2025-08-12 | 590.00 | 640.00 | 590.00 | 640.00 | 1.6M |
| 2025-08-11 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3M |
| 2025-08-08 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4M |
| 2025-08-07 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3M |
| 2025-08-06 | 880.00 | 880.00 | 795.00 | 795.00 | 0.3M |
| 2025-07-17 | 880.00 | 980.00 | 880.00 | 880.00 | 12.1M |
| 2025-07-16 | 1,100.00 | 1,510.00 | 1,030.00 | 1,030.00 | 6.2M |
| 2025-07-14 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.6M |
| 2025-07-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.5M |
| 2025-07-10 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.7M |
| 2025-07-09 | 2,200.00 | 2,200.00 | 1,955.00 | 1,955.00 | 1.0M |
| 2025-07-08 | 2,780.00 | 2,780.00 | 2,300.00 | 2,300.00 | 0.1M |
| 2025-07-07 | 3,040.00 | 3,040.00 | 2,700.00 | 2,700.00 | 0.3M |
| 2025-07-04 | 3,200.00 | 3,210.00 | 3,020.00 | 3,050.00 | 0.1M |
| 2025-07-03 | 3,150.00 | 3,250.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-07-02 | 3,100.00 | 3,130.00 | 3,020.00 | 3,070.00 | 0.0M |
| 2025-07-01 | 3,000.00 | 3,100.00 | 3,000.00 | 3,030.00 | 0.0M |
| 2025-06-30 | 3,040.00 | 3,060.00 | 2,990.00 | 3,010.00 | 0.0M |
| 2025-06-26 | 3,020.00 | 3,060.00 | 3,000.00 | 3,030.00 | 0.1M |
| 2025-06-25 | 3,000.00 | 3,030.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-06-24 | 3,010.00 | 3,100.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-06-23 | 3,030.00 | 3,030.00 | 3,000.00 | 3,030.00 | 0.0M |
| 2025-06-20 | 3,050.00 | 3,090.00 | 3,000.00 | 3,030.00 | 0.0M |
| 2025-06-19 | 3,060.00 | 3,100.00 | 3,050.00 | 3,100.00 | 0.0M |
| 2025-06-18 | 3,100.00 | 3,170.00 | 3,010.00 | 3,120.00 | 0.0M |
| 2025-06-17 | 3,140.00 | 3,150.00 | 3,110.00 | 3,130.00 | 0.0M |
| 2025-06-16 | 3,160.00 | 3,160.00 | 3,000.00 | 3,140.00 | 0.1M |
| 2025-06-13 | 3,150.00 | 3,190.00 | 3,150.00 | 3,180.00 | 0.0M |
| 2025-06-12 | 3,030.00 | 3,190.00 | 3,030.00 | 3,160.00 | 0.0M |
| 2025-06-11 | 3,190.00 | 3,200.00 | 3,000.00 | 3,200.00 | 0.1M |
| 2025-06-10 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.1M |
| 2025-06-05 | 3,230.00 | 3,230.00 | 3,190.00 | 3,190.00 | 0.1M |
| 2025-06-04 | 3,210.00 | 3,230.00 | 3,190.00 | 3,200.00 | 0.1M |
| 2025-06-03 | 3,230.00 | 3,230.00 | 3,180.00 | 3,210.00 | 0.1M |
| 2025-06-02 | 3,170.00 | 3,230.00 | 3,170.00 | 3,220.00 | 0.2M |
| 2025-05-28 | 3,170.00 | 3,240.00 | 3,150.00 | 3,160.00 | 0.2M |
| 2025-05-27 | 3,150.00 | 3,190.00 | 3,100.00 | 3,150.00 | 0.3M |
| 2025-05-26 | 3,110.00 | 3,160.00 | 3,100.00 | 3,120.00 | 0.1M |
| 2025-05-23 | 3,100.00 | 3,210.00 | 3,080.00 | 3,110.00 | 0.8M |
| 2025-05-22 | 3,250.00 | 3,250.00 | 3,190.00 | 3,200.00 | 0.9M |
| 2025-05-21 | 3,260.00 | 3,280.00 | 3,250.00 | 3,280.00 | 0.1M |
| 2025-05-20 | 3,210.00 | 3,270.00 | 3,210.00 | 3,260.00 | 0.1M |
| 2025-05-19 | 3,210.00 | 3,250.00 | 3,210.00 | 3,210.00 | 0.1M |
| 2025-05-16 | 3,200.00 | 3,230.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-05-15 | 3,240.00 | 3,270.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-05-14 | 3,190.00 | 3,280.00 | 3,190.00 | 3,240.00 | 0.1M |
| 2025-05-09 | 3,190.00 | 3,230.00 | 3,190.00 | 3,190.00 | 0.1M |
| 2025-05-08 | 3,200.00 | 3,250.00 | 3,190.00 | 3,190.00 | 0.1M |
| 2025-05-07 | 3,230.00 | 3,300.00 | 3,190.00 | 3,200.00 | 0.1M |
| 2025-05-06 | 3,190.00 | 3,300.00 | 3,180.00 | 3,250.00 | 0.1M |
| 2025-05-05 | 3,250.00 | 3,330.00 | 3,160.00 | 3,190.00 | 0.1M |
| 2025-05-02 | 3,420.00 | 3,470.00 | 3,020.00 | 3,250.00 | 0.5M |
| 2025-04-30 | 4,180.00 | 4,180.00 | 3,420.00 | 3,420.00 | 1.7M |
| 2025-04-29 | 2,720.00 | 3,350.00 | 2,720.00 | 3,350.00 | 0.5M |
| 2025-04-28 | 2,537.69 | 3,065.04 | 2,537.69 | 2,676.89 | 1.4M |
| 2025-04-25 | 1,986.25 | 2,462.74 | 1,986.25 | 2,462.74 | 0.6M |
| 2025-04-24 | 1,847.05 | 1,980.90 | 1,847.05 | 1,970.19 | 0.3M |
| 2025-04-23 | 1,868.47 | 1,868.47 | 1,809.58 | 1,836.35 | 0.0M |
| 2025-04-22 | 1,782.81 | 1,847.05 | 1,766.75 | 1,825.64 | 0.0M |
| 2025-04-21 | 3,490.00 | 3,600.00 | 3,390.00 | 3,430.00 | 0.1M |
| 2025-04-17 | 3,300.00 | 3,500.00 | 3,110.00 | 3,490.00 | 0.0M |
| 2025-04-16 | 3,450.00 | 3,530.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-04-15 | 3,310.00 | 3,550.00 | 3,310.00 | 3,330.00 | 0.0M |
| 2025-04-14 | 3,030.00 | 3,440.00 | 3,030.00 | 3,230.00 | 0.0M |
| 2025-04-11 | 3,210.00 | 3,250.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-04-10 | 3,200.00 | 3,330.00 | 3,160.00 | 3,210.00 | 0.0M |
| 2025-04-09 | 3,330.00 | 3,380.00 | 3,090.00 | 3,170.00 | 0.0M |
| 2025-04-08 | 3,500.00 | 3,500.00 | 3,310.00 | 3,400.00 | 0.0M |
| 2025-03-27 | 3,530.00 | 3,530.00 | 3,420.00 | 3,500.00 | 0.0M |
| 2025-03-26 | 3,410.00 | 3,540.00 | 3,360.00 | 3,500.00 | 0.0M |
| 2025-03-25 | 3,540.00 | 3,550.00 | 3,320.00 | 3,390.00 | 0.0M |
| 2025-03-24 | 3,300.00 | 3,500.00 | 3,300.00 | 3,490.00 | 0.0M |
| 2025-03-21 | 3,550.00 | 3,550.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2025-03-20 | 3,430.00 | 3,550.00 | 3,330.00 | 3,500.00 | 0.0M |
| 2025-03-19 | 3,380.00 | 3,450.00 | 3,380.00 | 3,430.00 | 0.0M |
| 2025-03-18 | 3,280.00 | 3,590.00 | 3,280.00 | 3,320.00 | 0.0M |
| 2025-03-17 | 3,440.00 | 3,480.00 | 3,250.00 | 3,460.00 | 0.0M |
| 2025-03-14 | 3,630.00 | 3,630.00 | 3,350.00 | 3,440.00 | 0.0M |
| 2025-03-13 | 3,640.00 | 3,640.00 | 3,510.00 | 3,630.00 | 0.0M |
| 2025-03-12 | 3,700.00 | 3,700.00 | 3,550.00 | 3,640.00 | 0.1M |
| 2025-03-11 | 3,350.00 | 3,600.00 | 3,350.00 | 3,560.00 | 0.1M |
| 2025-03-10 | 3,380.00 | 3,600.00 | 3,320.00 | 3,440.00 | 0.0M |
| 2025-03-07 | 3,140.00 | 3,400.00 | 3,120.00 | 3,380.00 | 0.0M |
| 2025-03-06 | 3,200.00 | 3,200.00 | 3,100.00 | 3,140.00 | 0.0M |
| 2025-03-05 | 3,280.00 | 3,280.00 | 3,190.00 | 3,210.00 | 0.0M |
| 2025-03-04 | 3,680.00 | 3,680.00 | 3,120.00 | 3,160.00 | 0.0M |
| 2025-03-03 | 3,000.00 | 3,660.00 | 2,980.00 | 3,370.00 | 0.0M |
| 2025-02-28 | 3,010.00 | 3,010.00 | 2,930.00 | 2,970.00 | 0.0M |
| 2025-02-27 | 3,030.00 | 3,100.00 | 2,920.00 | 3,020.00 | 0.0M |
| 2025-02-26 | 3,110.00 | 3,170.00 | 3,040.00 | 3,110.00 | 0.0M |
| 2025-02-25 | 3,250.00 | 3,250.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-02-24 | 3,250.00 | 3,320.00 | 3,250.00 | 3,290.00 | 0.0M |
| 2025-02-21 | 3,270.00 | 3,310.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2025-02-20 | 3,640.00 | 3,670.00 | 3,150.00 | 3,270.00 | 0.1M |
| 2025-02-19 | 3,610.00 | 3,680.00 | 3,610.00 | 3,640.00 | 0.0M |
| 2025-02-18 | 3,650.00 | 3,700.00 | 3,560.00 | 3,650.00 | 0.1M |
| 2025-02-17 | 3,690.00 | 3,720.00 | 3,530.00 | 3,650.00 | 0.0M |
| 2025-02-14 | 3,680.00 | 3,700.00 | 3,590.00 | 3,680.00 | 0.0M |
| 2025-02-13 | 3,750.00 | 3,790.00 | 3,550.00 | 3,680.00 | 0.1M |
| 2025-02-12 | 3,600.00 | 3,800.00 | 3,600.00 | 3,680.00 | 0.1M |
| 2025-02-11 | 3,610.00 | 3,700.00 | 3,550.00 | 3,630.00 | 0.0M |
| 2025-02-10 | 3,490.00 | 3,750.00 | 3,380.00 | 3,610.00 | 0.0M |
| 2025-02-07 | 3,580.00 | 3,580.00 | 3,450.00 | 3,490.00 | 0.0M |
| 2025-02-06 | 3,740.00 | 3,750.00 | 3,550.00 | 3,620.00 | 0.1M |
| 2025-02-05 | 3,400.00 | 3,800.00 | 3,400.00 | 3,560.00 | 0.1M |
| 2025-02-04 | 3,350.00 | 3,350.00 | 3,280.00 | 3,350.00 | 0.0M |
| 2025-02-03 | 3,390.00 | 3,450.00 | 3,230.00 | 3,360.00 | 0.0M |
| 2025-01-31 | 3,470.00 | 3,470.00 | 3,200.00 | 3,400.00 | 0.0M |
| 2025-01-30 | 3,340.00 | 3,490.00 | 3,200.00 | 3,400.00 | 0.0M |
| 2025-01-24 | 3,290.00 | 3,390.00 | 3,240.00 | 3,350.00 | 0.0M |
| 2025-01-23 | 3,020.00 | 3,500.00 | 2,960.00 | 3,290.00 | 0.1M |
| 2025-01-22 | 2,860.00 | 3,090.00 | 2,790.00 | 3,090.00 | 0.1M |
| 2025-01-21 | 2,820.00 | 2,920.00 | 2,820.00 | 2,920.00 | 0.0M |
| 2025-01-20 | 2,930.00 | 2,970.00 | 2,790.00 | 2,920.00 | 0.2M |
| 2025-01-17 | 2,850.00 | 3,200.00 | 2,660.00 | 2,930.00 | 0.1M |
| 2025-01-16 | 2,820.00 | 2,850.00 | 2,770.00 | 2,790.00 | 0.1M |
| 2025-01-15 | 3,750.00 | 3,750.00 | 2,780.00 | 2,820.00 | 1.1M |
| 2025-01-14 | 3,800.00 | 3,800.00 | 3,530.00 | 3,660.00 | 0.0M |
| 2025-01-13 | 3,520.00 | 4,200.00 | 3,520.00 | 3,610.00 | 0.2M |
| 2025-01-10 | 3,600.00 | 3,700.00 | 3,400.00 | 3,500.00 | 0.2M |
| 2025-01-09 | 3,550.00 | 3,800.00 | 3,380.00 | 3,600.00 | 0.1M |
| 2025-01-08 | 3,200.00 | 3,490.00 | 3,200.00 | 3,450.00 | 0.1M |
| 2025-01-07 | 3,380.00 | 3,550.00 | 3,200.00 | 3,300.00 | 0.1M |
| 2025-01-06 | 3,320.00 | 3,900.00 | 2,920.00 | 3,380.00 | 0.2M |
| 2025-01-03 | 3,240.00 | 3,580.00 | 2,610.00 | 3,320.00 | 0.4M |
| 2025-01-02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |