550.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 535.00 | 535.00 | 525.00 | 525.00 | 919.7K |
| 09:05 | 530.00 | 530.00 | 525.00 | 525.00 | 296.4K |
| 09:10 | 525.00 | 530.00 | 525.00 | 525.00 | 260.9K |
| 09:15 | 525.00 | 530.00 | 525.00 | 525.00 | 292.2K |
| 09:20 | 525.00 | 530.00 | 525.00 | 525.00 | 182.6K |
| 09:25 | 530.00 | 530.00 | 525.00 | 525.00 | 165.9K |
| 09:30 | 525.00 | 530.00 | 525.00 | 525.00 | 177.5K |
| 09:35 | 525.00 | 530.00 | 525.00 | 530.00 | 106.0K |
| 09:40 | 525.00 | 530.00 | 525.00 | 525.00 | 578.3K |
| 09:45 | 530.00 | 530.00 | 525.00 | 525.00 | 116.4K |
| 09:50 | 525.00 | 530.00 | 525.00 | 525.00 | 91.7K |
| 09:55 | 525.00 | 530.00 | 525.00 | 525.00 | 256.5K |
| 10:00 | 525.00 | 530.00 | 525.00 | 525.00 | 79.8K |
| 10:05 | 525.00 | 530.00 | 525.00 | 525.00 | 257.6K |
| 10:10 | 525.00 | 525.00 | 525.00 | 525.00 | 274.8K |
| 10:15 | 525.00 | 530.00 | 525.00 | 525.00 | 403.9K |
| 10:20 | 525.00 | 530.00 | 525.00 | 525.00 | 134.6K |
| 10:25 | 525.00 | 530.00 | 525.00 | 525.00 | 140.9K |
| 10:30 | 525.00 | 530.00 | 520.00 | 525.00 | 171.6K |
| 10:35 | 520.00 | 530.00 | 520.00 | 525.00 | 466.0K |
| 10:40 | 530.00 | 530.00 | 525.00 | 525.00 | 24.4K |
| 10:45 | 525.00 | 530.00 | 525.00 | 530.00 | 3.8K |
| 10:50 | 530.00 | 530.00 | 525.00 | 530.00 | 46.4K |
| 10:55 | 525.00 | 530.00 | 525.00 | 530.00 | 162.4K |
| 11:00 | 525.00 | 530.00 | 525.00 | 525.00 | 159.2K |
| 11:05 | 525.00 | 530.00 | 525.00 | 525.00 | 233.3K |
| 11:10 | 530.00 | 530.00 | 525.00 | 525.00 | 168.3K |
| 11:15 | 525.00 | 530.00 | 525.00 | 530.00 | 103.3K |
| 11:20 | 525.00 | 530.00 | 525.00 | 525.00 | 139.0K |
| 11:25 | 525.00 | 525.00 | 520.00 | 520.00 | 5,629.1K |
| 14:00 | 520.00 | 520.00 | 515.00 | 515.00 | 2,074.6K |
| 14:05 | 515.00 | 525.00 | 515.00 | 520.00 | 577.1K |
| 14:10 | 525.00 | 525.00 | 520.00 | 520.00 | 971.8K |
| 14:15 | 520.00 | 520.00 | 515.00 | 520.00 | 366.8K |
| 14:20 | 515.00 | 520.00 | 515.00 | 520.00 | 1,111.7K |
| 14:25 | 515.00 | 520.00 | 515.00 | 515.00 | 1,366.1K |
| 14:30 | 520.00 | 520.00 | 515.00 | 515.00 | 1,400.5K |
| 14:35 | 515.00 | 520.00 | 515.00 | 515.00 | 283.4K |
| 14:40 | 515.00 | 520.00 | 515.00 | 515.00 | 336.8K |
| 14:45 | 520.00 | 520.00 | 515.00 | 515.00 | 202.6K |
| 14:50 | 515.00 | 520.00 | 515.00 | 515.00 | 357.6K |
| 14:55 | 515.00 | 530.00 | 515.00 | 530.00 | 2,750.4K |
| 15:00 | 530.00 | 530.00 | 520.00 | 520.00 | 361.9K |
| 15:05 | 520.00 | 530.00 | 520.00 | 525.00 | 359.1K |
| 15:10 | 525.00 | 530.00 | 525.00 | 525.00 | 17.6K |
| 15:15 | 525.00 | 530.00 | 525.00 | 525.00 | 116.1K |
| 15:20 | 525.00 | 530.00 | 525.00 | 525.00 | 194.3K |
| 15:25 | 525.00 | 530.00 | 525.00 | 525.00 | 563.8K |
| 15:30 | 525.00 | 525.00 | 520.00 | 520.00 | 1,476.9K |
| 15:35 | 520.00 | 525.00 | 520.00 | 520.00 | 426.6K |
| 15:40 | 520.00 | 525.00 | 520.00 | 525.00 | 1,299.1K |
| 15:45 | 520.00 | 525.00 | 520.00 | 525.00 | 776.7K |
| 16:00 | 520.00 | 520.00 | 520.00 | 520.00 | 585.6K |
| 16:05 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 16:10 | 520.00 | 520.00 | 520.00 | 520.00 | 600.0K |
| 16:35 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 525.00 | 555.00 | 525.00 | 550.00 | 22.6M |
| 2025-09-26 | 535.00 | 535.00 | 510.00 | 520.00 | 30.6M |
| 2025-09-25 | 540.00 | 545.00 | 530.00 | 530.00 | 17.8M |
| 2025-09-24 | 560.00 | 565.00 | 535.00 | 540.00 | 23.7M |
| 2025-09-23 | 555.00 | 565.00 | 540.00 | 555.00 | 27.1M |
| 2025-09-22 | 545.00 | 560.00 | 530.00 | 550.00 | 35.5M |
| 2025-09-19 | 555.00 | 565.00 | 540.00 | 540.00 | 22.4M |
| 2025-09-18 | 580.00 | 580.00 | 550.00 | 550.00 | 59.1M |
| 2025-09-17 | 570.00 | 590.00 | 565.00 | 580.00 | 23.6M |
| 2025-09-16 | 600.00 | 600.00 | 565.00 | 570.00 | 37.1M |
| 2025-09-15 | 590.00 | 600.00 | 585.00 | 595.00 | 9.0M |
| 2025-09-12 | 590.00 | 595.00 | 580.00 | 590.00 | 35.6M |
| 2025-09-11 | 605.00 | 620.00 | 590.00 | 590.00 | 31.2M |
| 2025-09-10 | 590.00 | 610.00 | 580.00 | 600.00 | 29.8M |
| 2025-09-09 | 595.00 | 600.00 | 565.00 | 585.00 | 34.4M |
| 2025-09-08 | 620.00 | 625.00 | 590.00 | 590.00 | 88.4M |
| 2025-09-04 | 610.00 | 625.00 | 605.00 | 620.00 | 16.2M |
| 2025-09-03 | 610.00 | 620.00 | 600.00 | 610.00 | 57.1M |
| 2025-09-02 | 615.00 | 630.00 | 600.00 | 610.00 | 48.8M |
| 2025-09-01 | 620.00 | 640.00 | 600.00 | 610.00 | 49.1M |
| 2025-08-29 | 645.00 | 650.00 | 630.00 | 630.00 | 29.5M |
| 2025-08-28 | 640.00 | 650.00 | 635.00 | 645.00 | 9.5M |
| 2025-08-27 | 655.00 | 655.00 | 635.00 | 640.00 | 31.4M |
| 2025-08-26 | 660.00 | 670.00 | 645.00 | 650.00 | 34.9M |
| 2025-08-25 | 655.00 | 665.00 | 650.00 | 655.00 | 39.2M |
| 2025-08-22 | 650.00 | 655.00 | 640.00 | 650.00 | 15.9M |
| 2025-08-21 | 655.00 | 660.00 | 640.00 | 645.00 | 25.7M |
| 2025-08-20 | 665.00 | 670.00 | 645.00 | 655.00 | 23.8M |
| 2025-08-19 | 660.00 | 675.00 | 655.00 | 665.00 | 15.3M |
| 2025-08-15 | 685.00 | 690.00 | 650.00 | 655.00 | 36.2M |
| 2025-08-14 | 690.00 | 710.00 | 670.00 | 685.00 | 74.0M |
| 2025-08-13 | 670.00 | 685.00 | 665.00 | 680.00 | 87.5M |
| 2025-08-12 | 650.00 | 670.00 | 650.00 | 665.00 | 25.0M |
| 2025-08-11 | 650.00 | 655.00 | 645.00 | 645.00 | 12.3M |
| 2025-08-08 | 640.00 | 660.00 | 630.00 | 645.00 | 28.4M |
| 2025-08-07 | 655.00 | 655.00 | 635.00 | 640.00 | 38.3M |
| 2025-08-06 | 650.00 | 655.00 | 645.00 | 650.00 | 17.3M |
| 2025-08-05 | 660.00 | 670.00 | 645.00 | 650.00 | 30.8M |
| 2025-08-04 | 680.00 | 680.00 | 655.00 | 660.00 | 28.7M |
| 2025-08-01 | 695.00 | 700.00 | 670.00 | 680.00 | 28.4M |
| 2025-07-31 | 650.00 | 700.00 | 645.00 | 690.00 | 118.5M |
| 2025-07-30 | 650.00 | 650.00 | 635.00 | 645.00 | 11.0M |
| 2025-07-29 | 650.00 | 650.00 | 635.00 | 645.00 | 13.8M |
| 2025-07-28 | 635.00 | 655.00 | 635.00 | 645.00 | 9.3M |
| 2025-07-25 | 645.00 | 650.00 | 630.00 | 635.00 | 20.6M |
| 2025-07-24 | 650.00 | 660.00 | 640.00 | 640.00 | 18.2M |
| 2025-07-23 | 635.00 | 655.00 | 625.00 | 650.00 | 30.0M |
| 2025-07-22 | 655.00 | 660.00 | 625.00 | 635.00 | 39.6M |
| 2025-07-21 | 650.00 | 670.00 | 640.00 | 655.00 | 22.6M |
| 2025-07-18 | 685.00 | 690.00 | 650.00 | 650.00 | 38.1M |
| 2025-07-17 | 705.00 | 715.00 | 680.00 | 685.00 | 21.6M |
| 2025-07-16 | 685.00 | 715.00 | 675.00 | 705.00 | 35.2M |
| 2025-07-15 | 680.00 | 690.00 | 660.00 | 675.00 | 23.3M |
| 2025-07-14 | 680.00 | 685.00 | 655.00 | 670.00 | 33.5M |
| 2025-07-11 | 715.00 | 720.00 | 660.00 | 670.00 | 83.4M |
| 2025-07-10 | 740.00 | 745.00 | 705.00 | 715.00 | 35.3M |
| 2025-07-09 | 715.00 | 755.00 | 710.00 | 735.00 | 43.4M |
| 2025-07-08 | 775.00 | 790.00 | 700.00 | 710.00 | 52.6M |
| 2025-07-07 | 750.00 | 910.00 | 740.00 | 775.00 | 150.4M |
| 2025-07-04 | 720.00 | 740.00 | 720.00 | 730.00 | 11.4M |
| 2025-07-03 | 720.00 | 730.00 | 695.00 | 725.00 | 29.2M |
| 2025-07-02 | 705.00 | 740.00 | 700.00 | 720.00 | 38.3M |
| 2025-07-01 | 660.00 | 700.00 | 660.00 | 700.00 | 29.1M |
| 2025-06-30 | 650.00 | 685.00 | 630.00 | 655.00 | 26.9M |
| 2025-06-26 | 640.00 | 650.00 | 625.00 | 640.00 | 14.8M |
| 2025-06-25 | 680.00 | 685.00 | 635.00 | 635.00 | 22.1M |
| 2025-06-24 | 635.00 | 680.00 | 635.00 | 670.00 | 39.0M |
| 2025-06-23 | 650.00 | 650.00 | 615.00 | 620.00 | 19.2M |
| 2025-06-20 | 640.00 | 660.00 | 615.00 | 655.00 | 24.2M |
| 2025-06-19 | 645.00 | 645.00 | 605.00 | 645.00 | 42.6M |
| 2025-06-18 | 670.00 | 680.00 | 640.00 | 645.00 | 29.6M |
| 2025-06-17 | 665.00 | 675.00 | 660.00 | 670.00 | 13.3M |
| 2025-06-16 | 660.00 | 670.00 | 650.00 | 660.00 | 16.7M |
| 2025-06-13 | 680.00 | 680.00 | 650.00 | 660.00 | 33.8M |
| 2025-06-12 | 695.00 | 695.00 | 675.00 | 685.00 | 15.0M |
| 2025-06-11 | 680.00 | 695.00 | 665.00 | 690.00 | 25.9M |
| 2025-06-10 | 705.00 | 705.00 | 675.00 | 680.00 | 41.9M |
| 2025-06-05 | 720.00 | 720.00 | 690.00 | 700.00 | 19.5M |
| 2025-06-04 | 725.00 | 740.00 | 710.00 | 715.00 | 12.4M |
| 2025-06-03 | 750.00 | 755.00 | 720.00 | 720.00 | 29.5M |
| 2025-06-02 | 705.00 | 770.00 | 705.00 | 750.00 | 48.7M |
| 2025-05-28 | 745.00 | 755.00 | 705.00 | 705.00 | 45.9M |
| 2025-05-27 | 710.00 | 740.00 | 695.00 | 740.00 | 53.6M |
| 2025-05-26 | 675.00 | 710.00 | 675.00 | 690.00 | 43.4M |
| 2025-05-23 | 700.00 | 700.00 | 670.00 | 685.00 | 40.1M |
| 2025-05-22 | 655.00 | 710.00 | 635.00 | 695.00 | 128.5M |
| 2025-05-21 | 665.00 | 665.00 | 640.00 | 650.00 | 62.5M |
| 2025-05-20 | 695.00 | 700.00 | 655.00 | 665.00 | 72.3M |
| 2025-05-19 | 735.00 | 745.00 | 685.00 | 695.00 | 43.9M |
| 2025-05-16 | 770.00 | 770.00 | 730.00 | 740.00 | 22.5M |
| 2025-05-15 | 760.00 | 770.00 | 745.00 | 760.00 | 28.3M |
| 2025-05-14 | 735.00 | 770.00 | 730.00 | 750.00 | 53.5M |
| 2025-05-09 | 730.00 | 745.00 | 715.00 | 725.00 | 17.1M |
| 2025-05-08 | 760.00 | 775.00 | 730.00 | 730.00 | 32.5M |
| 2025-05-07 | 705.00 | 765.00 | 705.00 | 755.00 | 44.5M |
| 2025-05-06 | 685.00 | 710.00 | 675.00 | 705.00 | 32.6M |
| 2025-05-05 | 670.00 | 695.00 | 660.00 | 685.00 | 64.2M |
| 2025-05-02 | 695.00 | 695.00 | 640.00 | 665.00 | 49.3M |
| 2025-04-30 | 645.00 | 655.00 | 625.00 | 650.00 | 23.2M |
| 2025-04-29 | 645.00 | 655.00 | 635.00 | 645.00 | 24.6M |
| 2025-04-28 | 650.00 | 660.00 | 635.00 | 640.00 | 11.9M |
| 2025-04-25 | 630.00 | 660.00 | 630.00 | 650.00 | 37.4M |
| 2025-04-24 | 630.00 | 635.00 | 620.00 | 630.00 | 15.8M |
| 2025-04-23 | 625.00 | 650.00 | 615.00 | 625.00 | 45.0M |
| 2025-04-22 | 625.00 | 625.00 | 615.00 | 615.00 | 4.0M |
| 2025-04-21 | 630.00 | 630.00 | 605.00 | 615.00 | 11.5M |
| 2025-04-17 | 610.00 | 635.00 | 600.00 | 625.00 | 16.2M |
| 2025-04-16 | 640.00 | 640.00 | 600.00 | 610.00 | 20.1M |
| 2025-04-15 | 630.00 | 645.00 | 625.00 | 630.00 | 36.1M |
| 2025-04-14 | 615.00 | 660.00 | 605.00 | 625.00 | 53.8M |
| 2025-04-11 | 585.00 | 605.00 | 560.00 | 590.00 | 17.6M |
| 2025-04-10 | 575.00 | 620.00 | 575.00 | 600.00 | 53.9M |
| 2025-04-09 | 560.00 | 570.00 | 505.00 | 520.00 | 55.3M |
| 2025-04-08 | 595.00 | 595.00 | 565.00 | 565.00 | 28.1M |
| 2025-03-27 | 670.00 | 670.00 | 615.00 | 660.00 | 79.1M |
| 2025-03-26 | 670.00 | 700.00 | 660.00 | 680.00 | 63.7M |
| 2025-03-25 | 655.00 | 685.00 | 645.00 | 670.00 | 75.2M |
| 2025-03-24 | 600.00 | 675.00 | 600.00 | 655.00 | 96.3M |
| 2025-03-21 | 670.00 | 670.00 | 590.00 | 605.00 | 87.5M |
| 2025-03-20 | 700.00 | 710.00 | 655.00 | 670.00 | 65.2M |
| 2025-03-19 | 735.00 | 735.00 | 690.00 | 695.00 | 33.2M |
| 2025-03-18 | 780.00 | 780.00 | 685.00 | 735.00 | 54.8M |
| 2025-03-17 | 820.00 | 820.00 | 770.00 | 780.00 | 19.0M |
| 2025-03-14 | 810.00 | 820.00 | 805.00 | 815.00 | 4.9M |
| 2025-03-13 | 820.00 | 825.00 | 805.00 | 810.00 | 11.6M |
| 2025-03-12 | 805.00 | 835.00 | 795.00 | 820.00 | 41.0M |
| 2025-03-11 | 835.00 | 840.00 | 795.00 | 800.00 | 18.4M |
| 2025-03-10 | 825.00 | 850.00 | 810.00 | 850.00 | 5.0M |
| 2025-03-07 | 820.00 | 845.00 | 810.00 | 825.00 | 15.2M |
| 2025-03-06 | 825.00 | 835.00 | 800.00 | 810.00 | 65.1M |
| 2025-03-05 | 800.00 | 845.00 | 795.00 | 825.00 | 38.3M |
| 2025-03-04 | 830.00 | 830.00 | 795.00 | 800.00 | 18.2M |
| 2025-03-03 | 845.00 | 845.00 | 795.00 | 830.00 | 30.6M |
| 2025-02-28 | 855.00 | 855.00 | 785.00 | 800.00 | 40.2M |
| 2025-02-27 | 840.00 | 865.00 | 840.00 | 850.00 | 16.9M |
| 2025-02-26 | 810.00 | 840.00 | 805.00 | 830.00 | 17.2M |
| 2025-02-25 | 830.00 | 840.00 | 795.00 | 805.00 | 6.6M |
| 2025-02-24 | 840.00 | 850.00 | 820.00 | 825.00 | 18.5M |
| 2025-02-21 | 830.00 | 840.00 | 810.00 | 830.00 | 20.0M |
| 2025-02-20 | 870.00 | 870.00 | 805.00 | 820.00 | 31.5M |
| 2025-02-19 | 870.00 | 890.00 | 860.00 | 870.00 | 54.2M |
| 2025-02-18 | 850.00 | 875.00 | 850.00 | 870.00 | 26.7M |
| 2025-02-17 | 850.00 | 860.00 | 830.00 | 840.00 | 16.3M |
| 2025-02-14 | 830.00 | 860.00 | 795.00 | 850.00 | 36.7M |
| 2025-02-13 | 840.00 | 850.00 | 820.00 | 830.00 | 14.0M |
| 2025-02-12 | 830.00 | 860.00 | 820.00 | 850.00 | 19.2M |
| 2025-02-11 | 890.00 | 890.00 | 815.00 | 830.00 | 32.0M |
| 2025-02-10 | 880.00 | 890.00 | 875.00 | 885.00 | 11.3M |
| 2025-02-07 | 915.00 | 915.00 | 870.00 | 880.00 | 37.0M |
| 2025-02-06 | 910.00 | 930.00 | 875.00 | 915.00 | 22.2M |
| 2025-02-05 | 945.00 | 945.00 | 885.00 | 910.00 | 22.1M |
| 2025-02-04 | 950.00 | 950.00 | 925.00 | 935.00 | 10.7M |
| 2025-02-03 | 980.00 | 985.00 | 930.00 | 935.00 | 13.5M |
| 2025-01-31 | 985.00 | 995.00 | 960.00 | 980.00 | 22.4M |
| 2025-01-30 | 985.00 | 990.00 | 955.00 | 985.00 | 11.2M |
| 2025-01-24 | 940.00 | 985.00 | 930.00 | 985.00 | 16.8M |
| 2025-01-23 | 930.00 | 940.00 | 920.00 | 935.00 | 12.3M |
| 2025-01-22 | 945.00 | 945.00 | 895.00 | 915.00 | 28.9M |
| 2025-01-21 | 960.00 | 965.00 | 935.00 | 945.00 | 10.4M |
| 2025-01-20 | 950.00 | 965.00 | 920.00 | 955.00 | 12.5M |
| 2025-01-17 | 940.00 | 955.00 | 895.00 | 950.00 | 32.7M |
| 2025-01-16 | 1,010.00 | 1,030.00 | 920.00 | 920.00 | 31.0M |
| 2025-01-15 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 8.3M |
| 2025-01-14 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 12.5M |
| 2025-01-13 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 9.5M |
| 2025-01-10 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 8.3M |
| 2025-01-09 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 18.0M |
| 2025-01-08 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 10.7M |
| 2025-01-07 | 1,040.00 | 1,040.00 | 1,005.00 | 1,025.00 | 9.0M |
| 2025-01-06 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 3.9M |
| 2025-01-03 | 1,055.00 | 1,070.00 | 1,020.00 | 1,040.00 | 11.7M |
| 2025-01-02 | 1,070.00 | 1,070.00 | 1,025.00 | 1,055.00 | 3.7M |