537.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 539.00 | 540.00 | 538.00 | 539.00 | 30.4K |
| 09:05 | 542.00 | 542.00 | 539.00 | 539.00 | 6.7K |
| 09:10 | 538.00 | 539.00 | 538.00 | 538.00 | 3.9K |
| 09:15 | 537.00 | 538.00 | 536.00 | 537.00 | 5.4K |
| 09:20 | 537.00 | 538.00 | 536.00 | 536.00 | 8.4K |
| 09:25 | 536.00 | 537.00 | 535.00 | 536.00 | 5.1K |
| 09:30 | 535.00 | 537.00 | 535.00 | 537.00 | 2.3K |
| 09:35 | 537.00 | 537.00 | 536.00 | 536.00 | 0.8K |
| 09:40 | 537.00 | 537.00 | 537.00 | 537.00 | 0.4K |
| 09:45 | 538.00 | 538.00 | 538.00 | 538.00 | 1.4K |
| 09:50 | 538.00 | 538.00 | 538.00 | 538.00 | 1.0K |
| 09:55 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 10:00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.3K |
| 10:05 | 538.00 | 538.00 | 538.00 | 538.00 | 0.5K |
| 10:10 | 538.00 | 538.00 | 536.00 | 536.00 | 1.8K |
| 10:25 | 537.00 | 537.00 | 536.00 | 537.00 | 4.7K |
| 10:30 | 536.00 | 536.00 | 536.00 | 536.00 | 3.0K |
| 10:35 | 537.00 | 537.00 | 537.00 | 537.00 | 0.8K |
| 10:40 | 537.00 | 538.00 | 536.00 | 536.00 | 1.8K |
| 10:45 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 10:50 | 537.00 | 537.00 | 537.00 | 537.00 | 0.7K |
| 10:55 | 538.00 | 538.00 | 538.00 | 538.00 | 0.6K |
| 11:00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.5K |
| 11:10 | 536.00 | 536.00 | 536.00 | 536.00 | 0.5K |
| 11:25 | 535.00 | 535.00 | 535.00 | 535.00 | 1.9K |
| 11:30 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 12:30 | 536.00 | 536.00 | 534.00 | 536.00 | 24.9K |
| 12:35 | 536.00 | 536.00 | 535.00 | 535.00 | 1.9K |
| 12:40 | 537.00 | 538.00 | 537.00 | 538.00 | 2.9K |
| 12:45 | 536.00 | 536.00 | 536.00 | 536.00 | 1.2K |
| 12:50 | 536.00 | 537.00 | 536.00 | 536.00 | 5.2K |
| 12:55 | 535.00 | 537.00 | 535.00 | 537.00 | 1.5K |
| 13:00 | 536.00 | 537.00 | 536.00 | 537.00 | 0.4K |
| 13:05 | 535.00 | 535.00 | 535.00 | 535.00 | 1.4K |
| 13:10 | 537.00 | 537.00 | 537.00 | 537.00 | 1.1K |
| 13:15 | 537.00 | 538.00 | 537.00 | 538.00 | 0.4K |
| 13:20 | 537.00 | 537.00 | 537.00 | 537.00 | 0.9K |
| 13:25 | 537.00 | 537.00 | 536.00 | 536.00 | 0.7K |
| 13:40 | 537.00 | 537.00 | 536.00 | 536.00 | 4.6K |
| 13:45 | 537.00 | 538.00 | 537.00 | 538.00 | 2.1K |
| 13:50 | 538.00 | 539.00 | 537.00 | 537.00 | 10.4K |
| 13:55 | 536.00 | 536.00 | 536.00 | 536.00 | 0.3K |
| 14:00 | 536.00 | 536.00 | 535.00 | 536.00 | 8.5K |
| 14:05 | 535.00 | 537.00 | 535.00 | 536.00 | 5.1K |
| 14:10 | 536.00 | 537.00 | 536.00 | 537.00 | 0.6K |
| 14:15 | 537.00 | 537.00 | 536.00 | 536.00 | 1.2K |
| 14:20 | 536.00 | 536.00 | 536.00 | 536.00 | 0.5K |
| 14:25 | 536.00 | 537.00 | 536.00 | 537.00 | 2.3K |
| 14:30 | 537.00 | 538.00 | 536.00 | 536.00 | 17.8K |
| 14:35 | 536.00 | 536.00 | 535.00 | 535.00 | 3.1K |
| 14:40 | 535.00 | 536.00 | 535.00 | 536.00 | 5.6K |
| 14:45 | 536.00 | 536.00 | 536.00 | 536.00 | 0.9K |
| 14:50 | 537.00 | 537.00 | 537.00 | 537.00 | 1.6K |
| 14:55 | 537.00 | 538.00 | 536.00 | 538.00 | 2.1K |
| 15:00 | 538.00 | 538.00 | 537.00 | 538.00 | 2.0K |
| 15:05 | 538.00 | 538.00 | 537.00 | 537.00 | 2.5K |
| 15:10 | 537.00 | 537.00 | 537.00 | 537.00 | 0.3K |
| 15:15 | 536.00 | 536.00 | 536.00 | 536.00 | 1.4K |
| 15:20 | 536.00 | 537.00 | 535.00 | 535.00 | 2.5K |
| 15:30 | 539.00 | 539.00 | 539.00 | 539.00 | 10.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 537.00 | 539.00 | 529.00 | 537.00 | 0.2M |
| 2025-09-30 | 533.00 | 540.00 | 531.00 | 531.00 | 0.4M |
| 2025-09-29 | 559.00 | 559.00 | 541.00 | 543.00 | 0.3M |
| 2025-09-26 | 539.00 | 542.00 | 534.00 | 539.00 | 0.2M |
| 2025-09-25 | 519.00 | 536.00 | 519.00 | 531.00 | 0.2M |
| 2025-09-24 | 529.00 | 529.00 | 514.00 | 518.00 | 0.4M |
| 2025-09-22 | 545.00 | 548.00 | 531.00 | 533.00 | 0.3M |
| 2025-09-19 | 546.00 | 555.00 | 536.00 | 538.00 | 0.4M |
| 2025-09-18 | 544.00 | 555.00 | 542.00 | 546.00 | 0.2M |
| 2025-09-17 | 552.00 | 558.00 | 545.00 | 548.00 | 0.3M |
| 2025-09-16 | 547.00 | 571.00 | 547.00 | 560.00 | 0.4M |
| 2025-09-12 | 575.00 | 577.00 | 534.00 | 544.00 | 1.1M |
| 2025-09-11 | 586.00 | 587.00 | 572.00 | 578.00 | 0.5M |
| 2025-09-10 | 574.00 | 586.00 | 569.00 | 586.00 | 0.3M |
| 2025-09-09 | 581.00 | 582.00 | 569.00 | 571.00 | 0.3M |
| 2025-09-08 | 573.00 | 584.00 | 571.00 | 581.00 | 0.3M |
| 2025-09-05 | 563.00 | 573.00 | 557.00 | 573.00 | 0.4M |
| 2025-09-04 | 567.00 | 573.00 | 557.00 | 562.00 | 0.3M |
| 2025-09-03 | 560.00 | 582.00 | 559.00 | 561.00 | 0.5M |
| 2025-09-02 | 561.00 | 563.00 | 558.00 | 562.00 | 0.2M |
| 2025-09-01 | 562.00 | 566.00 | 557.00 | 561.00 | 0.2M |
| 2025-08-29 | 563.00 | 569.00 | 550.00 | 569.00 | 0.5M |
| 2025-08-28 | 539.00 | 570.00 | 535.00 | 563.00 | 0.9M |
| 2025-08-27 | 556.00 | 558.00 | 531.00 | 549.00 | 2.5M |
| 2025-08-26 | 476.00 | 481.00 | 474.00 | 478.00 | 0.1M |
| 2025-08-25 | 483.00 | 485.00 | 476.00 | 478.00 | 0.2M |
| 2025-08-22 | 477.00 | 479.00 | 474.00 | 479.00 | 0.1M |
| 2025-08-21 | 477.00 | 480.00 | 473.00 | 477.00 | 0.1M |
| 2025-08-20 | 474.00 | 476.00 | 468.00 | 475.00 | 0.1M |
| 2025-08-19 | 468.00 | 473.00 | 465.00 | 473.00 | 0.1M |
| 2025-08-18 | 470.00 | 474.00 | 460.00 | 466.00 | 0.2M |
| 2025-08-15 | 448.00 | 460.00 | 447.00 | 456.00 | 0.2M |
| 2025-08-14 | 446.00 | 448.00 | 440.00 | 448.00 | 0.1M |
| 2025-08-13 | 441.00 | 446.00 | 438.00 | 445.00 | 0.1M |
| 2025-08-12 | 435.00 | 446.00 | 434.00 | 441.00 | 0.2M |
| 2025-08-08 | 433.00 | 437.00 | 432.00 | 433.00 | 0.1M |
| 2025-08-07 | 434.00 | 436.00 | 432.00 | 434.00 | 0.1M |
| 2025-08-06 | 430.00 | 433.00 | 423.00 | 433.00 | 0.1M |
| 2025-08-05 | 420.00 | 429.00 | 420.00 | 426.00 | 0.1M |
| 2025-08-04 | 417.00 | 437.00 | 411.00 | 422.00 | 0.7M |
| 2025-08-01 | 419.00 | 423.00 | 414.00 | 418.00 | 0.3M |
| 2025-07-31 | 401.00 | 419.00 | 400.00 | 418.00 | 0.3M |
| 2025-07-30 | 396.00 | 404.00 | 392.00 | 399.00 | 0.3M |
| 2025-07-29 | 397.00 | 398.00 | 393.00 | 394.00 | 0.4M |
| 2025-07-28 | 403.00 | 404.00 | 396.00 | 398.00 | 0.2M |
| 2025-07-25 | 401.00 | 403.00 | 396.00 | 398.00 | 0.2M |
| 2025-07-24 | 406.00 | 408.00 | 395.00 | 396.00 | 0.2M |
| 2025-07-23 | 402.00 | 402.00 | 395.00 | 398.00 | 0.2M |
| 2025-07-22 | 405.00 | 405.00 | 392.00 | 399.00 | 0.5M |
| 2025-07-18 | 410.00 | 410.00 | 404.00 | 405.00 | 0.2M |
| 2025-07-17 | 410.00 | 413.00 | 408.00 | 409.00 | 0.2M |
| 2025-07-16 | 420.00 | 420.00 | 411.00 | 413.00 | 0.2M |
| 2025-07-15 | 427.00 | 427.00 | 420.00 | 423.00 | 0.1M |
| 2025-07-14 | 430.00 | 432.00 | 425.00 | 427.00 | 0.1M |
| 2025-07-11 | 430.00 | 434.00 | 427.00 | 429.00 | 0.2M |
| 2025-07-10 | 430.00 | 431.00 | 426.00 | 426.00 | 0.1M |
| 2025-07-09 | 423.00 | 431.00 | 421.00 | 429.00 | 0.1M |
| 2025-07-08 | 421.00 | 424.00 | 419.00 | 419.00 | 0.1M |
| 2025-07-07 | 419.00 | 425.00 | 419.00 | 422.00 | 0.1M |
| 2025-07-04 | 410.00 | 416.00 | 410.00 | 414.00 | 0.1M |
| 2025-07-03 | 420.00 | 424.00 | 406.00 | 409.00 | 0.3M |
| 2025-07-02 | 418.00 | 425.00 | 414.00 | 419.00 | 0.2M |
| 2025-07-01 | 428.00 | 430.00 | 418.00 | 420.00 | 0.2M |
| 2025-06-30 | 418.00 | 427.00 | 416.00 | 426.00 | 0.3M |
| 2025-06-27 | 431.00 | 443.00 | 400.00 | 406.00 | 1.0M |
| 2025-06-26 | 426.00 | 429.00 | 425.00 | 427.00 | 0.1M |
| 2025-06-25 | 434.00 | 434.00 | 425.00 | 429.00 | 0.1M |
| 2025-06-24 | 435.00 | 439.00 | 429.00 | 430.00 | 0.2M |
| 2025-06-23 | 425.00 | 433.00 | 424.00 | 433.00 | 0.2M |
| 2025-06-20 | 430.00 | 432.00 | 427.00 | 428.00 | 0.1M |
| 2025-06-19 | 430.00 | 433.00 | 422.00 | 428.00 | 0.3M |
| 2025-06-18 | 428.00 | 431.00 | 422.00 | 424.00 | 0.2M |
| 2025-06-17 | 425.00 | 439.00 | 422.00 | 423.00 | 0.4M |
| 2025-06-16 | 430.00 | 434.00 | 413.00 | 420.00 | 1.5M |
| 2025-06-13 | 430.00 | 430.00 | 430.00 | 430.00 | 0.1M |
| 2025-06-12 | 351.00 | 353.00 | 349.00 | 350.00 | 0.1M |
| 2025-06-11 | 353.00 | 353.00 | 351.00 | 351.00 | 0.0M |
| 2025-06-10 | 354.00 | 354.00 | 351.00 | 352.00 | 0.1M |
| 2025-06-09 | 353.00 | 354.00 | 351.00 | 354.00 | 0.1M |
| 2025-06-06 | 348.00 | 351.00 | 347.00 | 351.00 | 0.1M |
| 2025-06-05 | 347.00 | 348.00 | 346.00 | 347.00 | 0.0M |
| 2025-06-04 | 345.00 | 348.00 | 345.00 | 346.00 | 0.0M |
| 2025-06-03 | 351.00 | 351.00 | 344.00 | 347.00 | 0.1M |
| 2025-06-02 | 350.00 | 352.00 | 349.00 | 350.00 | 0.0M |
| 2025-05-30 | 347.00 | 353.00 | 346.00 | 353.00 | 0.1M |
| 2025-05-29 | 352.00 | 352.00 | 349.00 | 349.00 | 0.0M |
| 2025-05-28 | 352.00 | 354.00 | 350.00 | 350.00 | 0.1M |
| 2025-05-27 | 347.00 | 352.00 | 347.00 | 350.00 | 0.1M |
| 2025-05-26 | 344.00 | 349.00 | 344.00 | 348.00 | 0.0M |
| 2025-05-23 | 345.00 | 348.00 | 345.00 | 345.00 | 0.1M |
| 2025-05-22 | 346.00 | 348.00 | 346.00 | 346.00 | 0.1M |
| 2025-05-21 | 350.00 | 351.00 | 347.00 | 347.00 | 0.1M |
| 2025-05-20 | 350.00 | 350.00 | 345.00 | 347.00 | 0.1M |
| 2025-05-19 | 348.00 | 363.00 | 340.00 | 350.00 | 0.8M |
| 2025-05-16 | 345.00 | 348.00 | 343.00 | 348.00 | 0.1M |
| 2025-05-15 | 337.00 | 343.00 | 337.00 | 342.00 | 0.1M |
| 2025-05-14 | 331.00 | 337.00 | 331.00 | 337.00 | 0.1M |
| 2025-05-13 | 331.00 | 335.00 | 330.00 | 333.00 | 0.1M |
| 2025-05-12 | 335.00 | 335.00 | 329.00 | 329.00 | 0.2M |
| 2025-05-09 | 335.00 | 335.00 | 331.00 | 332.00 | 0.2M |
| 2025-05-08 | 331.00 | 338.00 | 329.00 | 332.00 | 0.2M |
| 2025-05-07 | 329.00 | 332.00 | 329.00 | 331.00 | 0.1M |
| 2025-05-02 | 330.00 | 331.00 | 328.00 | 328.00 | 0.2M |
| 2025-05-01 | 331.00 | 332.00 | 329.00 | 329.00 | 0.2M |
| 2025-04-30 | 331.00 | 332.00 | 330.00 | 331.00 | 0.1M |
| 2025-04-28 | 335.00 | 336.00 | 330.00 | 330.00 | 0.1M |
| 2025-04-25 | 334.00 | 337.00 | 333.00 | 336.00 | 0.1M |
| 2025-04-24 | 337.00 | 339.00 | 333.00 | 333.00 | 0.1M |
| 2025-04-23 | 337.00 | 340.00 | 335.00 | 336.00 | 0.1M |
| 2025-04-22 | 335.00 | 341.00 | 326.00 | 335.00 | 0.2M |
| 2025-04-21 | 333.00 | 339.00 | 333.00 | 339.00 | 0.1M |
| 2025-04-18 | 333.00 | 336.00 | 330.00 | 334.00 | 0.1M |
| 2025-04-17 | 325.00 | 335.00 | 324.00 | 335.00 | 0.3M |
| 2025-04-16 | 326.00 | 329.00 | 324.00 | 326.00 | 0.2M |
| 2025-04-15 | 329.00 | 329.00 | 323.00 | 326.00 | 0.1M |
| 2025-04-14 | 316.00 | 328.00 | 312.00 | 327.00 | 0.3M |
| 2025-04-11 | 310.00 | 321.00 | 307.00 | 318.00 | 0.4M |
| 2025-04-10 | 295.00 | 319.00 | 293.00 | 315.00 | 1.4M |
| 2025-04-09 | 283.00 | 290.00 | 281.00 | 289.00 | 0.2M |
| 2025-04-08 | 268.00 | 288.00 | 268.00 | 287.00 | 0.2M |
| 2025-04-07 | 260.00 | 268.00 | 253.00 | 260.00 | 0.5M |
| 2025-04-04 | 285.00 | 289.00 | 278.00 | 282.00 | 0.4M |
| 2025-04-03 | 284.00 | 294.00 | 281.00 | 290.00 | 0.2M |
| 2025-04-02 | 292.00 | 292.00 | 288.00 | 289.00 | 0.1M |
| 2025-04-01 | 288.00 | 292.00 | 288.00 | 291.00 | 0.1M |
| 2025-03-31 | 288.00 | 288.00 | 283.00 | 287.00 | 0.1M |
| 2025-03-28 | 291.00 | 294.00 | 289.00 | 291.00 | 0.1M |
| 2025-03-27 | 282.00 | 293.00 | 281.00 | 292.00 | 0.3M |
| 2025-03-26 | 280.00 | 284.00 | 278.00 | 281.00 | 0.1M |
| 2025-03-25 | 278.00 | 280.00 | 278.00 | 280.00 | 0.1M |
| 2025-03-24 | 279.00 | 280.00 | 275.00 | 276.00 | 0.2M |
| 2025-03-21 | 278.00 | 280.00 | 275.00 | 278.00 | 0.1M |
| 2025-03-19 | 281.00 | 283.00 | 277.00 | 277.00 | 0.2M |
| 2025-03-18 | 279.00 | 285.00 | 276.00 | 281.00 | 0.6M |
| 2025-03-17 | 303.00 | 307.00 | 296.00 | 301.00 | 0.4M |
| 2025-03-14 | 292.00 | 301.00 | 292.00 | 301.00 | 0.1M |
| 2025-03-13 | 293.00 | 295.00 | 292.00 | 294.00 | 0.1M |
| 2025-03-12 | 290.00 | 296.00 | 290.00 | 294.00 | 0.1M |
| 2025-03-11 | 290.00 | 293.00 | 285.00 | 293.00 | 0.1M |
| 2025-03-10 | 296.00 | 296.00 | 292.00 | 296.00 | 0.0M |
| 2025-03-07 | 296.00 | 299.00 | 293.00 | 294.00 | 0.1M |
| 2025-03-06 | 303.00 | 303.00 | 297.00 | 298.00 | 0.0M |
| 2025-03-05 | 299.00 | 302.00 | 299.00 | 300.00 | 0.1M |
| 2025-03-04 | 306.00 | 306.00 | 298.00 | 300.00 | 0.1M |
| 2025-03-03 | 306.00 | 309.00 | 304.00 | 305.00 | 0.1M |
| 2025-02-28 | 307.00 | 309.00 | 302.00 | 306.00 | 0.1M |
| 2025-02-27 | 305.00 | 314.00 | 305.00 | 310.00 | 0.2M |
| 2025-02-26 | 302.00 | 308.00 | 301.00 | 301.00 | 0.1M |
| 2025-02-25 | 300.00 | 303.00 | 298.00 | 303.00 | 0.1M |
| 2025-02-21 | 298.00 | 302.00 | 296.00 | 300.00 | 0.1M |
| 2025-02-20 | 294.00 | 302.00 | 290.00 | 295.00 | 0.1M |
| 2025-02-19 | 293.00 | 294.00 | 289.00 | 294.00 | 0.0M |
| 2025-02-18 | 295.00 | 295.00 | 290.00 | 293.00 | 0.0M |
| 2025-02-17 | 290.00 | 293.00 | 288.00 | 293.00 | 0.0M |
| 2025-02-14 | 293.00 | 293.00 | 288.00 | 289.00 | 0.0M |
| 2025-02-13 | 288.00 | 293.00 | 286.00 | 292.00 | 0.1M |
| 2025-02-12 | 289.00 | 289.00 | 283.00 | 285.00 | 0.1M |
| 2025-02-10 | 289.00 | 290.00 | 286.00 | 286.00 | 0.1M |
| 2025-02-07 | 286.00 | 288.00 | 284.00 | 287.00 | 0.0M |
| 2025-02-06 | 287.00 | 287.00 | 285.00 | 286.00 | 0.0M |
| 2025-02-05 | 284.00 | 288.00 | 284.00 | 287.00 | 0.1M |
| 2025-02-04 | 291.00 | 291.00 | 280.00 | 283.00 | 0.2M |
| 2025-02-03 | 292.00 | 292.00 | 283.00 | 286.00 | 0.1M |
| 2025-01-31 | 292.00 | 292.00 | 287.00 | 292.00 | 0.1M |
| 2025-01-30 | 292.00 | 293.00 | 282.00 | 290.00 | 0.2M |
| 2025-01-29 | 299.00 | 306.00 | 299.00 | 299.00 | 0.4M |
| 2025-01-28 | 291.00 | 298.00 | 291.00 | 298.00 | 0.1M |
| 2025-01-27 | 295.00 | 295.00 | 291.00 | 291.00 | 0.0M |
| 2025-01-24 | 290.00 | 296.00 | 290.00 | 291.00 | 0.1M |
| 2025-01-23 | 294.00 | 294.00 | 290.00 | 291.00 | 0.0M |
| 2025-01-22 | 292.00 | 297.00 | 292.00 | 294.00 | 0.0M |
| 2025-01-21 | 295.00 | 295.00 | 291.00 | 294.00 | 0.0M |
| 2025-01-20 | 290.00 | 295.00 | 290.00 | 295.00 | 0.0M |
| 2025-01-17 | 288.00 | 291.00 | 285.00 | 291.00 | 0.1M |
| 2025-01-16 | 295.00 | 297.00 | 288.00 | 291.00 | 0.1M |
| 2025-01-15 | 293.00 | 296.00 | 291.00 | 294.00 | 0.0M |
| 2025-01-14 | 298.00 | 298.00 | 288.00 | 290.00 | 0.1M |
| 2025-01-10 | 298.00 | 300.00 | 297.00 | 299.00 | 0.0M |
| 2025-01-09 | 307.00 | 307.00 | 298.00 | 300.00 | 0.1M |
| 2025-01-08 | 308.00 | 310.00 | 304.00 | 306.00 | 0.1M |
| 2025-01-07 | 310.00 | 314.00 | 308.00 | 310.00 | 0.2M |
| 2025-01-06 | 304.00 | 309.00 | 300.00 | 309.00 | 0.1M |