666.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 654.00 | 654.00 | 650.00 | 650.00 | 5.7K |
| 09:05 | 645.00 | 645.00 | 641.00 | 641.00 | 2.4K |
| 09:10 | 637.00 | 637.00 | 637.00 | 637.00 | 4.5K |
| 09:15 | 638.00 | 638.00 | 636.00 | 636.00 | 1.3K |
| 09:20 | 639.00 | 639.00 | 639.00 | 639.00 | 2.1K |
| 09:25 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 09:30 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 09:35 | 639.00 | 641.00 | 639.00 | 641.00 | 0.3K |
| 09:55 | 643.00 | 643.00 | 641.00 | 641.00 | 0.6K |
| 10:00 | 641.00 | 641.00 | 641.00 | 641.00 | 4.2K |
| 10:05 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 10:10 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 10:15 | 638.00 | 638.00 | 638.00 | 638.00 | 0.5K |
| 10:20 | 636.00 | 636.00 | 636.00 | 636.00 | 0.4K |
| 10:25 | 637.00 | 638.00 | 637.00 | 638.00 | 0.2K |
| 10:30 | 638.00 | 638.00 | 636.00 | 636.00 | 0.3K |
| 10:35 | 638.00 | 640.00 | 635.00 | 640.00 | 3.1K |
| 10:40 | 637.00 | 637.00 | 635.00 | 635.00 | 1.7K |
| 10:50 | 640.00 | 640.00 | 639.00 | 639.00 | 0.3K |
| 10:55 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 11:00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 11:05 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 11:20 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 12:30 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 12:35 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 12:40 | 637.00 | 637.00 | 637.00 | 637.00 | 0.3K |
| 12:55 | 637.00 | 637.00 | 637.00 | 637.00 | 0.3K |
| 13:25 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 13:35 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 13:50 | 641.00 | 643.00 | 641.00 | 643.00 | 1.7K |
| 14:05 | 641.00 | 641.00 | 641.00 | 641.00 | 0.6K |
| 14:45 | 641.00 | 641.00 | 641.00 | 641.00 | 0.2K |
| 14:55 | 641.00 | 641.00 | 641.00 | 641.00 | 0.1K |
| 15:10 | 641.00 | 641.00 | 641.00 | 641.00 | 0.3K |
| 15:15 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 15:20 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 15:30 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 647.00 | 667.00 | 645.00 | 666.00 | 0.1M |
| 2025-09-25 | 637.00 | 647.00 | 634.00 | 647.00 | 0.0M |
| 2025-09-24 | 654.00 | 654.00 | 635.00 | 642.00 | 0.0M |
| 2025-09-22 | 650.00 | 654.00 | 643.00 | 650.00 | 0.0M |
| 2025-09-19 | 648.00 | 658.00 | 639.00 | 640.00 | 0.0M |
| 2025-09-18 | 630.00 | 651.00 | 630.00 | 646.00 | 0.1M |
| 2025-09-17 | 621.00 | 636.00 | 617.00 | 631.00 | 0.1M |
| 2025-09-16 | 608.00 | 618.00 | 594.00 | 617.00 | 0.1M |
| 2025-09-12 | 623.00 | 623.00 | 602.00 | 603.00 | 0.1M |
| 2025-09-11 | 615.00 | 629.00 | 612.00 | 624.00 | 0.1M |
| 2025-09-10 | 621.00 | 622.00 | 609.00 | 616.00 | 0.0M |
| 2025-09-09 | 629.00 | 632.00 | 617.00 | 622.00 | 0.1M |
| 2025-09-08 | 637.00 | 642.00 | 617.00 | 629.00 | 0.1M |
| 2025-09-05 | 660.00 | 665.00 | 632.00 | 637.00 | 0.1M |
| 2025-09-04 | 653.00 | 674.00 | 652.00 | 662.00 | 0.1M |
| 2025-09-03 | 665.00 | 667.00 | 638.00 | 638.00 | 0.1M |
| 2025-09-02 | 663.00 | 674.00 | 650.00 | 666.00 | 0.1M |
| 2025-09-01 | 638.00 | 678.00 | 635.00 | 657.00 | 0.2M |
| 2025-08-29 | 620.00 | 647.00 | 619.00 | 645.00 | 0.1M |
| 2025-08-28 | 613.00 | 630.00 | 606.00 | 618.00 | 0.1M |
| 2025-08-27 | 588.00 | 617.00 | 584.00 | 613.00 | 0.1M |
| 2025-08-26 | 593.00 | 599.00 | 586.00 | 588.00 | 0.1M |
| 2025-08-25 | 588.00 | 600.00 | 584.00 | 591.00 | 0.1M |
| 2025-08-22 | 596.00 | 605.00 | 580.00 | 584.00 | 0.1M |
| 2025-08-21 | 596.00 | 598.00 | 589.00 | 596.00 | 0.1M |
| 2025-08-20 | 595.00 | 595.00 | 580.00 | 587.00 | 0.1M |
| 2025-08-19 | 609.00 | 609.00 | 588.00 | 591.00 | 0.1M |
| 2025-08-18 | 584.00 | 620.00 | 583.00 | 609.00 | 0.2M |
| 2025-08-15 | 599.00 | 603.00 | 579.00 | 583.00 | 0.3M |
| 2025-08-14 | 648.00 | 649.00 | 626.00 | 649.00 | 0.2M |
| 2025-08-13 | 638.00 | 648.00 | 631.00 | 636.00 | 0.1M |
| 2025-08-12 | 622.00 | 639.00 | 616.00 | 632.00 | 0.1M |
| 2025-08-08 | 631.00 | 632.00 | 605.00 | 612.00 | 0.1M |
| 2025-08-07 | 633.00 | 640.00 | 631.00 | 632.00 | 0.0M |
| 2025-08-06 | 630.00 | 641.00 | 627.00 | 637.00 | 0.1M |
| 2025-08-05 | 619.00 | 637.00 | 618.00 | 632.00 | 0.1M |
| 2025-08-04 | 611.00 | 616.00 | 601.00 | 615.00 | 0.1M |
| 2025-08-01 | 637.00 | 641.00 | 631.00 | 631.00 | 0.0M |
| 2025-07-31 | 619.00 | 644.00 | 616.00 | 635.00 | 0.1M |
| 2025-07-30 | 625.00 | 625.00 | 609.00 | 619.00 | 0.1M |
| 2025-07-29 | 616.00 | 620.00 | 607.00 | 615.00 | 0.1M |
| 2025-07-28 | 625.00 | 631.00 | 611.00 | 617.00 | 0.1M |
| 2025-07-25 | 617.00 | 630.00 | 614.00 | 625.00 | 0.1M |
| 2025-07-24 | 585.00 | 628.00 | 585.00 | 617.00 | 0.3M |
| 2025-07-23 | 572.00 | 591.00 | 570.00 | 585.00 | 0.1M |
| 2025-07-22 | 570.00 | 585.00 | 558.00 | 572.00 | 0.1M |
| 2025-07-18 | 581.00 | 589.00 | 566.00 | 568.00 | 0.1M |
| 2025-07-17 | 577.00 | 594.00 | 575.00 | 583.00 | 0.1M |
| 2025-07-16 | 560.00 | 582.00 | 551.00 | 577.00 | 0.1M |
| 2025-07-15 | 620.00 | 620.00 | 553.00 | 557.00 | 0.4M |
| 2025-07-14 | 592.00 | 628.00 | 583.00 | 617.00 | 0.7M |
| 2025-07-11 | 583.00 | 585.00 | 571.00 | 580.00 | 0.3M |
| 2025-07-10 | 594.00 | 659.00 | 582.00 | 585.00 | 2.3M |
| 2025-07-09 | 664.00 | 671.00 | 575.00 | 584.00 | 1.9M |
| 2025-07-08 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1M |
| 2025-07-07 | 533.00 | 551.00 | 533.00 | 534.00 | 0.1M |
| 2025-07-04 | 526.00 | 535.00 | 522.00 | 532.00 | 0.0M |
| 2025-07-03 | 523.00 | 529.00 | 516.00 | 517.00 | 0.1M |
| 2025-07-02 | 533.00 | 538.00 | 525.00 | 525.00 | 0.1M |
| 2025-07-01 | 554.00 | 554.00 | 533.00 | 533.00 | 0.1M |
| 2025-06-30 | 538.00 | 559.00 | 538.00 | 553.00 | 0.1M |
| 2025-06-27 | 547.00 | 557.00 | 538.00 | 538.00 | 0.2M |
| 2025-06-26 | 609.00 | 616.00 | 559.00 | 567.00 | 0.3M |
| 2025-06-25 | 630.00 | 630.00 | 606.00 | 607.00 | 0.1M |
| 2025-06-24 | 630.00 | 642.00 | 615.00 | 628.00 | 0.1M |
| 2025-06-23 | 595.00 | 629.00 | 594.00 | 627.00 | 0.1M |
| 2025-06-20 | 606.00 | 607.00 | 593.00 | 599.00 | 0.1M |
| 2025-06-19 | 618.00 | 626.00 | 605.00 | 605.00 | 0.1M |
| 2025-06-18 | 648.00 | 655.00 | 604.00 | 612.00 | 0.2M |
| 2025-06-17 | 620.00 | 650.00 | 620.00 | 649.00 | 0.1M |
| 2025-06-16 | 613.00 | 631.00 | 598.00 | 624.00 | 0.1M |
| 2025-06-13 | 630.00 | 630.00 | 609.00 | 609.00 | 0.1M |
| 2025-06-12 | 616.00 | 631.00 | 611.00 | 626.00 | 0.1M |
| 2025-06-11 | 631.00 | 631.00 | 605.00 | 617.00 | 0.1M |
| 2025-06-10 | 631.00 | 642.00 | 624.00 | 630.00 | 0.1M |
| 2025-06-09 | 628.00 | 644.00 | 625.00 | 635.00 | 0.1M |
| 2025-06-06 | 645.00 | 657.00 | 636.00 | 637.00 | 0.1M |
| 2025-06-05 | 675.00 | 679.00 | 643.00 | 645.00 | 0.2M |
| 2025-06-04 | 651.00 | 714.00 | 650.00 | 673.00 | 0.7M |
| 2025-06-03 | 652.00 | 652.00 | 619.00 | 641.00 | 0.3M |
| 2025-06-02 | 709.00 | 750.00 | 659.00 | 662.00 | 0.8M |
| 2025-05-30 | 610.00 | 711.00 | 599.00 | 701.00 | 1.5M |
| 2025-05-29 | 644.00 | 646.00 | 598.00 | 611.00 | 0.3M |
| 2025-05-28 | 602.00 | 631.00 | 596.00 | 624.00 | 0.3M |
| 2025-05-27 | 580.00 | 600.00 | 578.00 | 592.00 | 0.2M |
| 2025-05-26 | 573.00 | 608.00 | 571.00 | 582.00 | 0.3M |
| 2025-05-23 | 562.00 | 596.00 | 557.00 | 563.00 | 0.4M |
| 2025-05-22 | 595.00 | 598.00 | 551.00 | 562.00 | 0.4M |
| 2025-05-21 | 560.00 | 587.00 | 556.00 | 585.00 | 0.7M |
| 2025-05-20 | 620.00 | 740.00 | 582.00 | 586.00 | 4.9M |
| 2025-05-19 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1M |
| 2025-05-16 | 470.00 | 470.00 | 470.00 | 470.00 | 0.1M |
| 2025-05-15 | 348.00 | 390.00 | 347.00 | 390.00 | 0.5M |
| 2025-05-14 | 344.00 | 383.00 | 341.00 | 361.00 | 0.6M |
| 2025-05-13 | 339.00 | 357.00 | 334.00 | 340.00 | 0.8M |
| 2025-05-12 | 347.00 | 355.00 | 326.00 | 332.00 | 0.6M |
| 2025-05-09 | 425.00 | 442.00 | 350.00 | 363.00 | 2.5M |
| 2025-05-08 | 336.00 | 403.00 | 330.00 | 403.00 | 2.1M |
| 2025-05-07 | 303.00 | 323.00 | 293.00 | 323.00 | 0.8M |
| 2025-05-02 | 290.00 | 331.00 | 286.00 | 305.00 | 1.9M |
| 2025-05-01 | 265.00 | 294.00 | 264.00 | 269.00 | 0.3M |
| 2025-04-30 | 265.00 | 272.00 | 260.00 | 266.00 | 0.0M |
| 2025-04-28 | 261.00 | 271.00 | 251.00 | 265.00 | 0.1M |
| 2025-04-25 | 261.00 | 266.00 | 260.00 | 261.00 | 0.0M |
| 2025-04-24 | 264.00 | 264.00 | 259.00 | 261.00 | 0.0M |
| 2025-04-23 | 255.00 | 263.00 | 254.00 | 262.00 | 0.0M |
| 2025-04-22 | 246.00 | 257.00 | 246.00 | 252.00 | 0.0M |
| 2025-04-21 | 250.00 | 255.00 | 249.00 | 252.00 | 0.0M |
| 2025-04-18 | 248.00 | 257.00 | 242.00 | 255.00 | 0.1M |
| 2025-04-17 | 277.00 | 284.00 | 244.00 | 246.00 | 0.4M |
| 2025-04-16 | 265.00 | 345.00 | 265.00 | 276.00 | 3.0M |
| 2025-04-15 | 261.00 | 270.00 | 258.00 | 266.00 | 0.0M |
| 2025-04-14 | 247.00 | 278.00 | 243.00 | 257.00 | 0.2M |
| 2025-04-11 | 232.00 | 243.00 | 227.00 | 236.00 | 0.0M |
| 2025-04-10 | 233.00 | 236.00 | 227.00 | 232.00 | 0.0M |
| 2025-04-09 | 215.00 | 254.00 | 210.00 | 223.00 | 0.9M |
| 2025-04-08 | 218.00 | 218.00 | 211.00 | 218.00 | 0.0M |
| 2025-04-07 | 196.00 | 215.00 | 195.00 | 198.00 | 0.1M |
| 2025-04-04 | 236.00 | 238.00 | 224.00 | 228.00 | 0.0M |
| 2025-04-03 | 237.00 | 247.00 | 237.00 | 240.00 | 0.0M |
| 2025-04-02 | 256.00 | 256.00 | 239.00 | 245.00 | 0.0M |
| 2025-04-01 | 259.00 | 259.00 | 255.00 | 256.00 | 0.0M |
| 2025-03-31 | 262.00 | 262.00 | 253.00 | 257.00 | 0.0M |
| 2025-03-28 | 265.00 | 265.00 | 260.00 | 262.00 | 0.0M |
| 2025-03-27 | 260.00 | 265.00 | 259.00 | 261.00 | 0.0M |
| 2025-03-26 | 269.00 | 272.00 | 259.00 | 259.00 | 0.1M |
| 2025-03-25 | 257.00 | 291.00 | 253.00 | 269.00 | 0.8M |
| 2025-03-24 | 255.00 | 255.00 | 248.00 | 249.00 | 0.0M |
| 2025-03-21 | 248.00 | 255.00 | 248.00 | 255.00 | 0.0M |
| 2025-03-19 | 249.00 | 254.00 | 245.00 | 247.00 | 0.0M |
| 2025-03-18 | 255.00 | 255.00 | 246.00 | 248.00 | 0.0M |
| 2025-03-17 | 258.00 | 258.00 | 251.00 | 251.00 | 0.0M |
| 2025-03-14 | 255.00 | 258.00 | 253.00 | 255.00 | 0.0M |
| 2025-03-13 | 247.00 | 258.00 | 247.00 | 252.00 | 0.0M |
| 2025-03-12 | 250.00 | 265.00 | 241.00 | 247.00 | 0.2M |
| 2025-03-11 | 238.00 | 238.00 | 233.00 | 235.00 | 0.0M |
| 2025-03-10 | 239.00 | 240.00 | 236.00 | 238.00 | 0.0M |
| 2025-03-07 | 242.00 | 242.00 | 237.00 | 238.00 | 0.0M |
| 2025-03-06 | 239.00 | 244.00 | 235.00 | 244.00 | 0.0M |
| 2025-03-05 | 241.00 | 241.00 | 235.00 | 239.00 | 0.0M |
| 2025-03-04 | 237.00 | 242.00 | 237.00 | 240.00 | 0.0M |
| 2025-03-03 | 243.00 | 246.00 | 241.00 | 245.00 | 0.0M |
| 2025-02-28 | 241.00 | 243.00 | 235.00 | 240.00 | 0.0M |
| 2025-02-27 | 245.00 | 247.00 | 243.00 | 243.00 | 0.0M |
| 2025-02-26 | 255.00 | 255.00 | 246.00 | 247.00 | 0.0M |
| 2025-02-25 | 256.00 | 256.00 | 251.00 | 251.00 | 0.0M |
| 2025-02-21 | 258.00 | 258.00 | 251.00 | 252.00 | 0.0M |
| 2025-02-20 | 258.00 | 258.00 | 252.00 | 254.00 | 0.0M |
| 2025-02-19 | 255.00 | 258.00 | 252.00 | 256.00 | 0.0M |
| 2025-02-18 | 253.00 | 258.00 | 253.00 | 255.00 | 0.0M |
| 2025-02-17 | 253.00 | 257.00 | 249.00 | 250.00 | 0.0M |
| 2025-02-14 | 253.00 | 263.00 | 243.00 | 257.00 | 0.1M |
| 2025-02-13 | 262.00 | 265.00 | 253.00 | 261.00 | 0.0M |
| 2025-02-12 | 255.00 | 263.00 | 252.00 | 261.00 | 0.0M |
| 2025-02-10 | 250.00 | 255.00 | 250.00 | 254.00 | 0.0M |
| 2025-02-07 | 249.00 | 250.00 | 247.00 | 249.00 | 0.0M |
| 2025-02-06 | 247.00 | 250.00 | 247.00 | 249.00 | 0.0M |
| 2025-02-05 | 244.00 | 248.00 | 244.00 | 247.00 | 0.0M |
| 2025-02-04 | 244.00 | 250.00 | 241.00 | 243.00 | 0.0M |
| 2025-02-03 | 248.00 | 248.00 | 240.00 | 243.00 | 0.0M |
| 2025-01-31 | 248.00 | 249.00 | 243.00 | 246.00 | 0.0M |
| 2025-01-30 | 242.00 | 249.00 | 242.00 | 246.00 | 0.0M |
| 2025-01-29 | 249.00 | 249.00 | 242.00 | 242.00 | 0.0M |
| 2025-01-28 | 250.00 | 250.00 | 244.00 | 247.00 | 0.0M |
| 2025-01-27 | 250.00 | 251.00 | 246.00 | 251.00 | 0.0M |
| 2025-01-24 | 248.00 | 251.00 | 233.00 | 251.00 | 0.0M |
| 2025-01-23 | 245.00 | 248.00 | 238.00 | 248.00 | 0.0M |
| 2025-01-22 | 240.00 | 246.00 | 239.00 | 246.00 | 0.0M |
| 2025-01-21 | 245.00 | 245.00 | 240.00 | 240.00 | 0.0M |
| 2025-01-20 | 237.00 | 243.00 | 237.00 | 243.00 | 0.0M |
| 2025-01-17 | 237.00 | 238.00 | 235.00 | 236.00 | 0.0M |
| 2025-01-16 | 241.00 | 242.00 | 236.00 | 238.00 | 0.0M |
| 2025-01-15 | 243.00 | 244.00 | 237.00 | 241.00 | 0.0M |
| 2025-01-14 | 250.00 | 253.00 | 244.00 | 244.00 | 0.0M |
| 2025-01-10 | 246.00 | 250.00 | 243.00 | 248.00 | 0.0M |
| 2025-01-09 | 251.00 | 251.00 | 246.00 | 246.00 | 0.0M |
| 2025-01-08 | 248.00 | 251.00 | 244.00 | 249.00 | 0.1M |
| 2025-01-07 | 241.00 | 248.00 | 237.00 | 248.00 | 0.1M |
| 2025-01-06 | 233.00 | 241.00 | 232.00 | 239.00 | 0.1M |