915.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 937.00 | 938.00 | 933.00 | 937.00 | 55.7K |
| 09:05 | 938.00 | 945.00 | 938.00 | 941.00 | 23.2K |
| 09:10 | 941.00 | 942.00 | 938.00 | 941.00 | 14.1K |
| 09:15 | 940.00 | 940.00 | 934.00 | 934.00 | 23.4K |
| 09:20 | 934.00 | 935.00 | 933.00 | 935.00 | 4.8K |
| 09:25 | 935.00 | 938.00 | 933.00 | 938.00 | 35.0K |
| 09:30 | 937.00 | 937.00 | 932.00 | 933.00 | 11.3K |
| 09:35 | 933.00 | 933.00 | 932.00 | 933.00 | 10.8K |
| 09:40 | 934.00 | 935.00 | 932.00 | 932.00 | 9.7K |
| 09:45 | 931.00 | 933.00 | 931.00 | 932.00 | 16.9K |
| 09:50 | 932.00 | 934.00 | 931.00 | 934.00 | 6.9K |
| 09:55 | 935.00 | 936.00 | 935.00 | 935.00 | 3.3K |
| 10:00 | 934.00 | 939.00 | 934.00 | 939.00 | 7.2K |
| 10:05 | 938.00 | 938.00 | 936.00 | 937.00 | 4.1K |
| 10:10 | 937.00 | 937.00 | 935.00 | 935.00 | 3.6K |
| 10:15 | 934.00 | 937.00 | 934.00 | 937.00 | 12.1K |
| 10:20 | 937.00 | 937.00 | 936.00 | 937.00 | 4.6K |
| 10:25 | 937.00 | 938.00 | 937.00 | 937.00 | 4.3K |
| 10:30 | 938.00 | 939.00 | 937.00 | 939.00 | 3.9K |
| 10:35 | 939.00 | 944.00 | 939.00 | 942.00 | 16.6K |
| 10:40 | 942.00 | 943.00 | 942.00 | 943.00 | 4.3K |
| 10:45 | 942.00 | 945.00 | 942.00 | 944.00 | 14.0K |
| 10:50 | 944.00 | 945.00 | 943.00 | 943.00 | 8.9K |
| 10:55 | 942.00 | 942.00 | 940.00 | 940.00 | 6.8K |
| 11:00 | 940.00 | 943.00 | 940.00 | 943.00 | 10.6K |
| 11:05 | 943.00 | 943.00 | 942.00 | 942.00 | 6.0K |
| 11:10 | 942.00 | 943.00 | 941.00 | 943.00 | 6.1K |
| 11:15 | 943.00 | 943.00 | 942.00 | 942.00 | 1.7K |
| 11:20 | 941.00 | 943.00 | 941.00 | 943.00 | 4.1K |
| 11:25 | 942.00 | 942.00 | 942.00 | 942.00 | 2.2K |
| 11:30 | 942.00 | 942.00 | 942.00 | 942.00 | 0.1K |
| 12:30 | 943.00 | 943.00 | 938.00 | 938.00 | 13.3K |
| 12:35 | 937.00 | 937.00 | 937.00 | 937.00 | 4.5K |
| 12:40 | 937.00 | 937.00 | 935.00 | 935.00 | 11.7K |
| 12:45 | 936.00 | 936.00 | 935.00 | 936.00 | 4.2K |
| 12:50 | 937.00 | 937.00 | 937.00 | 937.00 | 4.9K |
| 12:55 | 938.00 | 939.00 | 938.00 | 939.00 | 8.9K |
| 13:00 | 938.00 | 939.00 | 937.00 | 939.00 | 8.9K |
| 13:05 | 939.00 | 940.00 | 939.00 | 940.00 | 6.4K |
| 13:10 | 939.00 | 940.00 | 937.00 | 938.00 | 14.6K |
| 13:15 | 938.00 | 941.00 | 938.00 | 939.00 | 12.2K |
| 13:20 | 939.00 | 939.00 | 939.00 | 939.00 | 2.6K |
| 13:25 | 939.00 | 939.00 | 939.00 | 939.00 | 2.4K |
| 13:30 | 939.00 | 941.00 | 939.00 | 941.00 | 14.9K |
| 13:35 | 941.00 | 942.00 | 941.00 | 942.00 | 2.7K |
| 13:40 | 942.00 | 943.00 | 942.00 | 942.00 | 6.2K |
| 13:45 | 942.00 | 942.00 | 941.00 | 941.00 | 1.9K |
| 13:50 | 943.00 | 943.00 | 942.00 | 942.00 | 3.7K |
| 13:55 | 942.00 | 943.00 | 942.00 | 943.00 | 1.0K |
| 14:00 | 942.00 | 942.00 | 941.00 | 941.00 | 11.0K |
| 14:05 | 941.00 | 942.00 | 941.00 | 942.00 | 1.5K |
| 14:10 | 941.00 | 942.00 | 941.00 | 942.00 | 3.0K |
| 14:15 | 943.00 | 943.00 | 942.00 | 942.00 | 5.8K |
| 14:20 | 942.00 | 942.00 | 942.00 | 942.00 | 6.1K |
| 14:25 | 943.00 | 943.00 | 942.00 | 943.00 | 7.5K |
| 14:30 | 943.00 | 943.00 | 942.00 | 942.00 | 7.5K |
| 14:35 | 942.00 | 942.00 | 941.00 | 941.00 | 4.7K |
| 14:40 | 942.00 | 942.00 | 941.00 | 942.00 | 8.9K |
| 14:45 | 942.00 | 943.00 | 941.00 | 941.00 | 11.1K |
| 14:50 | 941.00 | 941.00 | 941.00 | 941.00 | 1.0K |
| 14:55 | 941.00 | 941.00 | 941.00 | 941.00 | 6.2K |
| 15:00 | 940.00 | 941.00 | 940.00 | 941.00 | 6.5K |
| 15:05 | 940.00 | 941.00 | 940.00 | 941.00 | 15.7K |
| 15:10 | 940.00 | 941.00 | 940.00 | 941.00 | 1.8K |
| 15:15 | 940.00 | 940.00 | 937.00 | 939.00 | 30.2K |
| 15:20 | 940.00 | 940.00 | 937.00 | 938.00 | 9.4K |
| 15:30 | 935.00 | 935.00 | 935.00 | 935.00 | 120.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 923.00 | 927.00 | 911.00 | 915.00 | 0.9M |
| 2025-09-25 | 928.00 | 935.00 | 921.00 | 935.00 | 0.7M |
| 2025-09-24 | 935.00 | 941.00 | 919.00 | 933.00 | 0.9M |
| 2025-09-22 | 937.00 | 945.00 | 931.00 | 935.00 | 0.7M |
| 2025-09-19 | 954.00 | 968.00 | 932.00 | 945.00 | 2.2M |
| 2025-09-18 | 905.00 | 958.00 | 902.00 | 945.00 | 1.5M |
| 2025-09-17 | 938.00 | 939.00 | 901.00 | 901.00 | 1.0M |
| 2025-09-16 | 945.00 | 948.00 | 932.00 | 940.00 | 1.0M |
| 2025-09-12 | 928.00 | 950.00 | 926.00 | 940.00 | 1.5M |
| 2025-09-11 | 907.00 | 921.00 | 907.00 | 918.00 | 1.0M |
| 2025-09-10 | 904.00 | 914.00 | 904.00 | 906.00 | 0.8M |
| 2025-09-09 | 912.00 | 923.00 | 896.00 | 902.00 | 1.2M |
| 2025-09-08 | 934.00 | 934.00 | 895.00 | 911.00 | 1.6M |
| 2025-09-05 | 869.00 | 876.00 | 862.00 | 874.00 | 1.3M |
| 2025-09-04 | 865.00 | 876.00 | 843.00 | 858.00 | 2.2M |
| 2025-09-03 | 831.00 | 832.00 | 806.00 | 809.00 | 1.2M |
| 2025-09-02 | 822.00 | 850.00 | 822.00 | 838.00 | 1.0M |
| 2025-09-01 | 830.00 | 835.00 | 818.00 | 821.00 | 0.7M |
| 2025-08-29 | 841.00 | 846.00 | 830.00 | 834.00 | 0.8M |
| 2025-08-28 | 820.00 | 842.00 | 820.00 | 841.00 | 1.1M |
| 2025-08-27 | 825.00 | 826.00 | 808.00 | 815.00 | 0.9M |
| 2025-08-26 | 828.00 | 830.00 | 816.00 | 825.00 | 0.8M |
| 2025-08-25 | 843.00 | 854.00 | 829.00 | 832.00 | 1.2M |
| 2025-08-22 | 805.00 | 813.00 | 801.00 | 807.00 | 0.7M |
| 2025-08-21 | 817.00 | 820.00 | 808.00 | 810.00 | 0.7M |
| 2025-08-20 | 829.00 | 831.00 | 808.00 | 819.00 | 1.0M |
| 2025-08-19 | 829.00 | 848.00 | 828.00 | 833.00 | 1.0M |
| 2025-08-18 | 815.00 | 830.00 | 813.00 | 820.00 | 1.0M |
| 2025-08-15 | 813.00 | 822.00 | 811.00 | 817.00 | 0.7M |
| 2025-08-14 | 795.00 | 818.00 | 794.00 | 818.00 | 0.9M |
| 2025-08-13 | 814.00 | 820.00 | 797.00 | 799.00 | 1.1M |
| 2025-08-12 | 816.00 | 829.00 | 810.00 | 815.00 | 1.6M |
| 2025-08-08 | 831.00 | 860.00 | 794.00 | 815.00 | 3.7M |
| 2025-08-07 | 779.00 | 791.00 | 770.00 | 786.00 | 1.1M |
| 2025-08-06 | 780.00 | 787.00 | 779.00 | 782.00 | 0.5M |
| 2025-08-05 | 772.00 | 786.00 | 769.00 | 785.00 | 0.8M |
| 2025-08-04 | 744.00 | 765.00 | 742.00 | 765.00 | 0.8M |
| 2025-08-01 | 771.00 | 783.00 | 769.00 | 772.00 | 0.8M |
| 2025-07-31 | 777.00 | 782.00 | 768.00 | 778.00 | 0.7M |
| 2025-07-30 | 778.00 | 784.00 | 771.00 | 776.00 | 2.2M |
| 2025-07-29 | 778.00 | 784.00 | 762.00 | 774.00 | 1.2M |
| 2025-07-28 | 774.00 | 785.00 | 768.00 | 783.00 | 0.6M |
| 2025-07-25 | 770.00 | 774.00 | 761.00 | 766.00 | 0.6M |
| 2025-07-24 | 759.00 | 777.00 | 757.00 | 770.00 | 1.0M |
| 2025-07-23 | 740.00 | 763.00 | 736.00 | 757.00 | 1.1M |
| 2025-07-22 | 730.00 | 742.00 | 728.00 | 730.00 | 0.7M |
| 2025-07-18 | 754.00 | 755.00 | 730.00 | 731.00 | 0.9M |
| 2025-07-17 | 750.00 | 757.00 | 746.00 | 749.00 | 1.0M |
| 2025-07-16 | 730.00 | 766.00 | 728.00 | 749.00 | 1.6M |
| 2025-07-15 | 734.00 | 744.00 | 730.00 | 735.00 | 0.7M |
| 2025-07-14 | 733.00 | 740.00 | 728.00 | 736.00 | 0.7M |
| 2025-07-11 | 741.00 | 745.00 | 733.00 | 739.00 | 0.6M |
| 2025-07-10 | 763.00 | 771.00 | 735.00 | 738.00 | 1.1M |
| 2025-07-09 | 748.00 | 758.00 | 732.00 | 756.00 | 1.0M |
| 2025-07-08 | 720.00 | 752.00 | 717.00 | 734.00 | 1.0M |
| 2025-07-07 | 769.00 | 775.00 | 729.00 | 731.00 | 1.7M |
| 2025-07-04 | 795.00 | 798.00 | 774.00 | 775.00 | 1.2M |
| 2025-07-03 | 757.00 | 784.00 | 757.00 | 781.00 | 1.2M |
| 2025-07-02 | 764.00 | 770.00 | 741.00 | 755.00 | 2.5M |
| 2025-07-01 | 785.00 | 799.00 | 773.00 | 794.00 | 2.2M |
| 2025-06-30 | 772.00 | 784.00 | 769.00 | 770.00 | 1.4M |
| 2025-06-27 | 753.00 | 764.00 | 744.00 | 757.00 | 1.7M |
| 2025-06-26 | 740.00 | 749.00 | 732.00 | 747.00 | 0.8M |
| 2025-06-25 | 740.00 | 743.00 | 730.00 | 739.00 | 0.8M |
| 2025-06-24 | 746.00 | 754.00 | 734.00 | 738.00 | 1.1M |
| 2025-06-23 | 725.00 | 736.00 | 708.00 | 731.00 | 1.2M |
| 2025-06-20 | 711.00 | 747.00 | 711.00 | 732.00 | 6.5M |
| 2025-06-19 | 714.00 | 720.00 | 706.00 | 715.00 | 0.9M |
| 2025-06-18 | 713.00 | 725.00 | 711.00 | 715.00 | 0.8M |
| 2025-06-17 | 700.00 | 719.00 | 700.00 | 719.00 | 0.9M |
| 2025-06-16 | 700.00 | 711.00 | 696.00 | 709.00 | 0.9M |
| 2025-06-13 | 730.00 | 734.00 | 704.00 | 704.00 | 1.3M |
| 2025-06-12 | 731.00 | 737.00 | 725.00 | 729.00 | 0.9M |
| 2025-06-11 | 728.00 | 737.00 | 720.00 | 730.00 | 0.9M |
| 2025-06-10 | 720.00 | 749.00 | 720.00 | 726.00 | 1.5M |
| 2025-06-09 | 716.00 | 737.00 | 716.00 | 720.00 | 1.1M |
| 2025-06-06 | 710.00 | 711.00 | 699.00 | 704.00 | 1.4M |
| 2025-06-05 | 711.00 | 727.00 | 707.00 | 712.00 | 0.9M |
| 2025-06-04 | 720.00 | 727.00 | 714.00 | 718.00 | 0.7M |
| 2025-06-03 | 708.00 | 719.00 | 704.00 | 714.00 | 0.9M |
| 2025-06-02 | 729.00 | 729.00 | 706.00 | 706.00 | 1.1M |
| 2025-05-30 | 729.00 | 741.00 | 724.00 | 730.00 | 1.0M |
| 2025-05-29 | 732.00 | 742.00 | 720.00 | 734.00 | 1.5M |
| 2025-05-28 | 743.00 | 746.00 | 714.00 | 715.00 | 1.2M |
| 2025-05-27 | 700.00 | 734.00 | 698.00 | 728.00 | 2.1M |
| 2025-05-26 | 711.00 | 714.00 | 703.00 | 704.00 | 1.5M |
| 2025-05-23 | 725.00 | 730.00 | 719.00 | 722.00 | 1.1M |
| 2025-05-22 | 735.00 | 739.00 | 727.00 | 729.00 | 0.8M |
| 2025-05-21 | 760.00 | 761.00 | 739.00 | 742.00 | 1.0M |
| 2025-05-20 | 771.00 | 771.00 | 737.00 | 753.00 | 1.8M |
| 2025-05-19 | 791.00 | 803.00 | 789.00 | 790.00 | 0.8M |
| 2025-05-16 | 860.00 | 861.00 | 766.00 | 789.00 | 2.6M |
| 2025-05-15 | 937.00 | 944.00 | 843.00 | 860.00 | 1.6M |
| 2025-05-14 | 940.00 | 947.00 | 924.00 | 945.00 | 1.0M |
| 2025-05-13 | 952.00 | 958.00 | 926.00 | 937.00 | 0.9M |
| 2025-05-12 | 920.00 | 927.00 | 909.00 | 927.00 | 0.6M |
| 2025-05-09 | 928.00 | 929.00 | 913.00 | 918.00 | 0.8M |
| 2025-05-08 | 927.00 | 930.00 | 912.00 | 916.00 | 0.9M |
| 2025-05-07 | 934.00 | 934.00 | 911.00 | 927.00 | 1.1M |
| 2025-05-02 | 885.00 | 904.00 | 877.00 | 896.00 | 0.7M |
| 2025-05-01 | 876.00 | 889.00 | 869.00 | 885.00 | 0.7M |
| 2025-04-30 | 839.00 | 881.00 | 832.00 | 881.00 | 1.5M |
| 2025-04-28 | 855.00 | 856.00 | 828.00 | 843.00 | 4.4M |
| 2025-04-25 | 845.00 | 867.00 | 837.00 | 840.00 | 1.1M |
| 2025-04-24 | 880.00 | 897.00 | 843.00 | 845.00 | 2.0M |
| 2025-04-23 | 841.00 | 848.00 | 823.00 | 839.00 | 0.9M |
| 2025-04-22 | 799.00 | 813.00 | 794.00 | 811.00 | 0.6M |
| 2025-04-21 | 809.00 | 825.00 | 793.00 | 798.00 | 0.9M |
| 2025-04-18 | 827.00 | 833.00 | 801.00 | 801.00 | 1.4M |
| 2025-04-17 | 800.00 | 802.00 | 775.00 | 784.00 | 0.8M |
| 2025-04-16 | 811.00 | 818.00 | 782.00 | 789.00 | 1.4M |
| 2025-04-15 | 818.00 | 839.00 | 802.00 | 806.00 | 2.5M |
| 2025-04-14 | 727.00 | 803.00 | 725.00 | 788.00 | 2.2M |
| 2025-04-11 | 700.00 | 726.00 | 692.00 | 721.00 | 1.6M |
| 2025-04-10 | 750.00 | 755.00 | 726.00 | 755.00 | 1.0M |
| 2025-04-09 | 677.00 | 677.00 | 641.00 | 655.00 | 2.1M |
| 2025-04-08 | 739.00 | 744.00 | 695.00 | 708.00 | 1.6M |
| 2025-04-07 | 673.00 | 687.00 | 643.00 | 649.00 | 2.5M |
| 2025-04-04 | 839.00 | 844.00 | 768.00 | 782.00 | 1.7M |
| 2025-04-03 | 865.00 | 891.00 | 864.00 | 873.00 | 1.2M |
| 2025-04-02 | 927.00 | 933.00 | 908.00 | 915.00 | 0.9M |
| 2025-04-01 | 945.00 | 951.00 | 930.00 | 932.00 | 0.7M |
| 2025-03-31 | 951.00 | 960.00 | 940.00 | 945.00 | 0.8M |
| 2025-03-28 | 985.00 | 998.00 | 977.00 | 978.00 | 0.7M |
| 2025-03-27 | 1,012.00 | 1,013.00 | 983.00 | 995.00 | 0.7M |
| 2025-03-26 | 1,018.00 | 1,021.00 | 1,006.00 | 1,015.00 | 0.8M |
| 2025-03-25 | 1,035.00 | 1,037.00 | 1,016.00 | 1,020.00 | 0.5M |
| 2025-03-24 | 1,021.00 | 1,031.00 | 1,008.00 | 1,019.00 | 0.9M |
| 2025-03-21 | 1,083.00 | 1,083.00 | 1,028.00 | 1,039.00 | 1.3M |
| 2025-03-19 | 1,083.00 | 1,108.00 | 1,083.00 | 1,087.00 | 1.0M |
| 2025-03-18 | 1,111.00 | 1,118.00 | 1,082.00 | 1,088.00 | 0.9M |
| 2025-03-17 | 1,075.00 | 1,115.00 | 1,073.00 | 1,100.00 | 1.0M |
| 2025-03-14 | 1,037.00 | 1,070.00 | 1,032.00 | 1,061.00 | 1.0M |
| 2025-03-13 | 1,025.00 | 1,065.00 | 1,025.00 | 1,043.00 | 0.9M |
| 2025-03-12 | 1,020.00 | 1,053.00 | 1,019.00 | 1,038.00 | 1.2M |
| 2025-03-11 | 1,030.00 | 1,048.00 | 1,018.00 | 1,030.00 | 1.2M |
| 2025-03-10 | 1,053.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1.1M |
| 2025-03-07 | 1,060.00 | 1,093.00 | 1,044.00 | 1,083.00 | 1.1M |
| 2025-03-06 | 1,055.00 | 1,079.00 | 1,050.00 | 1,070.00 | 0.6M |
| 2025-03-05 | 1,050.00 | 1,065.00 | 1,030.00 | 1,056.00 | 0.9M |
| 2025-03-04 | 1,066.00 | 1,087.00 | 1,061.00 | 1,069.00 | 0.6M |
| 2025-03-03 | 1,086.00 | 1,093.00 | 1,063.00 | 1,072.00 | 0.9M |
| 2025-02-28 | 1,133.00 | 1,142.00 | 1,071.00 | 1,072.00 | 3.7M |
| 2025-02-27 | 1,111.00 | 1,135.00 | 1,091.00 | 1,126.00 | 1.3M |
| 2025-02-26 | 1,151.00 | 1,158.00 | 1,112.00 | 1,123.00 | 1.3M |
| 2025-02-25 | 1,050.00 | 1,111.00 | 1,050.00 | 1,089.00 | 0.8M |
| 2025-02-21 | 1,163.00 | 1,168.00 | 1,094.00 | 1,103.00 | 1.1M |
| 2025-02-20 | 1,140.00 | 1,171.00 | 1,109.00 | 1,133.00 | 1.2M |
| 2025-02-19 | 1,115.00 | 1,154.00 | 1,094.00 | 1,150.00 | 1.4M |
| 2025-02-18 | 1,112.00 | 1,144.00 | 1,104.00 | 1,121.00 | 1.5M |
| 2025-02-17 | 1,050.00 | 1,138.00 | 1,040.00 | 1,103.00 | 3.4M |
| 2025-02-14 | 985.00 | 1,022.00 | 942.00 | 997.00 | 1.9M |
| 2025-02-13 | 971.00 | 985.00 | 959.00 | 985.00 | 0.8M |
| 2025-02-12 | 972.00 | 976.00 | 959.00 | 976.00 | 0.9M |
| 2025-02-10 | 960.00 | 964.00 | 947.00 | 957.00 | 0.5M |
| 2025-02-07 | 990.00 | 994.00 | 971.00 | 975.00 | 1.0M |
| 2025-02-06 | 971.00 | 978.00 | 957.00 | 975.00 | 0.7M |
| 2025-02-05 | 980.00 | 990.00 | 953.00 | 956.00 | 1.7M |
| 2025-02-04 | 940.00 | 960.00 | 934.00 | 955.00 | 1.2M |
| 2025-02-03 | 921.00 | 937.00 | 917.00 | 925.00 | 1.3M |
| 2025-01-31 | 883.00 | 919.00 | 876.00 | 914.00 | 1.7M |
| 2025-01-30 | 887.00 | 891.00 | 879.00 | 883.00 | 0.7M |
| 2025-01-29 | 884.00 | 898.00 | 879.00 | 894.00 | 0.7M |
| 2025-01-28 | 888.00 | 896.00 | 876.00 | 880.00 | 0.9M |
| 2025-01-27 | 910.00 | 915.00 | 893.00 | 893.00 | 1.0M |
| 2025-01-24 | 918.00 | 926.00 | 905.00 | 909.00 | 1.0M |
| 2025-01-23 | 947.00 | 949.00 | 922.00 | 930.00 | 0.6M |
| 2025-01-22 | 938.00 | 953.00 | 934.00 | 941.00 | 0.9M |
| 2025-01-21 | 939.00 | 944.00 | 918.00 | 933.00 | 0.6M |
| 2025-01-20 | 930.00 | 963.00 | 929.00 | 939.00 | 1.0M |
| 2025-01-17 | 920.00 | 924.00 | 909.00 | 915.00 | 1.1M |
| 2025-01-16 | 934.00 | 940.00 | 924.00 | 929.00 | 1.0M |
| 2025-01-15 | 966.00 | 971.00 | 933.00 | 940.00 | 1.4M |
| 2025-01-14 | 980.00 | 984.00 | 946.00 | 962.00 | 1.5M |
| 2025-01-10 | 958.00 | 989.00 | 950.00 | 989.00 | 1.3M |
| 2025-01-09 | 977.00 | 985.00 | 939.00 | 958.00 | 2.0M |
| 2025-01-08 | 900.00 | 969.00 | 900.00 | 962.00 | 2.1M |
| 2025-01-07 | 905.00 | 925.00 | 900.00 | 900.00 | 0.9M |
| 2025-01-06 | 920.00 | 924.00 | 890.00 | 890.00 | 1.1M |