590.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 615.00 | 615.00 | 610.00 | 615.00 | 592.4K |
| 09:05 | 615.00 | 615.00 | 610.00 | 610.00 | 1,197.7K |
| 09:10 | 615.00 | 615.00 | 610.00 | 615.00 | 49.2K |
| 09:15 | 615.00 | 615.00 | 610.00 | 610.00 | 144.8K |
| 09:20 | 610.00 | 610.00 | 610.00 | 610.00 | 1,084.6K |
| 09:25 | 610.00 | 615.00 | 610.00 | 610.00 | 285.6K |
| 09:30 | 610.00 | 615.00 | 605.00 | 605.00 | 1,835.3K |
| 09:35 | 610.00 | 615.00 | 605.00 | 615.00 | 498.7K |
| 09:40 | 610.00 | 610.00 | 610.00 | 610.00 | 12.8K |
| 09:45 | 610.00 | 615.00 | 610.00 | 610.00 | 65.2K |
| 09:50 | 610.00 | 615.00 | 610.00 | 610.00 | 229.7K |
| 09:55 | 615.00 | 615.00 | 610.00 | 610.00 | 187.5K |
| 10:00 | 615.00 | 615.00 | 610.00 | 615.00 | 94.5K |
| 10:05 | 610.00 | 615.00 | 610.00 | 615.00 | 225.9K |
| 10:10 | 610.00 | 615.00 | 610.00 | 615.00 | 42.5K |
| 10:15 | 610.00 | 615.00 | 610.00 | 610.00 | 26.0K |
| 10:20 | 610.00 | 615.00 | 610.00 | 610.00 | 67.8K |
| 10:25 | 610.00 | 615.00 | 610.00 | 610.00 | 175.7K |
| 10:30 | 610.00 | 610.00 | 610.00 | 610.00 | 533.1K |
| 10:35 | 610.00 | 615.00 | 610.00 | 615.00 | 432.3K |
| 10:40 | 610.00 | 610.00 | 605.00 | 610.00 | 83.4K |
| 10:45 | 610.00 | 610.00 | 605.00 | 610.00 | 292.8K |
| 10:50 | 610.00 | 610.00 | 610.00 | 610.00 | 2.2K |
| 10:55 | 610.00 | 610.00 | 605.00 | 610.00 | 348.8K |
| 11:00 | 605.00 | 610.00 | 605.00 | 605.00 | 104.2K |
| 11:05 | 610.00 | 610.00 | 605.00 | 610.00 | 32.1K |
| 11:10 | 605.00 | 605.00 | 605.00 | 605.00 | 44.1K |
| 11:15 | 610.00 | 610.00 | 605.00 | 605.00 | 93.7K |
| 11:20 | 605.00 | 605.00 | 600.00 | 605.00 | 3,028.4K |
| 11:25 | 605.00 | 605.00 | 600.00 | 605.00 | 122.0K |
| 11:30 | 605.00 | 605.00 | 600.00 | 605.00 | 14.3K |
| 11:35 | 605.00 | 605.00 | 600.00 | 605.00 | 539.7K |
| 11:40 | 605.00 | 605.00 | 600.00 | 605.00 | 63.6K |
| 11:45 | 605.00 | 605.00 | 600.00 | 605.00 | 284.4K |
| 11:50 | 605.00 | 605.00 | 605.00 | 605.00 | 116.5K |
| 11:55 | 605.00 | 605.00 | 605.00 | 605.00 | 77.3K |
| 13:30 | 605.00 | 605.00 | 605.00 | 605.00 | 399.1K |
| 13:35 | 605.00 | 610.00 | 605.00 | 605.00 | 17.0K |
| 13:40 | 610.00 | 610.00 | 605.00 | 610.00 | 199.7K |
| 13:45 | 605.00 | 610.00 | 605.00 | 605.00 | 31.7K |
| 13:50 | 605.00 | 610.00 | 605.00 | 610.00 | 2.0K |
| 13:55 | 610.00 | 610.00 | 605.00 | 610.00 | 4.6K |
| 14:00 | 610.00 | 610.00 | 605.00 | 610.00 | 5.8K |
| 14:05 | 610.00 | 610.00 | 605.00 | 610.00 | 23.0K |
| 14:10 | 605.00 | 610.00 | 605.00 | 605.00 | 24.8K |
| 14:15 | 605.00 | 610.00 | 605.00 | 605.00 | 21.3K |
| 14:20 | 605.00 | 610.00 | 605.00 | 605.00 | 166.4K |
| 14:25 | 605.00 | 610.00 | 605.00 | 605.00 | 60.8K |
| 14:30 | 605.00 | 610.00 | 605.00 | 605.00 | 373.4K |
| 14:35 | 605.00 | 610.00 | 605.00 | 610.00 | 156.6K |
| 14:40 | 605.00 | 610.00 | 605.00 | 605.00 | 199.0K |
| 14:45 | 605.00 | 610.00 | 605.00 | 605.00 | 175.9K |
| 14:50 | 605.00 | 610.00 | 605.00 | 605.00 | 169.8K |
| 14:55 | 610.00 | 610.00 | 600.00 | 605.00 | 1,003.7K |
| 15:00 | 605.00 | 605.00 | 600.00 | 600.00 | 97.9K |
| 15:05 | 600.00 | 605.00 | 600.00 | 605.00 | 631.5K |
| 15:10 | 600.00 | 605.00 | 600.00 | 600.00 | 294.8K |
| 15:15 | 600.00 | 605.00 | 600.00 | 600.00 | 165.5K |
| 15:20 | 600.00 | 605.00 | 600.00 | 605.00 | 116.1K |
| 15:25 | 605.00 | 605.00 | 600.00 | 600.00 | 18.6K |
| 15:30 | 605.00 | 605.00 | 600.00 | 600.00 | 77.3K |
| 15:35 | 605.00 | 605.00 | 600.00 | 605.00 | 297.5K |
| 15:40 | 605.00 | 605.00 | 600.00 | 605.00 | 33.3K |
| 15:45 | 605.00 | 605.00 | 600.00 | 600.00 | 2,615.1K |
| 16:00 | 600.00 | 600.00 | 600.00 | 600.00 | 625.8K |
| 16:05 | 600.00 | 600.00 | 600.00 | 600.00 | 5.0K |
| 16:10 | 600.00 | 600.00 | 600.00 | 600.00 | 28.0K |
| 16:35 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 585.00 | 595.00 | 580.00 | 590.00 | 15.9M |
| 2025-09-25 | 600.00 | 605.00 | 585.00 | 585.00 | 21.6M |
| 2025-09-24 | 615.00 | 615.00 | 600.00 | 600.00 | 21.1M |
| 2025-09-23 | 615.00 | 620.00 | 600.00 | 615.00 | 24.1M |
| 2025-09-22 | 610.00 | 630.00 | 600.00 | 610.00 | 59.3M |
| 2025-09-19 | 595.00 | 610.00 | 590.00 | 610.00 | 218.2M |
| 2025-09-18 | 610.00 | 610.00 | 590.00 | 590.00 | 47.7M |
| 2025-09-17 | 605.00 | 610.00 | 600.00 | 610.00 | 54.7M |
| 2025-09-16 | 595.00 | 600.00 | 585.00 | 600.00 | 22.3M |
| 2025-09-15 | 585.00 | 595.00 | 585.00 | 590.00 | 22.4M |
| 2025-09-12 | 590.00 | 595.00 | 580.00 | 585.00 | 13.6M |
| 2025-09-11 | 580.00 | 600.00 | 580.00 | 585.00 | 35.0M |
| 2025-09-10 | 590.00 | 600.00 | 570.00 | 580.00 | 36.3M |
| 2025-09-09 | 590.00 | 600.00 | 575.00 | 590.00 | 36.0M |
| 2025-09-08 | 610.00 | 625.00 | 590.00 | 590.00 | 59.9M |
| 2025-09-04 | 600.00 | 610.00 | 595.00 | 600.00 | 39.3M |
| 2025-09-03 | 605.00 | 615.00 | 595.00 | 595.00 | 47.2M |
| 2025-09-02 | 605.00 | 625.00 | 595.00 | 595.00 | 55.3M |
| 2025-09-01 | 585.00 | 615.00 | 575.00 | 605.00 | 31.0M |
| 2025-08-29 | 635.00 | 635.00 | 610.00 | 615.00 | 36.7M |
| 2025-08-28 | 655.00 | 655.00 | 640.00 | 645.00 | 26.2M |
| 2025-08-27 | 640.00 | 650.00 | 635.00 | 650.00 | 27.1M |
| 2025-08-26 | 690.00 | 700.00 | 635.00 | 635.00 | 89.7M |
| 2025-08-25 | 610.00 | 685.00 | 610.00 | 685.00 | 127.8M |
| 2025-08-22 | 615.00 | 615.00 | 600.00 | 605.00 | 19.9M |
| 2025-08-21 | 625.00 | 630.00 | 610.00 | 615.00 | 14.6M |
| 2025-08-20 | 620.00 | 630.00 | 610.00 | 625.00 | 25.7M |
| 2025-08-19 | 605.00 | 615.00 | 585.00 | 615.00 | 33.7M |
| 2025-08-15 | 625.00 | 635.00 | 610.00 | 615.00 | 26.0M |
| 2025-08-14 | 645.00 | 650.00 | 635.00 | 635.00 | 19.8M |
| 2025-08-13 | 645.00 | 660.00 | 640.00 | 645.00 | 30.5M |
| 2025-08-12 | 645.00 | 650.00 | 635.00 | 640.00 | 19.0M |
| 2025-08-11 | 625.00 | 650.00 | 615.00 | 645.00 | 29.6M |
| 2025-08-08 | 625.00 | 625.00 | 600.00 | 620.00 | 22.5M |
| 2025-08-07 | 615.00 | 625.00 | 610.00 | 620.00 | 17.4M |
| 2025-08-06 | 630.00 | 630.00 | 605.00 | 610.00 | 40.2M |
| 2025-08-05 | 625.00 | 640.00 | 615.00 | 620.00 | 27.2M |
| 2025-08-04 | 640.00 | 650.00 | 630.00 | 635.00 | 32.8M |
| 2025-08-01 | 620.00 | 650.00 | 620.00 | 630.00 | 56.5M |
| 2025-07-31 | 660.00 | 670.00 | 610.00 | 610.00 | 225.3M |
| 2025-07-30 | 680.00 | 680.00 | 660.00 | 660.00 | 39.4M |
| 2025-07-29 | 680.00 | 680.00 | 660.00 | 675.00 | 46.4M |
| 2025-07-28 | 670.00 | 680.00 | 655.00 | 675.00 | 53.8M |
| 2025-07-25 | 670.00 | 675.00 | 650.00 | 660.00 | 59.4M |
| 2025-07-24 | 675.00 | 680.00 | 655.00 | 660.00 | 50.7M |
| 2025-07-23 | 650.00 | 675.00 | 640.00 | 675.00 | 127.0M |
| 2025-07-22 | 665.00 | 665.00 | 640.00 | 650.00 | 126.0M |
| 2025-07-21 | 580.00 | 665.00 | 580.00 | 660.00 | 199.9M |
| 2025-07-18 | 595.00 | 595.00 | 575.00 | 575.00 | 77.7M |
| 2025-07-17 | 580.00 | 590.00 | 570.00 | 590.00 | 41.0M |
| 2025-07-16 | 595.00 | 605.00 | 570.00 | 580.00 | 82.1M |
| 2025-07-15 | 560.00 | 595.00 | 550.00 | 585.00 | 101.5M |
| 2025-07-14 | 550.00 | 565.00 | 545.00 | 555.00 | 60.7M |
| 2025-07-11 | 550.00 | 550.00 | 540.00 | 545.00 | 28.5M |
| 2025-07-10 | 530.00 | 545.00 | 525.00 | 545.00 | 29.4M |
| 2025-07-09 | 540.00 | 545.00 | 520.00 | 525.00 | 39.0M |
| 2025-07-08 | 520.00 | 560.00 | 515.00 | 535.00 | 77.3M |
| 2025-07-07 | 520.00 | 525.00 | 505.00 | 520.00 | 28.2M |
| 2025-07-04 | 535.00 | 540.00 | 515.00 | 520.00 | 42.7M |
| 2025-07-03 | 560.00 | 570.00 | 530.00 | 535.00 | 104.8M |
| 2025-07-02 | 494.00 | 590.00 | 484.00 | 550.00 | 238.0M |
| 2025-07-01 | 494.00 | 510.00 | 492.00 | 494.00 | 26.5M |
| 2025-06-30 | 500.00 | 505.00 | 490.00 | 494.00 | 27.3M |
| 2025-06-26 | 498.00 | 510.00 | 488.00 | 496.00 | 21.0M |
| 2025-06-25 | 490.00 | 494.00 | 484.00 | 494.00 | 22.7M |
| 2025-06-24 | 488.00 | 496.00 | 480.00 | 488.00 | 23.7M |
| 2025-06-23 | 484.00 | 484.00 | 472.00 | 480.00 | 31.8M |
| 2025-06-20 | 500.00 | 505.00 | 486.00 | 486.00 | 174.3M |
| 2025-06-19 | 510.00 | 515.00 | 496.00 | 500.00 | 43.9M |
| 2025-06-18 | 535.00 | 535.00 | 505.00 | 510.00 | 42.1M |
| 2025-06-17 | 525.00 | 540.00 | 525.00 | 535.00 | 19.8M |
| 2025-06-16 | 530.00 | 540.00 | 525.00 | 530.00 | 15.9M |
| 2025-06-13 | 540.00 | 545.00 | 530.00 | 535.00 | 12.0M |
| 2025-06-12 | 550.00 | 555.00 | 535.00 | 545.00 | 17.8M |
| 2025-06-11 | 520.00 | 550.00 | 520.00 | 550.00 | 23.4M |
| 2025-06-10 | 530.00 | 540.00 | 520.00 | 525.00 | 34.0M |
| 2025-06-05 | 550.00 | 550.00 | 530.00 | 530.00 | 35.3M |
| 2025-06-04 | 550.00 | 560.00 | 545.00 | 555.00 | 17.1M |
| 2025-06-03 | 565.00 | 570.00 | 550.00 | 550.00 | 34.3M |
| 2025-06-02 | 600.00 | 600.00 | 560.00 | 570.00 | 65.0M |
| 2025-05-28 | 580.00 | 595.00 | 560.00 | 585.00 | 84.5M |
| 2025-05-27 | 580.00 | 585.00 | 575.00 | 580.00 | 22.8M |
| 2025-05-26 | 600.00 | 610.00 | 580.00 | 580.00 | 24.6M |
| 2025-05-23 | 600.00 | 605.00 | 590.00 | 595.00 | 31.1M |
| 2025-05-22 | 610.00 | 610.00 | 595.00 | 600.00 | 24.2M |
| 2025-05-21 | 610.00 | 615.00 | 600.00 | 615.00 | 16.7M |
| 2025-05-20 | 600.00 | 610.00 | 590.00 | 610.00 | 26.6M |
| 2025-05-19 | 615.00 | 620.00 | 600.00 | 600.00 | 24.9M |
| 2025-05-16 | 610.00 | 625.00 | 600.00 | 615.00 | 28.0M |
| 2025-05-15 | 625.00 | 625.00 | 605.00 | 615.00 | 19.3M |
| 2025-05-14 | 605.00 | 625.00 | 605.00 | 625.00 | 35.7M |
| 2025-05-09 | 600.00 | 615.00 | 595.00 | 600.00 | 12.0M |
| 2025-05-08 | 595.00 | 620.00 | 595.00 | 600.00 | 43.3M |
| 2025-05-07 | 580.00 | 630.00 | 575.00 | 590.00 | 58.6M |
| 2025-05-06 | 580.00 | 590.00 | 575.00 | 575.00 | 14.5M |
| 2025-05-05 | 580.00 | 585.00 | 570.00 | 580.00 | 12.4M |
| 2025-05-02 | 570.00 | 585.00 | 550.00 | 585.00 | 23.9M |
| 2025-04-30 | 595.00 | 595.00 | 570.00 | 570.00 | 48.3M |
| 2025-04-29 | 570.00 | 600.00 | 570.00 | 590.00 | 33.4M |
| 2025-04-28 | 560.00 | 575.00 | 560.00 | 565.00 | 14.3M |
| 2025-04-25 | 550.00 | 560.00 | 545.00 | 555.00 | 8.9M |
| 2025-04-24 | 555.00 | 555.00 | 540.00 | 545.00 | 14.9M |
| 2025-04-23 | 540.00 | 560.00 | 540.00 | 550.00 | 23.7M |
| 2025-04-22 | 540.00 | 545.00 | 530.00 | 540.00 | 10.9M |
| 2025-04-21 | 540.00 | 550.00 | 530.00 | 535.00 | 16.4M |
| 2025-04-17 | 520.00 | 545.00 | 520.00 | 535.00 | 21.1M |
| 2025-04-16 | 525.00 | 535.00 | 515.00 | 515.00 | 11.9M |
| 2025-04-15 | 525.00 | 545.00 | 520.00 | 525.00 | 36.2M |
| 2025-04-14 | 510.00 | 530.00 | 505.00 | 525.00 | 16.6M |
| 2025-04-11 | 515.00 | 515.00 | 500.00 | 510.00 | 8.0M |
| 2025-04-10 | 482.00 | 520.00 | 482.00 | 515.00 | 33.9M |
| 2025-04-09 | 458.00 | 478.00 | 456.00 | 468.00 | 21.7M |
| 2025-04-08 | 476.00 | 476.00 | 442.00 | 460.00 | 45.4M |
| 2025-03-27 | 520.00 | 530.00 | 505.00 | 505.00 | 23.4M |
| 2025-03-26 | 510.00 | 535.00 | 510.00 | 525.00 | 20.1M |
| 2025-03-25 | 510.00 | 515.00 | 505.00 | 505.00 | 6.8M |
| 2025-03-24 | 520.00 | 525.00 | 500.00 | 505.00 | 19.3M |
| 2025-03-21 | 520.00 | 525.00 | 505.00 | 525.00 | 41.9M |
| 2025-03-20 | 530.00 | 530.00 | 515.00 | 520.00 | 10.9M |
| 2025-03-19 | 510.00 | 540.00 | 510.00 | 520.00 | 18.2M |
| 2025-03-18 | 520.00 | 520.00 | 496.00 | 515.00 | 30.9M |
| 2025-03-17 | 505.00 | 520.00 | 505.00 | 520.00 | 11.5M |
| 2025-03-14 | 515.00 | 525.00 | 505.00 | 505.00 | 20.1M |
| 2025-03-13 | 510.00 | 520.00 | 505.00 | 515.00 | 8.5M |
| 2025-03-12 | 510.00 | 520.00 | 505.00 | 510.00 | 14.5M |
| 2025-03-11 | 520.00 | 520.00 | 505.00 | 510.00 | 22.6M |
| 2025-03-10 | 540.00 | 540.00 | 520.00 | 525.00 | 26.6M |
| 2025-03-07 | 535.00 | 545.00 | 530.00 | 535.00 | 19.9M |
| 2025-03-06 | 545.00 | 555.00 | 535.00 | 535.00 | 27.0M |
| 2025-03-05 | 535.00 | 550.00 | 535.00 | 545.00 | 15.9M |
| 2025-03-04 | 550.00 | 550.00 | 530.00 | 535.00 | 18.1M |
| 2025-03-03 | 525.00 | 555.00 | 525.00 | 555.00 | 22.6M |
| 2025-02-28 | 555.00 | 555.00 | 520.00 | 520.00 | 34.0M |
| 2025-02-27 | 570.00 | 570.00 | 550.00 | 555.00 | 20.4M |
| 2025-02-26 | 570.00 | 575.00 | 560.00 | 570.00 | 17.2M |
| 2025-02-25 | 580.00 | 580.00 | 565.00 | 570.00 | 14.2M |
| 2025-02-24 | 600.00 | 600.00 | 570.00 | 580.00 | 40.0M |
| 2025-02-21 | 610.00 | 610.00 | 590.00 | 595.00 | 21.5M |
| 2025-02-20 | 605.00 | 610.00 | 600.00 | 610.00 | 12.0M |
| 2025-02-19 | 625.00 | 625.00 | 600.00 | 600.00 | 35.3M |
| 2025-02-18 | 625.00 | 630.00 | 610.00 | 625.00 | 27.0M |
| 2025-02-17 | 610.00 | 630.00 | 610.00 | 630.00 | 14.2M |
| 2025-02-14 | 605.00 | 625.00 | 605.00 | 615.00 | 15.7M |
| 2025-02-13 | 605.00 | 615.00 | 600.00 | 610.00 | 16.8M |
| 2025-02-12 | 595.00 | 610.00 | 590.00 | 610.00 | 21.1M |
| 2025-02-11 | 615.00 | 620.00 | 585.00 | 595.00 | 34.3M |
| 2025-02-10 | 625.00 | 625.00 | 615.00 | 615.00 | 10.8M |
| 2025-02-07 | 625.00 | 630.00 | 615.00 | 630.00 | 14.7M |
| 2025-02-06 | 625.00 | 630.00 | 615.00 | 630.00 | 18.6M |
| 2025-02-05 | 630.00 | 630.00 | 610.00 | 630.00 | 41.3M |
| 2025-02-04 | 630.00 | 635.00 | 620.00 | 630.00 | 15.7M |
| 2025-02-03 | 635.00 | 640.00 | 615.00 | 630.00 | 48.7M |
| 2025-01-31 | 670.00 | 675.00 | 635.00 | 635.00 | 41.7M |
| 2025-01-30 | 680.00 | 680.00 | 655.00 | 670.00 | 29.2M |
| 2025-01-24 | 695.00 | 695.00 | 675.00 | 680.00 | 20.1M |
| 2025-01-23 | 680.00 | 700.00 | 680.00 | 695.00 | 30.1M |
| 2025-01-22 | 670.00 | 690.00 | 660.00 | 685.00 | 32.3M |
| 2025-01-21 | 665.00 | 675.00 | 660.00 | 670.00 | 13.3M |
| 2025-01-20 | 670.00 | 680.00 | 655.00 | 665.00 | 23.3M |
| 2025-01-17 | 680.00 | 680.00 | 655.00 | 660.00 | 26.9M |
| 2025-01-16 | 695.00 | 700.00 | 670.00 | 680.00 | 22.5M |
| 2025-01-15 | 645.00 | 680.00 | 645.00 | 675.00 | 23.1M |
| 2025-01-14 | 650.00 | 655.00 | 635.00 | 645.00 | 19.2M |
| 2025-01-13 | 670.00 | 670.00 | 650.00 | 650.00 | 27.7M |
| 2025-01-10 | 670.00 | 675.00 | 655.00 | 675.00 | 20.1M |
| 2025-01-09 | 670.00 | 675.00 | 650.00 | 670.00 | 29.5M |
| 2025-01-08 | 695.00 | 695.00 | 660.00 | 675.00 | 35.3M |
| 2025-01-07 | 695.00 | 700.00 | 675.00 | 695.00 | 15.2M |
| 2025-01-06 | 725.00 | 725.00 | 690.00 | 700.00 | 33.2M |
| 2025-01-03 | 670.00 | 730.00 | 670.00 | 720.00 | 98.9M |
| 2025-01-02 | 655.00 | 655.00 | 630.00 | 640.00 | 21.2M |