748.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 780.00 | 781.00 | 778.00 | 780.00 | 149.4K |
| 09:05 | 780.00 | 780.00 | 774.00 | 775.00 | 62.8K |
| 09:10 | 775.00 | 775.00 | 772.00 | 774.00 | 12.7K |
| 09:15 | 774.00 | 774.00 | 772.00 | 773.00 | 9.7K |
| 09:20 | 773.00 | 774.00 | 772.00 | 774.00 | 9.8K |
| 09:25 | 775.00 | 775.00 | 768.00 | 769.00 | 117.4K |
| 09:30 | 770.00 | 771.00 | 769.00 | 770.00 | 10.5K |
| 09:35 | 770.00 | 770.00 | 768.00 | 769.00 | 23.0K |
| 09:40 | 769.00 | 769.00 | 765.00 | 766.00 | 50.0K |
| 09:45 | 767.00 | 768.00 | 766.00 | 768.00 | 28.2K |
| 09:50 | 768.00 | 768.00 | 767.00 | 768.00 | 39.8K |
| 09:55 | 768.00 | 769.00 | 768.00 | 769.00 | 7.2K |
| 10:00 | 769.00 | 770.00 | 769.00 | 769.00 | 4.9K |
| 10:05 | 769.00 | 770.00 | 768.00 | 768.00 | 8.3K |
| 10:10 | 767.00 | 767.00 | 766.00 | 767.00 | 21.0K |
| 10:15 | 767.00 | 768.00 | 767.00 | 767.00 | 35.9K |
| 10:20 | 767.00 | 768.00 | 766.00 | 768.00 | 12.4K |
| 10:25 | 768.00 | 768.00 | 766.00 | 768.00 | 47.3K |
| 10:30 | 767.00 | 767.00 | 766.00 | 766.00 | 1.9K |
| 10:35 | 767.00 | 770.00 | 767.00 | 769.00 | 12.0K |
| 10:40 | 769.00 | 769.00 | 767.00 | 767.00 | 9.1K |
| 10:45 | 766.00 | 767.00 | 766.00 | 766.00 | 15.9K |
| 10:50 | 767.00 | 769.00 | 767.00 | 768.00 | 28.2K |
| 10:55 | 768.00 | 768.00 | 768.00 | 768.00 | 3.1K |
| 11:00 | 764.00 | 764.00 | 757.00 | 759.00 | 353.3K |
| 11:05 | 759.00 | 759.00 | 758.00 | 759.00 | 15.8K |
| 11:10 | 759.00 | 761.00 | 759.00 | 761.00 | 6.8K |
| 11:15 | 761.00 | 761.00 | 759.00 | 760.00 | 17.7K |
| 11:20 | 761.00 | 761.00 | 760.00 | 760.00 | 3.1K |
| 11:25 | 760.00 | 761.00 | 759.00 | 759.00 | 7.1K |
| 11:30 | 760.00 | 760.00 | 760.00 | 760.00 | 43.9K |
| 12:30 | 761.00 | 761.00 | 758.00 | 758.00 | 74.3K |
| 12:35 | 759.00 | 759.00 | 756.00 | 757.00 | 21.4K |
| 12:40 | 758.00 | 759.00 | 757.00 | 758.00 | 33.3K |
| 12:45 | 758.00 | 761.00 | 758.00 | 761.00 | 12.6K |
| 12:50 | 762.00 | 763.00 | 760.00 | 763.00 | 20.5K |
| 12:55 | 762.00 | 763.00 | 761.00 | 762.00 | 18.1K |
| 13:00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.6K |
| 13:05 | 762.00 | 762.00 | 760.00 | 760.00 | 8.2K |
| 13:10 | 761.00 | 761.00 | 760.00 | 760.00 | 1.8K |
| 13:15 | 761.00 | 762.00 | 761.00 | 762.00 | 10.6K |
| 13:20 | 761.00 | 762.00 | 761.00 | 761.00 | 6.4K |
| 13:25 | 761.00 | 762.00 | 761.00 | 761.00 | 3.8K |
| 13:30 | 761.00 | 761.00 | 759.00 | 759.00 | 28.1K |
| 13:35 | 760.00 | 760.00 | 760.00 | 760.00 | 2.1K |
| 13:40 | 760.00 | 761.00 | 759.00 | 760.00 | 10.7K |
| 13:45 | 761.00 | 761.00 | 761.00 | 761.00 | 1.2K |
| 13:50 | 760.00 | 761.00 | 760.00 | 760.00 | 1.2K |
| 13:55 | 761.00 | 761.00 | 761.00 | 761.00 | 3.9K |
| 14:00 | 761.00 | 761.00 | 760.00 | 760.00 | 19.4K |
| 14:05 | 760.00 | 760.00 | 760.00 | 760.00 | 3.2K |
| 14:10 | 761.00 | 761.00 | 760.00 | 761.00 | 2.1K |
| 14:15 | 761.00 | 761.00 | 760.00 | 760.00 | 12.0K |
| 14:20 | 760.00 | 760.00 | 758.00 | 758.00 | 28.3K |
| 14:25 | 757.00 | 758.00 | 757.00 | 758.00 | 4.5K |
| 14:30 | 758.00 | 758.00 | 758.00 | 758.00 | 4.3K |
| 14:35 | 758.00 | 758.00 | 758.00 | 758.00 | 2.3K |
| 14:40 | 757.00 | 758.00 | 757.00 | 758.00 | 3.7K |
| 14:45 | 757.00 | 757.00 | 756.00 | 756.00 | 24.6K |
| 14:50 | 757.00 | 757.00 | 756.00 | 757.00 | 13.0K |
| 14:55 | 757.00 | 757.00 | 755.00 | 757.00 | 37.7K |
| 15:00 | 756.00 | 757.00 | 755.00 | 756.00 | 19.3K |
| 15:05 | 756.00 | 757.00 | 756.00 | 757.00 | 4.7K |
| 15:10 | 756.00 | 757.00 | 756.00 | 757.00 | 10.8K |
| 15:15 | 757.00 | 757.00 | 755.00 | 756.00 | 14.1K |
| 15:20 | 757.00 | 757.00 | 756.00 | 757.00 | 18.9K |
| 15:30 | 755.00 | 755.00 | 755.00 | 755.00 | 74.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 752.00 | 762.00 | 747.00 | 748.00 | 3.0M |
| 2025-09-25 | 760.00 | 766.00 | 750.00 | 752.00 | 1.4M |
| 2025-09-24 | 780.00 | 781.00 | 754.00 | 755.00 | 1.7M |
| 2025-09-22 | 786.00 | 786.00 | 773.00 | 775.00 | 0.6M |
| 2025-09-19 | 775.00 | 777.00 | 762.00 | 771.00 | 0.8M |
| 2025-09-18 | 790.00 | 792.00 | 775.00 | 776.00 | 0.5M |
| 2025-09-17 | 805.00 | 807.00 | 774.00 | 782.00 | 1.2M |
| 2025-09-16 | 818.00 | 820.00 | 800.00 | 802.00 | 0.9M |
| 2025-09-12 | 820.00 | 825.00 | 811.00 | 815.00 | 0.6M |
| 2025-09-11 | 822.00 | 834.00 | 808.00 | 821.00 | 0.9M |
| 2025-09-10 | 813.00 | 829.00 | 813.00 | 818.00 | 0.6M |
| 2025-09-09 | 810.00 | 831.00 | 801.00 | 812.00 | 1.5M |
| 2025-09-08 | 747.00 | 792.00 | 747.00 | 787.00 | 2.0M |
| 2025-09-05 | 740.00 | 750.00 | 738.00 | 749.00 | 0.6M |
| 2025-09-04 | 737.00 | 738.00 | 730.00 | 736.00 | 0.5M |
| 2025-09-03 | 746.00 | 748.00 | 735.00 | 735.00 | 0.8M |
| 2025-09-02 | 736.00 | 745.00 | 734.00 | 744.00 | 0.9M |
| 2025-09-01 | 735.00 | 739.00 | 727.00 | 730.00 | 0.8M |
| 2025-08-29 | 733.00 | 738.00 | 733.00 | 735.00 | 0.3M |
| 2025-08-28 | 735.00 | 736.00 | 731.00 | 733.00 | 0.4M |
| 2025-08-27 | 739.00 | 740.00 | 732.00 | 734.00 | 0.4M |
| 2025-08-26 | 737.00 | 742.00 | 735.00 | 737.00 | 0.6M |
| 2025-08-25 | 742.00 | 746.00 | 739.00 | 740.00 | 0.4M |
| 2025-08-22 | 743.00 | 743.00 | 732.00 | 733.00 | 0.4M |
| 2025-08-21 | 745.00 | 747.00 | 736.00 | 740.00 | 0.6M |
| 2025-08-20 | 746.00 | 755.00 | 744.00 | 749.00 | 0.4M |
| 2025-08-19 | 750.00 | 753.00 | 740.00 | 750.00 | 0.9M |
| 2025-08-18 | 726.00 | 749.00 | 719.00 | 746.00 | 1.2M |
| 2025-08-15 | 726.00 | 735.00 | 725.00 | 728.00 | 0.4M |
| 2025-08-14 | 727.00 | 732.00 | 721.00 | 722.00 | 0.7M |
| 2025-08-13 | 746.00 | 746.00 | 726.00 | 728.00 | 0.7M |
| 2025-08-12 | 765.00 | 765.00 | 730.00 | 736.00 | 1.2M |
| 2025-08-08 | 763.00 | 792.00 | 760.00 | 768.00 | 1.6M |
| 2025-08-07 | 799.00 | 803.00 | 789.00 | 800.00 | 0.6M |
| 2025-08-06 | 787.00 | 795.00 | 782.00 | 795.00 | 0.7M |
| 2025-08-05 | 785.00 | 790.00 | 773.00 | 790.00 | 0.8M |
| 2025-08-04 | 754.00 | 788.00 | 750.00 | 773.00 | 0.9M |
| 2025-08-01 | 750.00 | 771.00 | 735.00 | 767.00 | 1.5M |
| 2025-07-31 | 710.00 | 739.00 | 703.00 | 737.00 | 1.4M |
| 2025-07-30 | 695.00 | 705.00 | 693.00 | 701.00 | 0.3M |
| 2025-07-29 | 703.00 | 706.00 | 689.00 | 695.00 | 0.4M |
| 2025-07-28 | 709.00 | 711.00 | 693.00 | 705.00 | 0.7M |
| 2025-07-25 | 700.00 | 711.00 | 698.00 | 710.00 | 0.9M |
| 2025-07-24 | 684.00 | 714.00 | 683.00 | 713.00 | 1.2M |
| 2025-07-23 | 670.00 | 683.00 | 669.00 | 680.00 | 0.5M |
| 2025-07-22 | 674.00 | 678.00 | 665.00 | 668.00 | 0.3M |
| 2025-07-18 | 680.00 | 682.00 | 671.00 | 672.00 | 0.2M |
| 2025-07-17 | 671.00 | 677.00 | 671.00 | 672.00 | 0.4M |
| 2025-07-16 | 683.00 | 684.00 | 673.00 | 674.00 | 0.4M |
| 2025-07-15 | 680.00 | 687.00 | 675.00 | 682.00 | 0.7M |
| 2025-07-14 | 673.00 | 685.00 | 673.00 | 684.00 | 0.6M |
| 2025-07-11 | 669.00 | 678.00 | 669.00 | 672.00 | 0.3M |
| 2025-07-10 | 665.00 | 671.00 | 665.00 | 667.00 | 0.3M |
| 2025-07-09 | 661.00 | 671.00 | 660.00 | 668.00 | 0.5M |
| 2025-07-08 | 653.00 | 663.00 | 651.00 | 661.00 | 0.4M |
| 2025-07-07 | 656.00 | 660.00 | 654.00 | 655.00 | 0.3M |
| 2025-07-04 | 662.00 | 664.00 | 656.00 | 656.00 | 0.4M |
| 2025-07-03 | 665.00 | 666.00 | 662.00 | 662.00 | 0.3M |
| 2025-07-02 | 668.00 | 670.00 | 663.00 | 665.00 | 0.3M |
| 2025-07-01 | 676.00 | 679.00 | 668.00 | 669.00 | 0.3M |
| 2025-06-30 | 679.00 | 680.00 | 674.00 | 675.00 | 0.4M |
| 2025-06-27 | 679.00 | 683.00 | 674.00 | 677.00 | 0.5M |
| 2025-06-26 | 678.00 | 683.00 | 675.00 | 679.00 | 0.5M |
| 2025-06-25 | 674.00 | 677.00 | 670.00 | 674.00 | 0.2M |
| 2025-06-24 | 678.00 | 678.00 | 670.00 | 673.00 | 0.1M |
| 2025-06-23 | 672.00 | 676.00 | 666.00 | 673.00 | 0.3M |
| 2025-06-20 | 675.00 | 681.00 | 670.00 | 671.00 | 0.4M |
| 2025-06-19 | 663.00 | 678.00 | 662.00 | 677.00 | 0.5M |
| 2025-06-18 | 654.00 | 662.00 | 654.00 | 661.00 | 0.2M |
| 2025-06-17 | 666.00 | 668.00 | 657.00 | 662.00 | 0.3M |
| 2025-06-16 | 664.00 | 668.00 | 663.00 | 665.00 | 0.2M |
| 2025-06-13 | 672.00 | 672.00 | 662.00 | 665.00 | 0.2M |
| 2025-06-12 | 667.00 | 671.00 | 665.00 | 668.00 | 0.1M |
| 2025-06-11 | 664.00 | 671.00 | 662.00 | 670.00 | 0.4M |
| 2025-06-10 | 659.00 | 664.00 | 655.00 | 664.00 | 0.3M |
| 2025-06-09 | 660.00 | 663.00 | 658.00 | 659.00 | 0.1M |
| 2025-06-06 | 660.00 | 661.00 | 657.00 | 659.00 | 0.1M |
| 2025-06-05 | 661.00 | 669.00 | 658.00 | 659.00 | 0.2M |
| 2025-06-04 | 668.00 | 670.00 | 660.00 | 660.00 | 0.3M |
| 2025-06-03 | 663.00 | 677.00 | 662.00 | 670.00 | 0.5M |
| 2025-06-02 | 660.00 | 666.00 | 658.00 | 663.00 | 0.3M |
| 2025-05-30 | 653.00 | 663.00 | 652.00 | 659.00 | 0.3M |
| 2025-05-29 | 646.00 | 657.00 | 644.00 | 656.00 | 0.3M |
| 2025-05-28 | 647.00 | 658.00 | 646.00 | 648.00 | 0.3M |
| 2025-05-27 | 638.00 | 647.00 | 637.00 | 643.00 | 0.2M |
| 2025-05-26 | 634.00 | 640.00 | 630.00 | 635.00 | 0.2M |
| 2025-05-23 | 636.00 | 640.00 | 631.00 | 633.00 | 0.2M |
| 2025-05-22 | 632.00 | 643.00 | 630.00 | 635.00 | 0.3M |
| 2025-05-21 | 639.00 | 643.00 | 638.00 | 639.00 | 0.3M |
| 2025-05-20 | 645.00 | 648.00 | 643.00 | 644.00 | 0.2M |
| 2025-05-19 | 643.00 | 649.00 | 639.00 | 647.00 | 0.3M |
| 2025-05-16 | 644.00 | 649.00 | 640.00 | 647.00 | 0.4M |
| 2025-05-15 | 644.00 | 648.00 | 643.00 | 645.00 | 0.3M |
| 2025-05-14 | 651.00 | 656.00 | 640.00 | 653.00 | 0.5M |
| 2025-05-13 | 670.00 | 671.00 | 658.00 | 658.00 | 0.6M |
| 2025-05-12 | 659.00 | 665.00 | 658.00 | 664.00 | 0.2M |
| 2025-05-09 | 655.00 | 660.00 | 654.00 | 660.00 | 0.1M |
| 2025-05-08 | 653.00 | 655.00 | 651.00 | 654.00 | 0.2M |
| 2025-05-07 | 655.00 | 659.00 | 653.00 | 655.00 | 0.2M |
| 2025-05-02 | 660.00 | 662.00 | 649.00 | 655.00 | 0.4M |
| 2025-05-01 | 663.00 | 663.00 | 655.00 | 662.00 | 0.2M |
| 2025-04-30 | 669.00 | 669.00 | 657.00 | 660.00 | 0.2M |
| 2025-04-28 | 662.00 | 672.00 | 662.00 | 669.00 | 0.3M |
| 2025-04-25 | 661.00 | 664.00 | 657.00 | 659.00 | 0.1M |
| 2025-04-24 | 660.00 | 664.00 | 654.00 | 658.00 | 0.3M |
| 2025-04-23 | 667.00 | 668.00 | 655.00 | 661.00 | 0.3M |
| 2025-04-22 | 663.00 | 667.00 | 659.00 | 663.00 | 0.2M |
| 2025-04-21 | 662.00 | 670.00 | 661.00 | 663.00 | 0.2M |
| 2025-04-18 | 651.00 | 672.00 | 651.00 | 668.00 | 0.5M |
| 2025-04-17 | 647.00 | 652.00 | 645.00 | 650.00 | 0.2M |
| 2025-04-16 | 644.00 | 650.00 | 638.00 | 641.00 | 0.2M |
| 2025-04-15 | 651.00 | 653.00 | 643.00 | 644.00 | 0.2M |
| 2025-04-14 | 650.00 | 657.00 | 647.00 | 648.00 | 0.3M |
| 2025-04-11 | 629.00 | 652.00 | 620.00 | 649.00 | 0.4M |
| 2025-04-10 | 640.00 | 646.00 | 633.00 | 638.00 | 0.6M |
| 2025-04-09 | 619.00 | 623.00 | 596.00 | 611.00 | 0.7M |
| 2025-04-08 | 600.00 | 634.00 | 600.00 | 629.00 | 0.7M |
| 2025-04-07 | 543.00 | 589.00 | 543.00 | 570.00 | 1.6M |
| 2025-04-04 | 624.00 | 631.00 | 601.00 | 613.00 | 1.2M |
| 2025-04-03 | 649.00 | 656.00 | 642.00 | 644.00 | 0.8M |
| 2025-04-02 | 664.00 | 673.00 | 655.00 | 669.00 | 0.7M |
| 2025-04-01 | 662.00 | 669.00 | 659.00 | 662.00 | 0.3M |
| 2025-03-31 | 668.00 | 670.00 | 659.00 | 662.00 | 0.7M |
| 2025-03-28 | 671.00 | 674.00 | 666.00 | 672.00 | 0.8M |
| 2025-03-27 | 683.00 | 683.00 | 663.00 | 666.00 | 1.5M |
| 2025-03-26 | 679.00 | 683.00 | 673.00 | 682.00 | 0.4M |
| 2025-03-25 | 680.00 | 682.00 | 674.00 | 677.00 | 0.4M |
| 2025-03-24 | 686.00 | 692.00 | 676.00 | 679.00 | 0.6M |
| 2025-03-21 | 683.00 | 687.00 | 677.00 | 682.00 | 0.5M |
| 2025-03-19 | 677.00 | 684.00 | 674.00 | 680.00 | 0.5M |
| 2025-03-18 | 673.00 | 677.00 | 671.00 | 677.00 | 0.3M |
| 2025-03-17 | 669.00 | 672.00 | 663.00 | 671.00 | 0.4M |
| 2025-03-14 | 670.00 | 672.00 | 664.00 | 665.00 | 0.5M |
| 2025-03-13 | 680.00 | 684.00 | 667.00 | 670.00 | 0.8M |
| 2025-03-12 | 670.00 | 679.00 | 670.00 | 676.00 | 0.3M |
| 2025-03-11 | 665.00 | 677.00 | 663.00 | 677.00 | 0.4M |
| 2025-03-10 | 681.00 | 684.00 | 669.00 | 672.00 | 0.5M |
| 2025-03-07 | 682.00 | 682.00 | 673.00 | 675.00 | 0.5M |
| 2025-03-06 | 685.00 | 690.00 | 679.00 | 689.00 | 0.5M |
| 2025-03-05 | 678.00 | 687.00 | 669.00 | 680.00 | 0.8M |
| 2025-03-04 | 680.00 | 680.00 | 660.00 | 675.00 | 2.3M |
| 2025-03-03 | 650.00 | 656.00 | 647.00 | 655.00 | 0.3M |
| 2025-02-28 | 652.00 | 652.00 | 638.00 | 645.00 | 0.5M |
| 2025-02-27 | 648.00 | 657.00 | 647.00 | 656.00 | 0.3M |
| 2025-02-26 | 649.00 | 651.00 | 641.00 | 651.00 | 0.3M |
| 2025-02-25 | 643.00 | 655.00 | 638.00 | 649.00 | 0.5M |
| 2025-02-21 | 656.00 | 663.00 | 648.00 | 649.00 | 0.4M |
| 2025-02-20 | 662.00 | 662.00 | 655.00 | 658.00 | 0.4M |
| 2025-02-19 | 668.00 | 671.00 | 663.00 | 665.00 | 0.5M |
| 2025-02-18 | 681.00 | 682.00 | 665.00 | 669.00 | 0.7M |
| 2025-02-17 | 683.00 | 690.00 | 674.00 | 679.00 | 0.6M |
| 2025-02-14 | 700.00 | 703.00 | 675.00 | 678.00 | 0.7M |
| 2025-02-13 | 687.00 | 723.00 | 687.00 | 697.00 | 2.2M |
| 2025-02-12 | 670.00 | 676.00 | 661.00 | 666.00 | 0.9M |
| 2025-02-10 | 662.00 | 667.00 | 658.00 | 667.00 | 0.3M |
| 2025-02-07 | 654.00 | 660.00 | 649.00 | 658.00 | 0.3M |
| 2025-02-06 | 658.00 | 663.00 | 652.00 | 654.00 | 0.3M |
| 2025-02-05 | 650.00 | 659.00 | 650.00 | 658.00 | 0.4M |
| 2025-02-04 | 668.00 | 668.00 | 646.00 | 650.00 | 1.0M |
| 2025-02-03 | 676.00 | 683.00 | 666.00 | 668.00 | 0.7M |
| 2025-01-31 | 688.00 | 690.00 | 677.00 | 679.00 | 0.8M |
| 2025-01-30 | 683.00 | 704.00 | 677.00 | 680.00 | 1.3M |
| 2025-01-29 | 675.00 | 690.00 | 667.00 | 680.00 | 1.6M |
| 2025-01-28 | 665.00 | 690.00 | 644.00 | 661.00 | 4.3M |
| 2025-01-27 | 664.00 | 664.00 | 664.00 | 664.00 | 0.3M |
| 2025-01-24 | 785.00 | 816.00 | 778.00 | 814.00 | 0.4M |
| 2025-01-23 | 794.00 | 803.00 | 783.00 | 789.00 | 0.2M |
| 2025-01-22 | 802.00 | 809.00 | 780.00 | 793.00 | 0.3M |
| 2025-01-21 | 786.00 | 812.00 | 776.00 | 800.00 | 0.4M |
| 2025-01-20 | 800.00 | 800.00 | 781.00 | 782.00 | 0.3M |
| 2025-01-17 | 792.00 | 792.00 | 773.00 | 792.00 | 0.5M |
| 2025-01-16 | 805.00 | 814.00 | 790.00 | 796.00 | 0.4M |
| 2025-01-15 | 813.00 | 823.00 | 782.00 | 790.00 | 0.6M |
| 2025-01-14 | 810.00 | 811.00 | 800.00 | 809.00 | 0.3M |
| 2025-01-10 | 812.00 | 816.00 | 807.00 | 811.00 | 0.1M |
| 2025-01-09 | 811.00 | 821.00 | 805.00 | 816.00 | 0.2M |
| 2025-01-08 | 822.00 | 822.00 | 804.00 | 809.00 | 0.3M |
| 2025-01-07 | 830.00 | 840.00 | 823.00 | 825.00 | 0.2M |
| 2025-01-06 | 847.00 | 852.00 | 818.00 | 819.00 | 0.5M |