1,032.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,012.00 | 1,020.00 | 1,011.00 | 1,018.00 | 18.5K |
| 09:05 | 1,016.00 | 1,024.00 | 1,016.00 | 1,019.00 | 2.7K |
| 09:10 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 2.4K |
| 09:15 | 1,020.00 | 1,020.00 | 1,016.00 | 1,019.00 | 5.8K |
| 09:20 | 1,017.00 | 1,017.00 | 1,014.00 | 1,014.00 | 0.4K |
| 09:25 | 1,016.00 | 1,021.00 | 1,016.00 | 1,021.00 | 2.1K |
| 09:30 | 1,021.00 | 1,022.00 | 1,020.00 | 1,020.00 | 3.3K |
| 09:35 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 0.4K |
| 09:40 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.5K |
| 09:50 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.1K |
| 09:55 | 1,019.00 | 1,019.00 | 1,014.00 | 1,017.00 | 2.9K |
| 10:25 | 1,017.00 | 1,017.00 | 1,015.00 | 1,015.00 | 0.8K |
| 10:30 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.2K |
| 10:35 | 1,015.00 | 1,015.00 | 1,014.00 | 1,014.00 | 0.4K |
| 10:40 | 1,016.00 | 1,016.00 | 1,015.00 | 1,015.00 | 0.2K |
| 10:45 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.3K |
| 11:05 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.2K |
| 11:10 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.2K |
| 11:15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.3K |
| 11:20 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.2K |
| 12:30 | 1,015.00 | 1,015.00 | 1,012.00 | 1,012.00 | 0.9K |
| 12:35 | 1,011.00 | 1,033.00 | 1,011.00 | 1,033.00 | 17.3K |
| 12:40 | 1,034.00 | 1,035.00 | 1,031.00 | 1,031.00 | 0.6K |
| 12:45 | 1,028.00 | 1,030.00 | 1,027.00 | 1,030.00 | 0.6K |
| 12:50 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 0.4K |
| 13:00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.2K |
| 13:05 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:10 | 1,024.00 | 1,026.00 | 1,024.00 | 1,025.00 | 0.5K |
| 13:15 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.3K |
| 13:25 | 1,022.00 | 1,023.00 | 1,022.00 | 1,023.00 | 0.9K |
| 13:30 | 1,021.00 | 1,021.00 | 1,017.00 | 1,021.00 | 3.1K |
| 13:35 | 1,018.00 | 1,025.00 | 1,013.00 | 1,022.00 | 8.8K |
| 13:40 | 1,023.00 | 1,025.00 | 1,023.00 | 1,025.00 | 0.9K |
| 13:45 | 1,026.00 | 1,027.00 | 1,026.00 | 1,027.00 | 0.3K |
| 13:50 | 1,026.00 | 1,027.00 | 1,026.00 | 1,027.00 | 0.3K |
| 14:00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.3K |
| 14:10 | 1,030.00 | 1,030.00 | 1,028.00 | 1,030.00 | 3.9K |
| 14:15 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.00 | 0.3K |
| 14:20 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.2K |
| 14:30 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.1K |
| 14:35 | 1,026.00 | 1,030.00 | 1,026.00 | 1,030.00 | 0.8K |
| 14:40 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.6K |
| 14:45 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 0.2K |
| 14:50 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 0.6K |
| 14:55 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.00 | 0.2K |
| 15:05 | 1,027.00 | 1,029.00 | 1,027.00 | 1,028.00 | 0.4K |
| 15:15 | 1,027.00 | 1,028.00 | 1,027.00 | 1,028.00 | 0.5K |
| 15:20 | 1,028.00 | 1,030.00 | 1,028.00 | 1,029.00 | 1.9K |
| 15:30 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,012.00 | 1,035.00 | 1,005.00 | 1,032.00 | 0.1M |
| 2025-09-25 | 990.00 | 1,000.00 | 984.00 | 997.00 | 0.0M |
| 2025-09-24 | 961.00 | 994.00 | 952.00 | 989.00 | 0.1M |
| 2025-09-22 | 985.00 | 989.00 | 976.00 | 976.00 | 0.0M |
| 2025-09-19 | 986.00 | 993.00 | 976.00 | 976.00 | 0.0M |
| 2025-09-18 | 991.00 | 991.00 | 978.00 | 988.00 | 0.0M |
| 2025-09-17 | 985.00 | 991.00 | 978.00 | 983.00 | 0.0M |
| 2025-09-16 | 990.00 | 993.00 | 981.00 | 988.00 | 0.0M |
| 2025-09-12 | 995.00 | 1,001.00 | 988.00 | 998.00 | 0.0M |
| 2025-09-11 | 995.00 | 1,007.00 | 985.00 | 1,001.00 | 0.0M |
| 2025-09-10 | 985.00 | 1,010.00 | 984.00 | 1,005.00 | 0.0M |
| 2025-09-09 | 1,015.00 | 1,015.00 | 985.00 | 986.00 | 0.0M |
| 2025-09-08 | 1,000.00 | 1,011.00 | 993.00 | 1,003.00 | 0.1M |
| 2025-09-05 | 990.00 | 997.00 | 983.00 | 986.00 | 0.0M |
| 2025-09-04 | 974.00 | 988.00 | 962.00 | 988.00 | 0.0M |
| 2025-09-03 | 985.00 | 986.00 | 971.00 | 981.00 | 0.0M |
| 2025-09-02 | 975.00 | 987.00 | 964.00 | 985.00 | 0.0M |
| 2025-09-01 | 945.00 | 973.00 | 941.00 | 970.00 | 0.0M |
| 2025-08-29 | 948.00 | 949.00 | 938.00 | 942.00 | 0.0M |
| 2025-08-28 | 947.00 | 950.00 | 939.00 | 948.00 | 0.0M |
| 2025-08-27 | 943.00 | 953.00 | 943.00 | 948.00 | 0.0M |
| 2025-08-26 | 952.00 | 952.00 | 946.00 | 949.00 | 0.0M |
| 2025-08-25 | 950.00 | 960.00 | 948.00 | 952.00 | 0.0M |
| 2025-08-22 | 941.00 | 948.00 | 937.00 | 944.00 | 0.0M |
| 2025-08-21 | 941.00 | 942.00 | 930.00 | 941.00 | 0.0M |
| 2025-08-20 | 919.00 | 946.00 | 909.00 | 941.00 | 0.0M |
| 2025-08-19 | 943.00 | 943.00 | 925.00 | 927.00 | 0.0M |
| 2025-08-18 | 958.00 | 960.00 | 952.00 | 954.00 | 0.0M |
| 2025-08-15 | 961.00 | 966.00 | 950.00 | 958.00 | 0.0M |
| 2025-08-14 | 954.00 | 961.00 | 950.00 | 961.00 | 0.0M |
| 2025-08-13 | 954.00 | 968.00 | 949.00 | 956.00 | 0.0M |
| 2025-08-12 | 944.00 | 954.00 | 941.00 | 949.00 | 0.0M |
| 2025-08-08 | 935.00 | 956.00 | 935.00 | 945.00 | 0.1M |
| 2025-08-07 | 912.00 | 936.00 | 912.00 | 935.00 | 0.1M |
| 2025-08-06 | 890.00 | 905.00 | 890.00 | 900.00 | 0.0M |
| 2025-08-05 | 893.00 | 900.00 | 881.00 | 890.00 | 0.0M |
| 2025-08-04 | 890.00 | 899.00 | 887.00 | 889.00 | 0.0M |
| 2025-08-01 | 884.00 | 904.00 | 876.00 | 899.00 | 0.1M |
| 2025-07-31 | 869.00 | 885.00 | 869.00 | 880.00 | 0.0M |
| 2025-07-30 | 874.00 | 876.00 | 870.00 | 870.00 | 0.0M |
| 2025-07-29 | 870.00 | 880.00 | 870.00 | 874.00 | 0.0M |
| 2025-07-28 | 865.00 | 877.00 | 865.00 | 873.00 | 0.0M |
| 2025-07-25 | 864.00 | 873.00 | 863.00 | 865.00 | 0.0M |
| 2025-07-24 | 855.00 | 870.00 | 855.00 | 864.00 | 0.0M |
| 2025-07-23 | 836.00 | 858.00 | 835.00 | 849.00 | 0.1M |
| 2025-07-22 | 830.00 | 833.00 | 820.00 | 831.00 | 0.0M |
| 2025-07-18 | 836.00 | 841.00 | 822.00 | 829.00 | 0.0M |
| 2025-07-17 | 836.00 | 846.00 | 836.00 | 836.00 | 0.0M |
| 2025-07-16 | 823.00 | 835.00 | 823.00 | 830.00 | 0.0M |
| 2025-07-15 | 814.00 | 821.00 | 808.00 | 817.00 | 0.0M |
| 2025-07-14 | 811.00 | 815.00 | 803.00 | 814.00 | 0.0M |
| 2025-07-11 | 809.00 | 820.00 | 808.00 | 816.00 | 0.0M |
| 2025-07-10 | 820.00 | 826.00 | 811.00 | 811.00 | 0.0M |
| 2025-07-09 | 815.00 | 823.00 | 811.00 | 822.00 | 0.0M |
| 2025-07-08 | 805.00 | 817.00 | 801.00 | 813.00 | 0.0M |
| 2025-07-07 | 803.00 | 810.00 | 800.00 | 802.00 | 0.0M |
| 2025-07-04 | 808.00 | 811.00 | 799.00 | 804.00 | 0.0M |
| 2025-07-03 | 804.00 | 811.00 | 803.00 | 803.00 | 0.0M |
| 2025-07-02 | 805.00 | 816.00 | 804.00 | 808.00 | 0.0M |
| 2025-07-01 | 797.00 | 823.00 | 797.00 | 805.00 | 0.0M |
| 2025-06-30 | 780.00 | 802.00 | 780.00 | 801.00 | 0.1M |
| 2025-06-27 | 771.00 | 780.00 | 765.00 | 771.00 | 0.1M |
| 2025-06-26 | 770.00 | 770.00 | 755.00 | 761.00 | 0.0M |
| 2025-06-25 | 762.00 | 775.00 | 762.00 | 770.00 | 0.0M |
| 2025-06-24 | 767.00 | 773.00 | 756.00 | 760.00 | 0.0M |
| 2025-06-23 | 758.00 | 758.00 | 741.00 | 754.00 | 0.1M |
| 2025-06-20 | 767.00 | 769.00 | 757.00 | 762.00 | 0.0M |
| 2025-06-19 | 765.00 | 767.00 | 755.00 | 767.00 | 0.0M |
| 2025-06-18 | 777.00 | 778.00 | 765.00 | 771.00 | 0.0M |
| 2025-06-17 | 805.00 | 805.00 | 778.00 | 779.00 | 0.0M |
| 2025-06-16 | 800.00 | 803.00 | 798.00 | 803.00 | 0.0M |
| 2025-06-13 | 795.00 | 802.00 | 788.00 | 798.00 | 0.0M |
| 2025-06-12 | 805.00 | 807.00 | 797.00 | 803.00 | 0.0M |
| 2025-06-11 | 829.00 | 845.00 | 803.00 | 805.00 | 0.2M |
| 2025-06-10 | 816.00 | 838.00 | 816.00 | 829.00 | 0.0M |
| 2025-06-09 | 825.00 | 829.00 | 816.00 | 816.00 | 0.0M |
| 2025-06-06 | 811.00 | 828.00 | 806.00 | 818.00 | 0.1M |
| 2025-06-05 | 825.00 | 825.00 | 805.00 | 806.00 | 0.0M |
| 2025-06-04 | 803.00 | 842.00 | 797.00 | 828.00 | 0.2M |
| 2025-06-03 | 817.00 | 817.00 | 797.00 | 803.00 | 0.0M |
| 2025-06-02 | 804.00 | 820.00 | 804.00 | 807.00 | 0.0M |
| 2025-05-30 | 798.00 | 814.00 | 797.00 | 808.00 | 0.0M |
| 2025-05-29 | 781.00 | 799.00 | 781.00 | 798.00 | 0.0M |
| 2025-05-28 | 782.00 | 791.00 | 781.00 | 781.00 | 0.0M |
| 2025-05-27 | 777.00 | 785.00 | 772.00 | 778.00 | 0.0M |
| 2025-05-26 | 772.00 | 786.00 | 770.00 | 779.00 | 0.0M |
| 2025-05-23 | 770.00 | 779.00 | 770.00 | 775.00 | 0.0M |
| 2025-05-22 | 767.00 | 780.00 | 761.00 | 770.00 | 0.0M |
| 2025-05-21 | 780.00 | 795.00 | 772.00 | 772.00 | 0.1M |
| 2025-05-20 | 771.00 | 781.00 | 770.00 | 777.00 | 0.0M |
| 2025-05-19 | 751.00 | 765.00 | 750.00 | 765.00 | 0.0M |
| 2025-05-16 | 731.00 | 764.00 | 728.00 | 764.00 | 0.1M |
| 2025-05-15 | 745.00 | 757.00 | 716.00 | 735.00 | 0.3M |
| 2025-05-14 | 877.00 | 877.00 | 857.00 | 864.00 | 0.1M |
| 2025-05-13 | 868.00 | 880.00 | 864.00 | 878.00 | 0.1M |
| 2025-05-12 | 836.00 | 860.00 | 836.00 | 860.00 | 0.1M |
| 2025-05-09 | 860.00 | 865.00 | 824.00 | 835.00 | 0.1M |
| 2025-05-08 | 865.00 | 866.00 | 860.00 | 860.00 | 0.0M |
| 2025-05-07 | 867.00 | 870.00 | 861.00 | 863.00 | 0.0M |
| 2025-05-02 | 880.00 | 885.00 | 860.00 | 864.00 | 0.1M |
| 2025-05-01 | 874.00 | 876.00 | 856.00 | 874.00 | 0.1M |
| 2025-04-30 | 854.00 | 876.00 | 853.00 | 870.00 | 0.1M |
| 2025-04-28 | 847.00 | 854.00 | 836.00 | 854.00 | 0.1M |
| 2025-04-25 | 800.00 | 832.00 | 800.00 | 826.00 | 0.2M |
| 2025-04-24 | 786.00 | 807.00 | 780.00 | 794.00 | 0.3M |
| 2025-04-23 | 706.00 | 788.00 | 698.00 | 784.00 | 0.9M |
| 2025-04-22 | 700.00 | 706.00 | 696.00 | 696.00 | 0.0M |
| 2025-04-21 | 705.00 | 705.00 | 696.00 | 700.00 | 0.0M |
| 2025-04-18 | 694.00 | 708.00 | 694.00 | 702.00 | 0.0M |
| 2025-04-17 | 700.00 | 701.00 | 694.00 | 694.00 | 0.0M |
| 2025-04-16 | 674.00 | 704.00 | 674.00 | 703.00 | 0.1M |
| 2025-04-15 | 668.00 | 671.00 | 666.00 | 668.00 | 0.0M |
| 2025-04-14 | 669.00 | 672.00 | 659.00 | 659.00 | 0.0M |
| 2025-04-11 | 651.00 | 664.00 | 638.00 | 664.00 | 0.0M |
| 2025-04-10 | 672.00 | 672.00 | 659.00 | 665.00 | 0.1M |
| 2025-04-09 | 640.00 | 640.00 | 620.00 | 638.00 | 0.1M |
| 2025-04-08 | 643.00 | 667.00 | 637.00 | 656.00 | 0.1M |
| 2025-04-07 | 618.00 | 634.00 | 594.00 | 623.00 | 0.2M |
| 2025-04-04 | 669.00 | 671.00 | 630.00 | 651.00 | 0.2M |
| 2025-04-03 | 680.00 | 687.00 | 670.00 | 684.00 | 0.1M |
| 2025-04-02 | 710.00 | 710.00 | 700.00 | 704.00 | 0.0M |
| 2025-04-01 | 713.00 | 713.00 | 700.00 | 702.00 | 0.0M |
| 2025-03-31 | 723.00 | 723.00 | 708.00 | 710.00 | 0.0M |
| 2025-03-28 | 736.00 | 738.00 | 727.00 | 729.00 | 0.0M |
| 2025-03-27 | 750.00 | 755.00 | 745.00 | 753.00 | 0.0M |
| 2025-03-26 | 755.00 | 758.00 | 750.00 | 754.00 | 0.0M |
| 2025-03-25 | 756.00 | 756.00 | 747.00 | 752.00 | 0.0M |
| 2025-03-24 | 763.00 | 764.00 | 750.00 | 750.00 | 0.0M |
| 2025-03-21 | 757.00 | 768.00 | 755.00 | 761.00 | 0.0M |
| 2025-03-19 | 742.00 | 754.00 | 735.00 | 754.00 | 0.0M |
| 2025-03-18 | 736.00 | 742.00 | 732.00 | 742.00 | 0.0M |
| 2025-03-17 | 739.00 | 743.00 | 732.00 | 733.00 | 0.0M |
| 2025-03-14 | 731.00 | 736.00 | 731.00 | 735.00 | 0.0M |
| 2025-03-13 | 737.00 | 737.00 | 727.00 | 728.00 | 0.0M |
| 2025-03-12 | 741.00 | 742.00 | 733.00 | 737.00 | 0.0M |
| 2025-03-11 | 736.00 | 741.00 | 721.00 | 741.00 | 0.0M |
| 2025-03-10 | 742.00 | 744.00 | 738.00 | 744.00 | 0.0M |
| 2025-03-07 | 732.00 | 746.00 | 730.00 | 744.00 | 0.0M |
| 2025-03-06 | 734.00 | 741.00 | 734.00 | 737.00 | 0.0M |
| 2025-03-05 | 728.00 | 736.00 | 728.00 | 733.00 | 0.0M |
| 2025-03-04 | 727.00 | 730.00 | 723.00 | 730.00 | 0.0M |
| 2025-03-03 | 721.00 | 728.00 | 721.00 | 727.00 | 0.0M |
| 2025-02-28 | 719.00 | 722.00 | 714.00 | 720.00 | 0.0M |
| 2025-02-27 | 719.00 | 728.00 | 718.00 | 725.00 | 0.0M |
| 2025-02-26 | 722.00 | 723.00 | 712.00 | 719.00 | 0.0M |
| 2025-02-25 | 725.00 | 729.00 | 721.00 | 722.00 | 0.0M |
| 2025-02-21 | 735.00 | 736.00 | 720.00 | 734.00 | 0.1M |
| 2025-02-20 | 730.00 | 743.00 | 730.00 | 740.00 | 0.0M |
| 2025-02-19 | 746.00 | 746.00 | 726.00 | 728.00 | 0.0M |
| 2025-02-18 | 729.00 | 745.00 | 729.00 | 740.00 | 0.0M |
| 2025-02-17 | 736.00 | 737.00 | 728.00 | 728.00 | 0.0M |
| 2025-02-14 | 747.00 | 757.00 | 731.00 | 731.00 | 0.1M |
| 2025-02-13 | 728.00 | 753.00 | 721.00 | 747.00 | 0.3M |
| 2025-02-12 | 813.00 | 813.00 | 790.00 | 795.00 | 0.1M |
| 2025-02-10 | 804.00 | 818.00 | 796.00 | 815.00 | 0.1M |
| 2025-02-07 | 789.00 | 802.00 | 782.00 | 798.00 | 0.2M |
| 2025-02-06 | 739.00 | 769.00 | 737.00 | 759.00 | 0.1M |
| 2025-02-05 | 708.00 | 724.00 | 708.00 | 724.00 | 0.0M |
| 2025-02-04 | 707.00 | 712.00 | 706.00 | 712.00 | 0.0M |
| 2025-02-03 | 712.00 | 714.00 | 700.00 | 705.00 | 0.0M |
| 2025-01-31 | 718.00 | 718.00 | 709.00 | 712.00 | 0.0M |
| 2025-01-30 | 720.00 | 721.00 | 709.00 | 718.00 | 0.1M |
| 2025-01-29 | 721.00 | 726.00 | 718.00 | 721.00 | 0.0M |
| 2025-01-28 | 731.00 | 732.00 | 721.00 | 721.00 | 0.0M |
| 2025-01-27 | 722.00 | 731.00 | 718.00 | 729.00 | 0.0M |
| 2025-01-24 | 721.00 | 722.00 | 715.00 | 720.00 | 0.0M |
| 2025-01-23 | 725.00 | 725.00 | 717.00 | 720.00 | 0.0M |
| 2025-01-22 | 718.00 | 725.00 | 716.00 | 725.00 | 0.0M |
| 2025-01-21 | 715.00 | 717.00 | 707.00 | 715.00 | 0.0M |
| 2025-01-20 | 700.00 | 707.00 | 697.00 | 700.00 | 0.0M |
| 2025-01-17 | 690.00 | 693.00 | 686.00 | 692.00 | 0.0M |
| 2025-01-16 | 701.00 | 704.00 | 691.00 | 695.00 | 0.0M |
| 2025-01-15 | 704.00 | 709.00 | 698.00 | 701.00 | 0.0M |
| 2025-01-14 | 710.00 | 710.00 | 696.00 | 704.00 | 0.1M |
| 2025-01-10 | 709.00 | 712.00 | 700.00 | 710.00 | 0.0M |
| 2025-01-09 | 726.00 | 726.00 | 708.00 | 709.00 | 0.0M |
| 2025-01-08 | 736.00 | 736.00 | 726.00 | 726.00 | 0.0M |
| 2025-01-07 | 740.00 | 742.00 | 732.00 | 736.00 | 0.0M |
| 2025-01-06 | 743.00 | 748.00 | 734.00 | 738.00 | 0.0M |