582.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 595.00 | 595.50 | 591.00 | 594.50 | 398.6K |
| 09:35 | 593.50 | 595.00 | 593.50 | 594.50 | 53.8K |
| 09:40 | 595.00 | 596.00 | 594.50 | 595.50 | 23.6K |
| 09:45 | 596.00 | 596.00 | 594.50 | 595.50 | 20.6K |
| 09:50 | 595.00 | 596.00 | 595.00 | 596.00 | 22.2K |
| 09:55 | 596.50 | 597.00 | 595.50 | 596.00 | 13.1K |
| 10:00 | 596.50 | 596.50 | 596.50 | 596.50 | 3.3K |
| 10:05 | 597.00 | 597.00 | 596.00 | 596.00 | 7.3K |
| 10:10 | 596.50 | 596.50 | 596.50 | 596.50 | 0.1K |
| 10:15 | 596.00 | 596.50 | 596.00 | 596.00 | 12.9K |
| 10:20 | 596.50 | 596.50 | 595.50 | 595.50 | 2.0K |
| 10:25 | 596.00 | 596.00 | 595.50 | 595.50 | 6.8K |
| 10:30 | 595.00 | 595.00 | 593.00 | 593.50 | 12.6K |
| 10:35 | 594.00 | 595.50 | 594.00 | 595.00 | 29.3K |
| 10:40 | 594.50 | 594.50 | 594.00 | 594.00 | 6.6K |
| 10:45 | 594.50 | 595.50 | 594.50 | 595.00 | 8.8K |
| 10:50 | 595.50 | 596.00 | 595.50 | 596.00 | 8.4K |
| 10:55 | 596.50 | 596.50 | 596.00 | 596.00 | 10.7K |
| 11:00 | 596.50 | 596.50 | 596.50 | 596.50 | 22.0K |
| 11:10 | 596.00 | 596.00 | 596.00 | 596.00 | 9.8K |
| 11:20 | 595.50 | 596.00 | 595.50 | 595.50 | 4.8K |
| 11:25 | 596.00 | 596.50 | 596.00 | 596.50 | 2.7K |
| 11:30 | 596.00 | 598.50 | 596.00 | 598.00 | 33.6K |
| 11:35 | 597.50 | 598.50 | 597.50 | 598.00 | 13.8K |
| 11:40 | 598.50 | 598.50 | 598.50 | 598.50 | 8.6K |
| 11:45 | 599.00 | 599.50 | 599.00 | 599.50 | 6.6K |
| 11:50 | 600.00 | 600.00 | 598.50 | 598.50 | 7.4K |
| 11:55 | 599.00 | 599.50 | 599.00 | 599.00 | 6.5K |
| 13:00 | 599.50 | 600.50 | 599.50 | 600.50 | 11.9K |
| 13:05 | 600.00 | 601.00 | 600.00 | 601.00 | 25.5K |
| 13:10 | 600.00 | 600.00 | 600.00 | 600.00 | 11.0K |
| 13:15 | 600.50 | 600.50 | 600.00 | 600.50 | 5.2K |
| 13:20 | 601.00 | 601.50 | 601.00 | 601.50 | 12.7K |
| 13:25 | 602.00 | 602.00 | 602.00 | 602.00 | 1.4K |
| 13:30 | 602.50 | 602.50 | 601.50 | 601.50 | 12.2K |
| 13:35 | 602.00 | 602.50 | 601.50 | 601.50 | 41.0K |
| 13:40 | 601.00 | 601.50 | 601.00 | 601.50 | 6.5K |
| 13:45 | 602.00 | 602.50 | 602.00 | 602.50 | 10.6K |
| 13:50 | 602.00 | 602.50 | 602.00 | 602.50 | 8.6K |
| 13:55 | 602.00 | 602.50 | 602.00 | 602.50 | 4.2K |
| 14:00 | 603.00 | 603.00 | 603.00 | 603.00 | 31.0K |
| 14:05 | 603.00 | 603.50 | 603.00 | 603.50 | 9.2K |
| 14:10 | 602.50 | 604.00 | 602.50 | 604.00 | 26.0K |
| 14:20 | 604.00 | 604.00 | 604.00 | 604.00 | 1.1K |
| 14:25 | 603.00 | 603.50 | 602.50 | 603.00 | 14.8K |
| 14:30 | 603.00 | 603.00 | 603.00 | 603.00 | 2.1K |
| 14:35 | 602.50 | 603.50 | 602.50 | 603.00 | 10.9K |
| 14:40 | 603.50 | 603.50 | 602.50 | 603.00 | 22.7K |
| 14:45 | 603.50 | 605.00 | 603.50 | 604.50 | 34.3K |
| 14:50 | 605.00 | 606.00 | 605.00 | 606.00 | 18.1K |
| 14:55 | 606.00 | 606.00 | 604.00 | 604.00 | 8.0K |
| 15:00 | 604.50 | 605.00 | 604.00 | 605.00 | 16.0K |
| 15:05 | 605.00 | 606.00 | 605.00 | 605.00 | 25.7K |
| 15:10 | 605.00 | 605.00 | 604.50 | 605.00 | 9.0K |
| 15:15 | 604.50 | 605.00 | 604.50 | 604.50 | 11.4K |
| 15:20 | 604.00 | 604.00 | 603.00 | 604.00 | 17.1K |
| 15:25 | 604.50 | 605.00 | 604.00 | 604.50 | 21.5K |
| 15:30 | 604.00 | 605.00 | 604.00 | 605.00 | 20.8K |
| 15:35 | 605.00 | 605.50 | 604.50 | 605.50 | 19.8K |
| 15:40 | 605.00 | 606.00 | 605.00 | 606.00 | 25.3K |
| 15:45 | 606.50 | 606.50 | 605.50 | 606.00 | 38.0K |
| 15:50 | 606.50 | 606.50 | 606.00 | 606.00 | 37.5K |
| 15:55 | 605.50 | 607.00 | 605.00 | 605.00 | 171.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 589.50 | 591.50 | 580.00 | 582.50 | 1.6M |
| 2025-09-25 | 595.00 | 601.50 | 594.50 | 598.50 | 1.5M |
| 2025-09-24 | 594.00 | 607.00 | 591.00 | 605.00 | 1.5M |
| 2025-09-23 | 604.00 | 608.50 | 594.00 | 596.00 | 1.7M |
| 2025-09-22 | 606.50 | 608.00 | 594.50 | 598.00 | 1.6M |
| 2025-09-19 | 609.50 | 613.00 | 603.50 | 606.50 | 2.5M |
| 2025-09-18 | 601.00 | 612.50 | 595.00 | 598.50 | 3.1M |
| 2025-09-17 | 600.00 | 610.00 | 590.50 | 607.00 | 2.3M |
| 2025-09-16 | 578.00 | 600.50 | 576.50 | 597.50 | 2.9M |
| 2025-09-15 | 577.50 | 584.00 | 569.50 | 574.00 | 1.5M |
| 2025-09-12 | 575.50 | 582.00 | 573.00 | 577.50 | 1.7M |
| 2025-09-11 | 571.50 | 579.50 | 567.50 | 574.00 | 1.9M |
| 2025-09-10 | 565.50 | 579.50 | 562.50 | 570.00 | 1.9M |
| 2025-09-09 | 568.50 | 573.50 | 556.50 | 560.50 | 2.2M |
| 2025-09-08 | 572.00 | 573.50 | 564.00 | 572.00 | 1.9M |
| 2025-09-05 | 569.50 | 572.50 | 562.00 | 572.00 | 2.5M |
| 2025-09-04 | 560.00 | 569.00 | 559.00 | 562.00 | 2.5M |
| 2025-09-03 | 563.00 | 565.50 | 555.00 | 558.00 | 2.2M |
| 2025-09-02 | 573.50 | 577.00 | 566.00 | 569.50 | 1.8M |
| 2025-09-01 | 579.50 | 581.50 | 574.00 | 576.00 | 1.9M |
| 2025-08-29 | 580.50 | 585.00 | 570.50 | 578.00 | 3.7M |
| 2025-08-28 | 541.50 | 558.00 | 531.00 | 552.00 | 5.9M |
| 2025-08-27 | 512.50 | 525.00 | 509.00 | 512.50 | 2.9M |
| 2025-08-26 | 516.00 | 518.00 | 506.00 | 512.50 | 2.3M |
| 2025-08-25 | 505.00 | 519.00 | 501.00 | 516.00 | 3.3M |
| 2025-08-22 | 499.00 | 507.50 | 494.40 | 505.00 | 2.2M |
| 2025-08-21 | 495.00 | 499.20 | 490.00 | 495.80 | 2.1M |
| 2025-08-20 | 506.50 | 506.50 | 494.00 | 500.50 | 1.6M |
| 2025-08-19 | 497.20 | 509.00 | 494.40 | 505.00 | 3.7M |
| 2025-08-18 | 490.20 | 508.00 | 490.00 | 497.80 | 3.8M |
| 2025-08-15 | 474.80 | 493.80 | 471.00 | 489.00 | 4.2M |
| 2025-08-14 | 486.00 | 495.00 | 484.40 | 487.20 | 2.5M |
| 2025-08-13 | 467.80 | 484.80 | 467.60 | 484.60 | 3.3M |
| 2025-08-12 | 468.00 | 475.80 | 467.20 | 472.40 | 2.1M |
| 2025-08-11 | 472.00 | 474.60 | 464.00 | 471.00 | 4.2M |
| 2025-08-08 | 490.60 | 490.60 | 480.20 | 482.00 | 1.5M |
| 2025-08-07 | 490.00 | 494.60 | 486.40 | 493.20 | 1.9M |
| 2025-08-06 | 482.20 | 486.80 | 480.00 | 483.40 | 1.8M |
| 2025-08-05 | 489.00 | 491.00 | 484.60 | 489.00 | 1.4M |
| 2025-08-04 | 482.00 | 486.20 | 478.20 | 484.60 | 1.6M |
| 2025-08-01 | 485.00 | 489.20 | 483.40 | 484.80 | 2.2M |
| 2025-07-31 | 491.00 | 497.60 | 486.00 | 492.00 | 1.4M |
| 2025-07-30 | 497.60 | 505.00 | 493.00 | 493.80 | 1.6M |
| 2025-07-29 | 498.00 | 498.20 | 489.60 | 497.60 | 1.2M |
| 2025-07-28 | 507.50 | 508.00 | 498.00 | 500.00 | 1.0M |
| 2025-07-25 | 504.50 | 512.50 | 501.50 | 503.50 | 1.2M |
| 2025-07-24 | 502.50 | 511.00 | 502.50 | 506.50 | 1.3M |
| 2025-07-23 | 505.50 | 506.00 | 497.20 | 504.00 | 1.6M |
| 2025-07-22 | 498.80 | 499.20 | 494.00 | 497.80 | 1.0M |
| 2025-07-21 | 501.00 | 506.00 | 495.20 | 497.80 | 1.2M |
| 2025-07-18 | 493.80 | 498.00 | 489.60 | 498.00 | 1.9M |
| 2025-07-17 | 498.20 | 504.50 | 492.40 | 493.80 | 1.5M |
| 2025-07-16 | 491.40 | 513.50 | 491.40 | 498.20 | 3.2M |
| 2025-07-15 | 488.00 | 493.80 | 483.60 | 490.40 | 1.8M |
| 2025-07-14 | 488.20 | 490.80 | 481.00 | 489.00 | 1.4M |
| 2025-07-11 | 479.80 | 499.80 | 479.80 | 488.20 | 2.7M |
| 2025-07-10 | 477.40 | 488.00 | 475.80 | 484.80 | 2.1M |
| 2025-07-09 | 477.60 | 484.00 | 472.80 | 478.60 | 1.9M |
| 2025-07-08 | 478.40 | 480.00 | 472.00 | 478.00 | 2.6M |
| 2025-07-07 | 466.00 | 477.60 | 462.60 | 475.20 | 2.4M |
| 2025-07-04 | 457.00 | 469.00 | 455.00 | 466.00 | 1.9M |
| 2025-07-03 | 465.00 | 467.00 | 454.60 | 458.40 | 1.9M |
| 2025-07-02 | 460.80 | 466.20 | 459.80 | 462.00 | 2.2M |
| 2025-06-30 | 460.00 | 464.60 | 454.60 | 456.00 | 1.7M |
| 2025-06-27 | 462.60 | 463.00 | 456.00 | 459.20 | 1.4M |
| 2025-06-26 | 463.00 | 468.00 | 461.80 | 464.00 | 3.3M |
| 2025-06-25 | 457.40 | 462.60 | 455.80 | 459.00 | 2.7M |
| 2025-06-24 | 449.40 | 457.20 | 449.40 | 454.00 | 2.3M |
| 2025-06-23 | 438.00 | 445.60 | 434.20 | 445.60 | 2.8M |
| 2025-06-20 | 444.60 | 446.80 | 441.80 | 446.40 | 3.7M |
| 2025-06-19 | 452.60 | 452.60 | 442.00 | 444.60 | 5.5M |
| 2025-06-18 | 473.00 | 476.60 | 457.00 | 463.20 | 4.1M |
| 2025-06-17 | 478.00 | 480.00 | 473.00 | 480.00 | 1.9M |
| 2025-06-16 | 467.40 | 476.20 | 466.00 | 473.80 | 1.8M |
| 2025-06-13 | 472.80 | 478.20 | 465.00 | 468.80 | 4.9M |
| 2025-06-12 | 480.00 | 488.20 | 479.80 | 482.00 | 1.7M |
| 2025-06-11 | 486.20 | 489.60 | 481.40 | 487.20 | 2.0M |
| 2025-06-10 | 497.00 | 497.00 | 484.40 | 488.00 | 2.5M |
| 2025-06-09 | 474.00 | 489.60 | 474.00 | 489.60 | 4.7M |
| 2025-06-06 | 484.00 | 485.80 | 464.60 | 466.80 | 5.6M |
| 2025-06-05 | 485.60 | 486.40 | 480.20 | 482.80 | 2.8M |
| 2025-06-04 | 495.40 | 495.40 | 481.00 | 485.60 | 3.8M |
| 2025-06-03 | 501.00 | 508.00 | 498.60 | 505.50 | 1.6M |
| 2025-06-02 | 491.80 | 497.40 | 488.00 | 496.40 | 2.2M |
| 2025-05-30 | 505.50 | 510.50 | 492.60 | 494.00 | 4.1M |
| 2025-05-29 | 500.00 | 514.00 | 497.80 | 510.50 | 3.4M |
| 2025-05-28 | 489.40 | 495.40 | 486.20 | 493.20 | 2.1M |
| 2025-05-27 | 484.00 | 487.20 | 479.00 | 486.00 | 1.7M |
| 2025-05-26 | 488.00 | 491.80 | 482.60 | 484.40 | 1.9M |
| 2025-05-23 | 483.80 | 492.60 | 480.40 | 487.60 | 2.0M |
| 2025-05-22 | 493.00 | 494.60 | 483.80 | 485.20 | 2.5M |
| 2025-05-21 | 499.80 | 502.00 | 491.40 | 500.00 | 3.1M |
| 2025-05-20 | 517.00 | 519.50 | 495.80 | 505.50 | 3.2M |
| 2025-05-19 | 504.50 | 519.00 | 504.50 | 517.00 | 2.0M |
| 2025-05-16 | 506.00 | 509.50 | 502.50 | 506.00 | 2.0M |
| 2025-05-15 | 515.00 | 520.50 | 509.00 | 515.50 | 1.1M |
| 2025-05-14 | 515.00 | 515.50 | 507.50 | 514.50 | 1.7M |
| 2025-05-13 | 512.50 | 512.50 | 505.00 | 506.50 | 2.0M |
| 2025-05-12 | 493.00 | 514.00 | 488.80 | 507.00 | 3.6M |
| 2025-05-09 | 484.80 | 484.80 | 475.20 | 478.60 | 1.8M |
| 2025-05-08 | 482.20 | 495.40 | 480.40 | 485.80 | 2.2M |
| 2025-05-07 | 474.60 | 491.40 | 474.60 | 482.40 | 3.3M |
| 2025-05-06 | 474.00 | 474.00 | 466.00 | 471.60 | 1.8M |
| 2025-05-02 | 459.20 | 472.80 | 459.20 | 471.00 | 1.7M |
| 2025-04-30 | 464.20 | 468.00 | 455.00 | 468.00 | 2.6M |
| 2025-04-29 | 457.20 | 467.60 | 450.20 | 463.60 | 2.0M |
| 2025-04-28 | 448.80 | 451.80 | 444.40 | 450.40 | 1.5M |
| 2025-04-25 | 450.80 | 457.00 | 445.80 | 450.40 | 1.9M |
| 2025-04-24 | 452.80 | 454.00 | 443.00 | 446.60 | 2.1M |
| 2025-04-23 | 453.40 | 457.60 | 443.60 | 455.40 | 2.7M |
| 2025-04-22 | 435.60 | 445.20 | 433.00 | 442.40 | 3.8M |
| 2025-04-17 | 438.00 | 453.60 | 434.00 | 449.80 | 3.6M |
| 2025-04-16 | 438.60 | 440.60 | 427.20 | 436.40 | 3.1M |
| 2025-04-15 | 446.00 | 446.60 | 434.60 | 444.80 | 2.7M |
| 2025-04-14 | 434.00 | 444.80 | 430.00 | 441.40 | 4.4M |
| 2025-04-11 | 427.80 | 431.40 | 413.80 | 427.60 | 7.4M |
| 2025-04-10 | 444.00 | 463.20 | 433.60 | 448.20 | 6.3M |
| 2025-04-09 | 409.80 | 438.40 | 402.60 | 433.20 | 7.2M |
| 2025-04-08 | 425.00 | 445.40 | 425.00 | 433.40 | 6.7M |
| 2025-04-07 | 424.20 | 443.80 | 404.00 | 410.00 | 8.9M |
| 2025-04-03 | 486.00 | 494.00 | 483.00 | 488.00 | 1.8M |
| 2025-04-02 | 494.80 | 496.00 | 483.80 | 495.20 | 1.7M |
| 2025-04-01 | 497.40 | 503.50 | 493.80 | 494.80 | 1.6M |
| 2025-03-31 | 495.00 | 502.00 | 492.40 | 494.20 | 3.1M |
| 2025-03-28 | 505.50 | 513.00 | 499.60 | 507.00 | 2.2M |
| 2025-03-27 | 492.20 | 507.00 | 489.40 | 500.50 | 1.7M |
| 2025-03-26 | 491.60 | 497.80 | 490.00 | 493.60 | 1.6M |
| 2025-03-25 | 501.00 | 505.50 | 488.00 | 492.40 | 2.6M |
| 2025-03-24 | 501.50 | 513.00 | 494.20 | 510.50 | 2.5M |
| 2025-03-21 | 509.00 | 516.50 | 494.20 | 498.00 | 4.6M |
| 2025-03-20 | 520.00 | 522.00 | 504.50 | 506.50 | 3.8M |
| 2025-03-19 | 518.00 | 521.50 | 510.50 | 520.00 | 3.3M |
| 2025-03-18 | 510.00 | 518.50 | 503.50 | 518.00 | 4.0M |
| 2025-03-17 | 491.00 | 499.40 | 483.80 | 492.00 | 3.6M |
| 2025-03-14 | 471.40 | 485.00 | 468.20 | 481.00 | 2.9M |
| 2025-03-13 | 474.00 | 474.60 | 463.20 | 467.00 | 2.8M |
| 2025-03-12 | 480.80 | 485.20 | 466.60 | 474.00 | 3.5M |
| 2025-03-11 | 486.00 | 493.20 | 480.40 | 491.40 | 3.0M |
| 2025-03-10 | 496.00 | 506.00 | 486.40 | 493.20 | 5.3M |
| 2025-03-07 | 495.60 | 520.50 | 491.00 | 511.50 | 5.1M |
| 2025-03-06 | 495.40 | 499.20 | 489.40 | 498.60 | 6.0M |
| 2025-03-05 | 467.40 | 475.00 | 459.40 | 474.60 | 4.1M |
| 2025-03-04 | 447.20 | 464.00 | 445.00 | 458.00 | 3.3M |
| 2025-03-03 | 440.60 | 458.20 | 438.80 | 450.60 | 6.0M |
| 2025-02-28 | 452.00 | 452.00 | 432.40 | 436.60 | 7.3M |
| 2025-02-27 | 462.40 | 464.00 | 451.40 | 454.00 | 7.8M |
| 2025-02-26 | 463.20 | 487.60 | 463.00 | 476.20 | 10.2M |
| 2025-02-25 | 507.50 | 510.00 | 459.40 | 462.00 | 9.9M |
| 2025-02-24 | 522.00 | 542.00 | 512.00 | 524.50 | 4.0M |
| 2025-02-21 | 515.50 | 518.00 | 499.20 | 512.50 | 4.2M |
| 2025-02-20 | 521.00 | 527.50 | 511.00 | 512.00 | 1.9M |
| 2025-02-19 | 519.50 | 529.00 | 515.50 | 528.50 | 2.0M |
| 2025-02-18 | 534.00 | 536.00 | 519.50 | 530.50 | 3.3M |
| 2025-02-17 | 541.50 | 559.00 | 530.00 | 536.50 | 3.2M |
| 2025-02-14 | 540.50 | 556.00 | 537.50 | 556.00 | 2.3M |
| 2025-02-13 | 529.50 | 543.50 | 524.50 | 531.00 | 3.4M |
| 2025-02-12 | 518.50 | 527.00 | 515.50 | 524.00 | 2.7M |
| 2025-02-11 | 536.50 | 536.50 | 517.00 | 518.50 | 1.9M |
| 2025-02-10 | 537.50 | 545.00 | 530.50 | 545.00 | 2.2M |
| 2025-02-07 | 536.50 | 541.00 | 532.00 | 532.50 | 1.7M |
| 2025-02-06 | 533.00 | 542.50 | 529.00 | 542.50 | 1.8M |
| 2025-02-05 | 565.50 | 566.00 | 532.00 | 534.00 | 2.6M |
| 2025-02-04 | 561.50 | 578.00 | 556.00 | 570.50 | 1.8M |
| 2025-02-03 | 539.00 | 552.50 | 528.50 | 552.50 | 1.8M |
| 2025-01-28 | 549.00 | 550.00 | 540.50 | 548.00 | 0.7M |
| 2025-01-27 | 554.00 | 559.00 | 546.50 | 550.50 | 1.8M |
| 2025-01-24 | 528.50 | 543.50 | 524.50 | 541.00 | 1.7M |
| 2025-01-23 | 521.00 | 526.00 | 510.00 | 514.00 | 1.1M |
| 2025-01-22 | 536.50 | 540.50 | 522.00 | 523.00 | 1.5M |
| 2025-01-21 | 542.00 | 545.00 | 527.00 | 539.00 | 2.1M |
| 2025-01-20 | 523.00 | 535.00 | 520.50 | 531.00 | 2.0M |
| 2025-01-17 | 511.50 | 515.00 | 508.00 | 513.00 | 1.3M |
| 2025-01-16 | 509.50 | 514.50 | 506.00 | 511.50 | 1.5M |
| 2025-01-15 | 504.00 | 506.00 | 498.00 | 506.00 | 1.8M |
| 2025-01-14 | 496.40 | 512.00 | 492.80 | 504.50 | 2.2M |
| 2025-01-13 | 493.00 | 500.50 | 486.20 | 496.40 | 1.1M |
| 2025-01-10 | 504.00 | 508.00 | 493.60 | 498.00 | 1.1M |
| 2025-01-09 | 506.50 | 509.50 | 502.50 | 504.50 | 0.7M |
| 2025-01-08 | 506.50 | 512.50 | 503.00 | 510.50 | 1.7M |
| 2025-01-07 | 512.00 | 517.00 | 501.50 | 507.50 | 2.0M |
| 2025-01-06 | 525.00 | 525.00 | 515.50 | 520.50 | 1.3M |
| 2025-01-03 | 516.50 | 520.00 | 504.50 | 516.50 | 1.9M |
| 2025-01-02 | 526.00 | 531.00 | 518.00 | 520.00 | 1.7M |