673.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 669.00 | 669.00 | 666.00 | 666.00 | 3.1K |
| 09:15 | 663.00 | 663.00 | 662.00 | 662.00 | 0.3K |
| 09:20 | 661.00 | 661.00 | 660.00 | 660.00 | 2.6K |
| 09:25 | 656.00 | 656.00 | 654.00 | 654.00 | 1.8K |
| 09:35 | 656.00 | 656.00 | 652.00 | 652.00 | 4.5K |
| 09:40 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 09:50 | 652.00 | 657.00 | 652.00 | 657.00 | 0.1K |
| 09:55 | 653.00 | 653.00 | 653.00 | 653.00 | 3.0K |
| 10:00 | 658.00 | 658.00 | 657.00 | 657.00 | 0.0K |
| 10:05 | 656.00 | 656.00 | 653.00 | 653.00 | 1.2K |
| 10:10 | 656.00 | 656.00 | 653.00 | 653.00 | 0.4K |
| 10:15 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 10:20 | 657.00 | 657.00 | 657.00 | 657.00 | 0.1K |
| 10:30 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 10:35 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0K |
| 10:45 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 10:50 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0K |
| 11:15 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 11:20 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 11:30 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 11:45 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 11:55 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 12:00 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 12:15 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 12:35 | 653.00 | 653.00 | 653.00 | 653.00 | 0.1K |
| 12:40 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 12:45 | 652.00 | 652.00 | 652.00 | 652.00 | 2.4K |
| 13:00 | 652.00 | 654.00 | 652.00 | 654.00 | 1.0K |
| 13:05 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 13:25 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 13:30 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 13:40 | 652.00 | 654.00 | 652.00 | 654.00 | 0.4K |
| 13:45 | 655.00 | 655.00 | 654.00 | 655.00 | 1.5K |
| 13:50 | 655.00 | 656.00 | 655.00 | 656.00 | 0.2K |
| 13:55 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 14:00 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 14:05 | 657.00 | 657.00 | 657.00 | 657.00 | 0.1K |
| 14:15 | 655.00 | 655.00 | 654.00 | 654.00 | 0.3K |
| 14:20 | 656.00 | 656.00 | 656.00 | 656.00 | 0.2K |
| 14:35 | 654.00 | 654.00 | 654.00 | 654.00 | 0.5K |
| 14:40 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 14:50 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 15:00 | 652.00 | 652.00 | 652.00 | 652.00 | 0.2K |
| 15:05 | 654.00 | 654.00 | 652.00 | 654.00 | 0.2K |
| 15:10 | 654.00 | 654.00 | 654.00 | 654.00 | 0.2K |
| 15:15 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 15:25 | 665.00 | 665.00 | 665.00 | 665.00 | 2.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 657.00 | 675.00 | 653.00 | 673.00 | 0.0M |
| 2025-09-26 | 666.00 | 669.00 | 652.00 | 665.00 | 0.0M |
| 2025-09-25 | 658.00 | 671.00 | 652.00 | 666.00 | 0.0M |
| 2025-09-24 | 677.00 | 678.00 | 651.00 | 658.00 | 0.1M |
| 2025-09-23 | 675.00 | 687.00 | 675.00 | 679.00 | 0.0M |
| 2025-09-22 | 689.00 | 689.00 | 674.00 | 679.00 | 0.1M |
| 2025-09-19 | 686.00 | 698.00 | 683.00 | 689.00 | 0.0M |
| 2025-09-18 | 664.00 | 712.00 | 664.00 | 683.00 | 0.1M |
| 2025-09-17 | 673.00 | 770.00 | 661.00 | 662.00 | 0.7M |
| 2025-09-16 | 671.00 | 674.00 | 662.00 | 673.00 | 0.0M |
| 2025-09-15 | 677.00 | 684.00 | 666.00 | 671.00 | 0.0M |
| 2025-09-12 | 681.00 | 687.00 | 670.00 | 677.00 | 0.0M |
| 2025-09-11 | 669.00 | 690.00 | 669.00 | 687.00 | 0.1M |
| 2025-09-10 | 703.00 | 703.00 | 651.00 | 669.00 | 0.0M |
| 2025-09-09 | 693.00 | 710.00 | 674.00 | 689.00 | 0.0M |
| 2025-09-08 | 694.00 | 700.00 | 683.00 | 697.00 | 0.1M |
| 2025-09-05 | 684.00 | 709.00 | 684.00 | 694.00 | 0.1M |
| 2025-09-04 | 680.00 | 690.00 | 674.00 | 684.00 | 0.1M |
| 2025-09-03 | 670.00 | 690.00 | 656.00 | 680.00 | 0.1M |
| 2025-09-02 | 647.00 | 679.00 | 647.00 | 664.00 | 0.1M |
| 2025-09-01 | 644.00 | 657.00 | 641.00 | 653.00 | 0.0M |
| 2025-08-29 | 644.00 | 644.00 | 640.00 | 644.00 | 0.0M |
| 2025-08-28 | 649.00 | 649.00 | 640.00 | 644.00 | 0.0M |
| 2025-08-27 | 662.00 | 662.00 | 649.00 | 649.00 | 0.0M |
| 2025-08-26 | 650.00 | 662.00 | 650.00 | 662.00 | 0.0M |
| 2025-08-25 | 652.00 | 653.00 | 647.00 | 650.00 | 0.0M |
| 2025-08-22 | 641.00 | 648.00 | 636.00 | 645.00 | 0.0M |
| 2025-08-21 | 641.00 | 665.00 | 637.00 | 641.00 | 0.0M |
| 2025-08-20 | 642.00 | 665.00 | 631.00 | 641.00 | 0.1M |
| 2025-08-19 | 650.00 | 650.00 | 639.00 | 643.00 | 0.1M |
| 2025-08-18 | 669.00 | 670.00 | 650.00 | 650.00 | 0.1M |
| 2025-08-14 | 670.00 | 678.00 | 662.00 | 669.00 | 0.0M |
| 2025-08-13 | 679.00 | 689.00 | 665.00 | 669.00 | 0.0M |
| 2025-08-12 | 660.00 | 685.00 | 659.00 | 679.00 | 0.1M |
| 2025-08-11 | 678.00 | 679.00 | 661.00 | 662.00 | 0.0M |
| 2025-08-08 | 671.00 | 692.00 | 666.00 | 666.00 | 0.0M |
| 2025-08-07 | 680.00 | 686.00 | 661.00 | 671.00 | 0.2M |
| 2025-08-06 | 710.00 | 717.00 | 665.00 | 670.00 | 0.3M |
| 2025-08-05 | 687.00 | 719.00 | 687.00 | 710.00 | 0.3M |
| 2025-08-04 | 691.00 | 704.00 | 677.00 | 687.00 | 0.2M |
| 2025-08-01 | 680.00 | 734.00 | 670.00 | 693.00 | 0.3M |
| 2025-07-31 | 688.00 | 709.00 | 661.00 | 672.00 | 0.1M |
| 2025-07-30 | 679.00 | 704.00 | 678.00 | 687.00 | 0.1M |
| 2025-07-29 | 667.00 | 685.00 | 661.00 | 678.00 | 0.1M |
| 2025-07-28 | 698.00 | 705.00 | 660.00 | 660.00 | 0.2M |
| 2025-07-25 | 693.00 | 709.00 | 665.00 | 696.00 | 0.2M |
| 2025-07-24 | 714.00 | 730.00 | 685.00 | 693.00 | 0.3M |
| 2025-07-23 | 691.00 | 787.00 | 680.00 | 724.00 | 2.4M |
| 2025-07-22 | 700.00 | 700.00 | 671.00 | 691.00 | 0.5M |
| 2025-07-21 | 740.00 | 795.00 | 703.00 | 705.00 | 1.3M |
| 2025-07-18 | 910.00 | 919.00 | 714.00 | 734.00 | 5.0M |
| 2025-07-17 | 624.00 | 811.00 | 624.00 | 811.00 | 3.9M |
| 2025-07-16 | 631.00 | 631.00 | 624.00 | 624.00 | 0.0M |
| 2025-07-15 | 630.00 | 638.00 | 626.00 | 631.00 | 0.0M |
| 2025-07-14 | 630.00 | 634.00 | 625.00 | 626.00 | 0.0M |
| 2025-07-11 | 631.00 | 633.00 | 628.00 | 630.00 | 0.0M |
| 2025-07-10 | 638.00 | 638.00 | 629.00 | 631.00 | 0.0M |
| 2025-07-09 | 641.00 | 658.00 | 634.00 | 638.00 | 0.0M |
| 2025-07-08 | 637.00 | 641.00 | 631.00 | 638.00 | 0.0M |
| 2025-07-07 | 641.00 | 641.00 | 630.00 | 641.00 | 0.0M |
| 2025-07-04 | 635.00 | 649.00 | 635.00 | 641.00 | 0.0M |
| 2025-07-03 | 632.00 | 638.00 | 630.00 | 635.00 | 0.1M |
| 2025-07-02 | 630.00 | 645.00 | 629.00 | 632.00 | 0.1M |
| 2025-07-01 | 630.00 | 633.00 | 625.00 | 630.00 | 0.0M |
| 2025-06-30 | 635.00 | 641.00 | 625.00 | 626.00 | 0.0M |
| 2025-06-27 | 635.00 | 654.00 | 632.00 | 635.00 | 0.0M |
| 2025-06-26 | 654.00 | 661.00 | 635.00 | 635.00 | 0.0M |
| 2025-06-25 | 651.00 | 659.00 | 644.00 | 654.00 | 0.0M |
| 2025-06-24 | 632.00 | 650.00 | 632.00 | 650.00 | 0.0M |
| 2025-06-23 | 630.00 | 637.00 | 630.00 | 632.00 | 0.0M |
| 2025-06-20 | 633.00 | 640.00 | 633.00 | 637.00 | 0.0M |
| 2025-06-19 | 624.00 | 648.00 | 624.00 | 633.00 | 0.0M |
| 2025-06-18 | 632.00 | 652.00 | 623.00 | 624.00 | 0.1M |
| 2025-06-17 | 640.00 | 640.00 | 632.00 | 632.00 | 0.0M |
| 2025-06-16 | 652.00 | 652.00 | 637.00 | 640.00 | 0.0M |
| 2025-06-13 | 661.00 | 661.00 | 633.00 | 647.00 | 0.1M |
| 2025-06-12 | 660.00 | 674.00 | 654.00 | 657.00 | 0.0M |
| 2025-06-11 | 656.00 | 666.00 | 650.00 | 660.00 | 0.0M |
| 2025-06-10 | 654.00 | 675.00 | 654.00 | 656.00 | 0.0M |
| 2025-06-09 | 658.00 | 670.00 | 652.00 | 654.00 | 0.0M |
| 2025-06-05 | 662.00 | 675.00 | 656.00 | 658.00 | 0.0M |
| 2025-06-04 | 661.00 | 663.00 | 658.00 | 662.00 | 0.0M |
| 2025-06-02 | 657.00 | 674.00 | 657.00 | 661.00 | 0.0M |
| 2025-05-30 | 647.00 | 667.00 | 641.00 | 655.00 | 0.0M |
| 2025-05-29 | 635.00 | 648.00 | 635.00 | 641.00 | 0.0M |
| 2025-05-28 | 653.00 | 669.00 | 638.00 | 641.00 | 0.1M |
| 2025-05-27 | 655.00 | 657.00 | 648.00 | 653.00 | 0.0M |
| 2025-05-26 | 663.00 | 663.00 | 650.00 | 652.00 | 0.0M |
| 2025-05-23 | 647.00 | 666.00 | 642.00 | 663.00 | 0.0M |
| 2025-05-22 | 643.00 | 666.00 | 638.00 | 648.00 | 0.0M |
| 2025-05-21 | 669.00 | 669.00 | 630.00 | 643.00 | 0.1M |
| 2025-05-20 | 657.00 | 658.00 | 647.00 | 647.00 | 0.0M |
| 2025-05-19 | 659.00 | 664.00 | 645.00 | 657.00 | 0.0M |
| 2025-05-16 | 659.00 | 682.00 | 653.00 | 659.00 | 0.0M |
| 2025-05-15 | 648.00 | 666.00 | 648.00 | 659.00 | 0.0M |
| 2025-05-14 | 660.00 | 660.00 | 642.00 | 647.00 | 0.0M |
| 2025-05-13 | 664.00 | 676.00 | 634.00 | 635.00 | 0.1M |
| 2025-05-12 | 668.00 | 668.00 | 640.00 | 644.00 | 0.1M |
| 2025-05-09 | 669.00 | 669.00 | 655.00 | 668.00 | 0.0M |
| 2025-05-08 | 666.00 | 684.00 | 665.00 | 669.00 | 0.0M |
| 2025-05-07 | 646.00 | 688.00 | 646.00 | 666.00 | 0.1M |
| 2025-05-02 | 659.00 | 659.00 | 645.00 | 645.00 | 0.0M |
| 2025-04-30 | 674.00 | 674.00 | 651.00 | 659.00 | 0.0M |
| 2025-04-29 | 648.00 | 712.00 | 648.00 | 651.00 | 0.1M |
| 2025-04-28 | 670.00 | 671.00 | 641.00 | 648.00 | 0.1M |
| 2025-04-25 | 663.00 | 675.00 | 657.00 | 671.00 | 0.0M |
| 2025-04-24 | 680.00 | 680.00 | 654.00 | 656.00 | 0.0M |
| 2025-04-23 | 657.00 | 685.00 | 657.00 | 662.00 | 0.0M |
| 2025-04-22 | 677.00 | 684.00 | 656.00 | 656.00 | 0.1M |
| 2025-04-21 | 675.00 | 683.00 | 665.00 | 665.00 | 0.1M |
| 2025-04-18 | 692.00 | 692.00 | 656.00 | 665.00 | 0.0M |
| 2025-04-17 | 667.00 | 669.00 | 661.00 | 668.00 | 0.0M |
| 2025-04-16 | 690.00 | 690.00 | 661.00 | 661.00 | 0.0M |
| 2025-04-15 | 696.00 | 696.00 | 661.00 | 671.00 | 0.1M |
| 2025-04-14 | 668.00 | 685.00 | 659.00 | 670.00 | 0.0M |
| 2025-04-11 | 646.00 | 699.00 | 634.00 | 653.00 | 0.1M |
| 2025-04-10 | 680.00 | 680.00 | 633.00 | 633.00 | 0.0M |
| 2025-04-09 | 623.00 | 668.00 | 623.00 | 631.00 | 0.1M |
| 2025-04-08 | 632.00 | 643.00 | 610.00 | 623.00 | 0.0M |
| 2025-04-07 | 620.00 | 659.00 | 620.00 | 632.00 | 0.1M |
| 2025-04-04 | 657.00 | 697.00 | 650.00 | 659.00 | 0.0M |
| 2025-04-03 | 646.00 | 700.00 | 646.00 | 657.00 | 0.0M |
| 2025-04-02 | 653.00 | 677.00 | 646.00 | 646.00 | 0.0M |
| 2025-04-01 | 691.00 | 691.00 | 641.00 | 653.00 | 0.0M |
| 2025-03-31 | 675.00 | 675.00 | 637.00 | 637.00 | 0.0M |
| 2025-03-28 | 646.00 | 662.00 | 638.00 | 648.00 | 0.0M |
| 2025-03-27 | 659.00 | 659.00 | 634.00 | 646.00 | 0.0M |
| 2025-03-26 | 620.00 | 649.00 | 620.00 | 649.00 | 0.0M |
| 2025-03-25 | 661.00 | 666.00 | 630.00 | 637.00 | 0.0M |
| 2025-03-24 | 665.00 | 690.00 | 665.00 | 667.00 | 0.0M |
| 2025-03-21 | 683.00 | 687.00 | 665.00 | 665.00 | 0.0M |
| 2025-03-20 | 684.00 | 706.00 | 670.00 | 689.00 | 0.0M |
| 2025-03-19 | 654.00 | 700.00 | 654.00 | 690.00 | 0.0M |
| 2025-03-18 | 694.00 | 706.00 | 682.00 | 682.00 | 0.1M |
| 2025-03-17 | 710.00 | 721.00 | 697.00 | 702.00 | 0.0M |
| 2025-03-14 | 711.00 | 721.00 | 697.00 | 711.00 | 0.1M |
| 2025-03-13 | 700.00 | 739.00 | 675.00 | 711.00 | 0.1M |
| 2025-03-12 | 664.00 | 720.00 | 661.00 | 710.00 | 0.4M |
| 2025-03-11 | 670.00 | 670.00 | 637.00 | 670.00 | 0.1M |
| 2025-03-10 | 637.00 | 675.00 | 627.00 | 670.00 | 0.1M |
| 2025-03-07 | 629.00 | 640.00 | 616.00 | 637.00 | 0.0M |
| 2025-03-06 | 610.00 | 649.00 | 601.00 | 629.00 | 0.1M |
| 2025-03-05 | 606.00 | 631.00 | 594.00 | 610.00 | 0.0M |
| 2025-03-04 | 622.00 | 629.00 | 589.00 | 606.00 | 0.1M |
| 2025-02-28 | 636.00 | 637.00 | 610.00 | 622.00 | 0.0M |
| 2025-02-27 | 653.00 | 655.00 | 622.00 | 638.00 | 0.1M |
| 2025-02-26 | 656.00 | 657.00 | 637.00 | 653.00 | 0.1M |
| 2025-02-25 | 672.00 | 672.00 | 635.00 | 657.00 | 0.1M |
| 2025-02-24 | 675.00 | 675.00 | 645.00 | 658.00 | 0.1M |
| 2025-02-21 | 667.00 | 675.00 | 630.00 | 664.00 | 0.1M |
| 2025-02-20 | 671.00 | 680.00 | 610.00 | 667.00 | 0.3M |
| 2025-02-19 | 667.00 | 677.00 | 665.00 | 670.00 | 0.0M |
| 2025-02-18 | 677.00 | 687.00 | 658.00 | 672.00 | 0.2M |
| 2025-02-17 | 697.00 | 698.00 | 660.00 | 677.00 | 0.2M |
| 2025-02-14 | 696.00 | 710.00 | 658.00 | 700.00 | 0.3M |
| 2025-02-13 | 723.00 | 723.00 | 691.00 | 707.00 | 0.2M |
| 2025-02-12 | 730.00 | 750.00 | 711.00 | 724.00 | 0.1M |
| 2025-02-11 | 704.00 | 774.00 | 704.00 | 730.00 | 0.2M |
| 2025-02-10 | 717.00 | 720.00 | 704.00 | 710.00 | 0.1M |
| 2025-02-07 | 755.00 | 780.00 | 717.00 | 721.00 | 0.2M |
| 2025-02-06 | 765.00 | 810.00 | 753.00 | 759.00 | 0.1M |
| 2025-02-05 | 763.00 | 814.00 | 763.00 | 766.00 | 0.0M |
| 2025-02-04 | 755.00 | 803.00 | 752.00 | 771.00 | 0.1M |
| 2025-02-03 | 795.00 | 795.00 | 747.00 | 765.00 | 0.2M |
| 2025-01-31 | 810.00 | 842.00 | 790.00 | 790.00 | 0.2M |
| 2025-01-24 | 826.00 | 842.00 | 801.00 | 810.00 | 0.2M |
| 2025-01-23 | 831.00 | 878.00 | 800.00 | 825.00 | 0.6M |
| 2025-01-22 | 791.00 | 925.00 | 789.00 | 836.00 | 2.5M |
| 2025-01-21 | 806.00 | 813.00 | 791.00 | 791.00 | 0.1M |
| 2025-01-20 | 819.00 | 819.00 | 801.00 | 813.00 | 0.1M |
| 2025-01-17 | 864.00 | 871.00 | 802.00 | 819.00 | 0.2M |
| 2025-01-16 | 846.00 | 871.00 | 841.00 | 858.00 | 0.5M |
| 2025-01-15 | 798.00 | 858.00 | 781.00 | 858.00 | 0.6M |
| 2025-01-14 | 828.00 | 888.00 | 785.00 | 798.00 | 1.1M |
| 2025-01-13 | 804.00 | 842.00 | 776.00 | 830.00 | 1.1M |
| 2025-01-10 | 713.00 | 915.00 | 707.00 | 800.00 | 7.0M |
| 2025-01-09 | 729.00 | 729.00 | 703.00 | 713.00 | 0.1M |
| 2025-01-08 | 735.00 | 742.00 | 716.00 | 725.00 | 0.2M |
| 2025-01-07 | 779.00 | 786.00 | 727.00 | 735.00 | 0.4M |
| 2025-01-06 | 771.00 | 796.00 | 763.00 | 779.00 | 0.3M |
| 2025-01-03 | 799.00 | 860.00 | 770.00 | 771.00 | 1.0M |
| 2025-01-02 | 852.00 | 866.00 | 790.00 | 798.00 | 1.2M |