1,535.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,350.00 | 1,360.00 | 1,315.00 | 1,320.00 | 3,003.8K |
| 09:05 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,792.5K |
| 09:10 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,808.2K |
| 09:15 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,300.3K |
| 09:20 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 427.2K |
| 09:25 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 697.2K |
| 09:30 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,075.9K |
| 09:35 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,129.7K |
| 09:40 | 1,295.00 | 1,330.00 | 1,290.00 | 1,330.00 | 829.9K |
| 09:45 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 432.5K |
| 09:50 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 365.5K |
| 09:55 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 59.2K |
| 10:00 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 116.8K |
| 10:05 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 167.4K |
| 10:10 | 1,310.00 | 1,320.00 | 1,310.00 | 1,315.00 | 93.1K |
| 10:15 | 1,310.00 | 1,320.00 | 1,310.00 | 1,315.00 | 43.9K |
| 10:20 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 47.0K |
| 10:25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 15.0K |
| 10:30 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 39.0K |
| 10:35 | 1,315.00 | 1,320.00 | 1,310.00 | 1,315.00 | 150.3K |
| 10:40 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 78.6K |
| 10:45 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 555.7K |
| 10:50 | 1,335.00 | 1,340.00 | 1,330.00 | 1,330.00 | 439.8K |
| 10:55 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 487.9K |
| 11:00 | 1,325.00 | 1,335.00 | 1,325.00 | 1,325.00 | 81.4K |
| 11:05 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 138.7K |
| 11:10 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 81.7K |
| 11:15 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 15.8K |
| 11:20 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 54.9K |
| 11:25 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 125.2K |
| 14:00 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 846.7K |
| 14:05 | 1,335.00 | 1,340.00 | 1,335.00 | 1,335.00 | 213.1K |
| 14:10 | 1,335.00 | 1,340.00 | 1,325.00 | 1,325.00 | 314.4K |
| 14:15 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 382.5K |
| 14:20 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 330.4K |
| 14:25 | 1,315.00 | 1,365.00 | 1,315.00 | 1,340.00 | 3,074.2K |
| 14:30 | 1,340.00 | 1,355.00 | 1,335.00 | 1,355.00 | 875.9K |
| 14:35 | 1,355.00 | 1,410.00 | 1,355.00 | 1,405.00 | 4,316.4K |
| 14:40 | 1,400.00 | 1,420.00 | 1,390.00 | 1,395.00 | 3,134.1K |
| 14:45 | 1,395.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,547.7K |
| 14:50 | 1,400.00 | 1,445.00 | 1,395.00 | 1,440.00 | 4,374.8K |
| 14:55 | 1,440.00 | 1,520.00 | 1,440.00 | 1,505.00 | 7,475.0K |
| 15:00 | 1,515.00 | 1,555.00 | 1,500.00 | 1,555.00 | 6,429.4K |
| 15:05 | 1,555.00 | 1,605.00 | 1,535.00 | 1,535.00 | 7,214.5K |
| 15:10 | 1,540.00 | 1,560.00 | 1,510.00 | 1,525.00 | 3,680.3K |
| 15:15 | 1,525.00 | 1,535.00 | 1,505.00 | 1,515.00 | 2,586.7K |
| 15:20 | 1,510.00 | 1,520.00 | 1,480.00 | 1,500.00 | 4,303.9K |
| 15:25 | 1,495.00 | 1,530.00 | 1,490.00 | 1,515.00 | 2,073.7K |
| 15:30 | 1,515.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,872.1K |
| 15:35 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,832.7K |
| 15:40 | 1,510.00 | 1,515.00 | 1,500.00 | 1,515.00 | 2,060.4K |
| 15:45 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 3,312.3K |
| 16:00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,921.5K |
| 16:05 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 39.8K |
| 16:10 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 486.9K |
| 16:35 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,340.00 | 1,605.00 | 1,270.00 | 1,535.00 | 80.4M |
| 2025-09-25 | 1,250.00 | 1,380.00 | 1,250.00 | 1,335.00 | 39.3M |
| 2025-09-24 | 1,310.00 | 1,335.00 | 1,245.00 | 1,250.00 | 23.2M |
| 2025-09-23 | 1,250.00 | 1,475.00 | 1,245.00 | 1,310.00 | 127.2M |
| 2025-09-22 | 1,035.00 | 1,245.00 | 1,035.00 | 1,220.00 | 111.6M |
| 2025-09-19 | 930.00 | 1,005.00 | 925.00 | 1,000.00 | 14.0M |
| 2025-09-18 | 980.00 | 980.00 | 915.00 | 930.00 | 7.7M |
| 2025-09-17 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 49.1M |
| 2025-09-16 | 830.00 | 1,035.00 | 825.00 | 1,030.00 | 144.0M |
| 2025-09-15 | 800.00 | 840.00 | 800.00 | 830.00 | 4.2M |
| 2025-09-12 | 800.00 | 810.00 | 800.00 | 800.00 | 1.3M |
| 2025-09-11 | 805.00 | 820.00 | 795.00 | 805.00 | 2.0M |
| 2025-09-10 | 815.00 | 820.00 | 800.00 | 805.00 | 2.9M |
| 2025-09-09 | 935.00 | 950.00 | 805.00 | 810.00 | 27.0M |
| 2025-09-08 | 795.00 | 975.00 | 790.00 | 925.00 | 19.6M |
| 2025-09-04 | 790.00 | 800.00 | 785.00 | 795.00 | 0.7M |
| 2025-09-03 | 805.00 | 805.00 | 790.00 | 790.00 | 1.3M |
| 2025-09-02 | 795.00 | 810.00 | 795.00 | 805.00 | 0.5M |
| 2025-09-01 | 800.00 | 805.00 | 755.00 | 795.00 | 1.2M |
| 2025-08-29 | 815.00 | 820.00 | 800.00 | 805.00 | 1.4M |
| 2025-08-28 | 805.00 | 825.00 | 805.00 | 815.00 | 0.9M |
| 2025-08-27 | 810.00 | 815.00 | 805.00 | 810.00 | 0.2M |
| 2025-08-26 | 825.00 | 825.00 | 800.00 | 810.00 | 1.4M |
| 2025-08-25 | 830.00 | 835.00 | 820.00 | 830.00 | 0.9M |
| 2025-08-22 | 820.00 | 830.00 | 815.00 | 830.00 | 0.7M |
| 2025-08-21 | 815.00 | 825.00 | 815.00 | 820.00 | 0.8M |
| 2025-08-20 | 805.00 | 820.00 | 805.00 | 815.00 | 1.4M |
| 2025-08-19 | 780.00 | 810.00 | 770.00 | 805.00 | 4.8M |
| 2025-08-15 | 800.00 | 805.00 | 770.00 | 780.00 | 3.7M |
| 2025-08-14 | 810.00 | 815.00 | 800.00 | 805.00 | 1.3M |
| 2025-08-13 | 805.00 | 815.00 | 800.00 | 810.00 | 0.9M |
| 2025-08-12 | 795.00 | 805.00 | 790.00 | 805.00 | 1.1M |
| 2025-08-11 | 780.00 | 795.00 | 775.00 | 795.00 | 0.4M |
| 2025-08-08 | 800.00 | 800.00 | 775.00 | 780.00 | 1.6M |
| 2025-08-07 | 795.00 | 800.00 | 790.00 | 800.00 | 0.5M |
| 2025-08-06 | 800.00 | 800.00 | 785.00 | 795.00 | 1.3M |
| 2025-08-05 | 795.00 | 805.00 | 780.00 | 800.00 | 1.5M |
| 2025-08-04 | 765.00 | 800.00 | 755.00 | 795.00 | 3.8M |
| 2025-08-01 | 770.00 | 775.00 | 765.00 | 770.00 | 3.1M |
| 2025-07-31 | 810.00 | 835.00 | 760.00 | 770.00 | 10.1M |
| 2025-07-30 | 830.00 | 840.00 | 810.00 | 810.00 | 2.9M |
| 2025-07-29 | 830.00 | 850.00 | 820.00 | 825.00 | 1.5M |
| 2025-07-28 | 830.00 | 835.00 | 815.00 | 830.00 | 1.3M |
| 2025-07-25 | 840.00 | 840.00 | 815.00 | 830.00 | 1.7M |
| 2025-07-24 | 840.00 | 850.00 | 835.00 | 840.00 | 0.4M |
| 2025-07-23 | 840.00 | 855.00 | 835.00 | 840.00 | 1.8M |
| 2025-07-22 | 870.00 | 880.00 | 830.00 | 845.00 | 1.6M |
| 2025-07-21 | 870.00 | 875.00 | 850.00 | 865.00 | 1.7M |
| 2025-07-18 | 860.00 | 905.00 | 850.00 | 860.00 | 3.5M |
| 2025-07-17 | 845.00 | 875.00 | 845.00 | 860.00 | 2.9M |
| 2025-07-16 | 835.00 | 860.00 | 830.00 | 845.00 | 2.9M |
| 2025-07-15 | 830.00 | 830.00 | 805.00 | 815.00 | 0.6M |
| 2025-07-14 | 835.00 | 840.00 | 810.00 | 820.00 | 1.3M |
| 2025-07-11 | 820.00 | 830.00 | 805.00 | 830.00 | 1.5M |
| 2025-07-10 | 825.00 | 825.00 | 810.00 | 820.00 | 1.1M |
| 2025-07-09 | 815.00 | 825.00 | 805.00 | 810.00 | 0.8M |
| 2025-07-08 | 785.00 | 815.00 | 785.00 | 805.00 | 1.3M |
| 2025-07-07 | 805.00 | 805.00 | 775.00 | 780.00 | 1.0M |
| 2025-07-04 | 810.00 | 815.00 | 795.00 | 795.00 | 0.9M |
| 2025-07-03 | 825.00 | 830.00 | 805.00 | 810.00 | 1.3M |
| 2025-07-02 | 810.00 | 850.00 | 800.00 | 825.00 | 5.3M |
| 2025-07-01 | 780.00 | 820.00 | 760.00 | 810.00 | 3.4M |
| 2025-06-30 | 750.00 | 785.00 | 750.00 | 780.00 | 1.2M |
| 2025-06-26 | 750.00 | 755.00 | 745.00 | 755.00 | 0.8M |
| 2025-06-25 | 755.00 | 765.00 | 750.00 | 750.00 | 0.4M |
| 2025-06-24 | 755.00 | 760.00 | 750.00 | 755.00 | 1.1M |
| 2025-06-23 | 745.00 | 755.00 | 745.00 | 750.00 | 1.0M |
| 2025-06-20 | 755.00 | 765.00 | 745.00 | 750.00 | 2.0M |
| 2025-06-19 | 760.00 | 815.00 | 750.00 | 750.00 | 3.4M |
| 2025-06-18 | 745.00 | 775.00 | 735.00 | 750.00 | 1.5M |
| 2025-06-17 | 740.00 | 745.00 | 735.00 | 745.00 | 0.8M |
| 2025-06-16 | 760.00 | 765.00 | 730.00 | 730.00 | 1.8M |
| 2025-06-13 | 765.00 | 765.00 | 755.00 | 760.00 | 1.8M |
| 2025-06-12 | 775.00 | 775.00 | 760.00 | 765.00 | 1.0M |
| 2025-06-11 | 780.00 | 780.00 | 770.00 | 775.00 | 0.7M |
| 2025-06-10 | 750.00 | 785.00 | 750.00 | 780.00 | 4.6M |
| 2025-06-05 | 810.00 | 825.00 | 810.00 | 820.00 | 3.5M |
| 2025-06-04 | 825.00 | 825.00 | 810.00 | 815.00 | 1.5M |
| 2025-06-03 | 820.00 | 825.00 | 805.00 | 815.00 | 2.2M |
| 2025-06-02 | 845.00 | 850.00 | 815.00 | 820.00 | 1.2M |
| 2025-05-28 | 850.00 | 850.00 | 835.00 | 835.00 | 1.1M |
| 2025-05-27 | 855.00 | 860.00 | 840.00 | 850.00 | 2.0M |
| 2025-05-26 | 905.00 | 905.00 | 810.00 | 850.00 | 10.0M |
| 2025-05-23 | 895.00 | 905.00 | 880.00 | 900.00 | 2.0M |
| 2025-05-22 | 880.00 | 910.00 | 880.00 | 895.00 | 2.6M |
| 2025-05-21 | 885.00 | 890.00 | 880.00 | 880.00 | 1.3M |
| 2025-05-20 | 895.00 | 915.00 | 870.00 | 885.00 | 4.2M |
| 2025-05-19 | 850.00 | 895.00 | 845.00 | 895.00 | 4.6M |
| 2025-05-16 | 855.00 | 860.00 | 835.00 | 850.00 | 1.1M |
| 2025-05-15 | 850.00 | 870.00 | 840.00 | 845.00 | 4.0M |
| 2025-05-14 | 800.00 | 850.00 | 800.00 | 850.00 | 3.7M |
| 2025-05-09 | 800.00 | 810.00 | 795.00 | 800.00 | 0.8M |
| 2025-05-08 | 800.00 | 810.00 | 795.00 | 805.00 | 1.1M |
| 2025-05-07 | 810.00 | 815.00 | 800.00 | 800.00 | 1.5M |
| 2025-05-06 | 795.00 | 815.00 | 795.00 | 810.00 | 1.4M |
| 2025-05-05 | 790.00 | 795.00 | 780.00 | 795.00 | 1.8M |
| 2025-05-02 | 790.00 | 795.00 | 785.00 | 790.00 | 1.8M |
| 2025-04-30 | 860.00 | 865.00 | 740.00 | 790.00 | 11.6M |
| 2025-04-29 | 845.00 | 865.00 | 835.00 | 860.00 | 2.2M |
| 2025-04-28 | 835.00 | 850.00 | 810.00 | 840.00 | 3.3M |
| 2025-04-25 | 805.00 | 835.00 | 795.00 | 830.00 | 3.7M |
| 2025-04-24 | 770.00 | 800.00 | 770.00 | 795.00 | 3.0M |
| 2025-04-23 | 745.00 | 780.00 | 745.00 | 765.00 | 2.4M |
| 2025-04-22 | 715.00 | 745.00 | 710.00 | 740.00 | 3.8M |
| 2025-04-21 | 700.00 | 725.00 | 690.00 | 715.00 | 2.4M |
| 2025-04-17 | 685.00 | 700.00 | 685.00 | 700.00 | 0.9M |
| 2025-04-16 | 720.00 | 730.00 | 680.00 | 680.00 | 1.5M |
| 2025-04-15 | 715.00 | 750.00 | 700.00 | 710.00 | 1.9M |
| 2025-04-14 | 685.00 | 705.00 | 685.00 | 700.00 | 2.2M |
| 2025-04-11 | 685.00 | 690.00 | 665.00 | 685.00 | 1.4M |
| 2025-04-10 | 670.00 | 695.00 | 660.00 | 675.00 | 3.5M |
| 2025-04-09 | 620.00 | 665.00 | 620.00 | 650.00 | 1.7M |
| 2025-04-08 | 610.00 | 640.00 | 595.00 | 615.00 | 2.4M |
| 2025-03-27 | 640.00 | 700.00 | 635.00 | 650.00 | 3.2M |
| 2025-03-26 | 605.00 | 630.00 | 605.00 | 625.00 | 0.7M |
| 2025-03-25 | 600.00 | 620.00 | 595.00 | 600.00 | 1.3M |
| 2025-03-24 | 610.00 | 620.00 | 590.00 | 595.00 | 0.4M |
| 2025-03-21 | 645.00 | 650.00 | 605.00 | 610.00 | 2.3M |
| 2025-03-20 | 645.00 | 660.00 | 630.00 | 645.00 | 0.4M |
| 2025-03-19 | 630.00 | 655.00 | 615.00 | 645.00 | 0.8M |
| 2025-03-18 | 650.00 | 675.00 | 590.00 | 630.00 | 2.1M |
| 2025-03-17 | 595.00 | 655.00 | 595.00 | 650.00 | 1.6M |
| 2025-03-14 | 595.00 | 600.00 | 590.00 | 595.00 | 0.1M |
| 2025-03-13 | 595.00 | 605.00 | 590.00 | 590.00 | 0.2M |
| 2025-03-12 | 590.00 | 600.00 | 585.00 | 585.00 | 0.2M |
| 2025-03-11 | 595.00 | 595.00 | 580.00 | 585.00 | 0.3M |
| 2025-03-10 | 600.00 | 605.00 | 585.00 | 595.00 | 0.2M |
| 2025-03-07 | 600.00 | 605.00 | 590.00 | 590.00 | 0.4M |
| 2025-03-06 | 580.00 | 600.00 | 580.00 | 600.00 | 0.3M |
| 2025-03-05 | 560.00 | 595.00 | 540.00 | 580.00 | 0.9M |
| 2025-03-04 | 590.00 | 590.00 | 560.00 | 560.00 | 0.9M |
| 2025-03-03 | 570.00 | 595.00 | 570.00 | 580.00 | 0.4M |
| 2025-02-28 | 595.00 | 610.00 | 560.00 | 565.00 | 1.3M |
| 2025-02-27 | 615.00 | 625.00 | 595.00 | 595.00 | 0.6M |
| 2025-02-26 | 610.00 | 645.00 | 610.00 | 610.00 | 0.6M |
| 2025-02-25 | 630.00 | 630.00 | 605.00 | 605.00 | 0.4M |
| 2025-02-24 | 620.00 | 630.00 | 610.00 | 620.00 | 0.2M |
| 2025-02-21 | 645.00 | 645.00 | 600.00 | 620.00 | 1.5M |
| 2025-02-20 | 655.00 | 665.00 | 635.00 | 635.00 | 0.5M |
| 2025-02-19 | 655.00 | 665.00 | 650.00 | 655.00 | 0.4M |
| 2025-02-18 | 660.00 | 670.00 | 645.00 | 655.00 | 0.5M |
| 2025-02-17 | 660.00 | 660.00 | 640.00 | 650.00 | 0.5M |
| 2025-02-14 | 630.00 | 710.00 | 630.00 | 660.00 | 2.9M |
| 2025-02-13 | 615.00 | 635.00 | 610.00 | 630.00 | 1.0M |
| 2025-02-12 | 585.00 | 625.00 | 585.00 | 615.00 | 2.4M |
| 2025-02-11 | 585.00 | 600.00 | 580.00 | 585.00 | 1.8M |
| 2025-02-10 | 595.00 | 610.00 | 580.00 | 585.00 | 1.2M |
| 2025-02-07 | 610.00 | 610.00 | 580.00 | 595.00 | 1.7M |
| 2025-02-06 | 645.00 | 650.00 | 590.00 | 610.00 | 3.3M |
| 2025-02-05 | 650.00 | 660.00 | 645.00 | 645.00 | 0.4M |
| 2025-02-04 | 640.00 | 655.00 | 635.00 | 650.00 | 0.5M |
| 2025-02-03 | 650.00 | 650.00 | 635.00 | 640.00 | 1.1M |
| 2025-01-31 | 670.00 | 670.00 | 640.00 | 655.00 | 2.4M |
| 2025-01-30 | 680.00 | 685.00 | 660.00 | 670.00 | 0.8M |
| 2025-01-24 | 680.00 | 685.00 | 675.00 | 680.00 | 0.5M |
| 2025-01-23 | 680.00 | 690.00 | 675.00 | 680.00 | 0.6M |
| 2025-01-22 | 680.00 | 685.00 | 670.00 | 680.00 | 1.6M |
| 2025-01-21 | 685.00 | 690.00 | 670.00 | 685.00 | 1.2M |
| 2025-01-20 | 700.00 | 705.00 | 670.00 | 685.00 | 2.5M |
| 2025-01-17 | 695.00 | 705.00 | 685.00 | 690.00 | 0.7M |
| 2025-01-16 | 705.00 | 710.00 | 680.00 | 700.00 | 1.4M |
| 2025-01-15 | 700.00 | 705.00 | 690.00 | 705.00 | 0.6M |
| 2025-01-14 | 695.00 | 700.00 | 685.00 | 700.00 | 0.8M |
| 2025-01-13 | 700.00 | 705.00 | 685.00 | 695.00 | 0.7M |
| 2025-01-10 | 690.00 | 715.00 | 685.00 | 700.00 | 1.0M |
| 2025-01-09 | 695.00 | 695.00 | 680.00 | 690.00 | 0.3M |
| 2025-01-08 | 700.00 | 710.00 | 675.00 | 695.00 | 1.1M |
| 2025-01-07 | 705.00 | 705.00 | 690.00 | 700.00 | 0.3M |
| 2025-01-06 | 720.00 | 730.00 | 700.00 | 700.00 | 1.0M |
| 2025-01-03 | 695.00 | 730.00 | 695.00 | 720.00 | 1.6M |
| 2025-01-02 | 705.00 | 715.00 | 690.00 | 695.00 | 2.2M |