705.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 704.00 | 709.00 | 704.00 | 709.00 | 0.0K |
| 09:05 | 709.00 | 709.00 | 709.00 | 709.00 | 0.0K |
| 09:10 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0K |
| 09:15 | 708.00 | 714.00 | 708.00 | 714.00 | 4.5K |
| 09:20 | 714.00 | 724.00 | 713.00 | 713.00 | 0.3K |
| 09:25 | 723.00 | 723.00 | 723.00 | 723.00 | 0.3K |
| 09:30 | 722.00 | 725.00 | 722.00 | 725.00 | 1.6K |
| 09:35 | 725.00 | 725.00 | 715.00 | 720.00 | 1.4K |
| 09:40 | 720.00 | 720.00 | 720.00 | 720.00 | 0.3K |
| 09:45 | 720.00 | 724.00 | 720.00 | 724.00 | 1.8K |
| 09:55 | 720.00 | 721.00 | 720.00 | 721.00 | 4.1K |
| 10:00 | 728.00 | 728.00 | 728.00 | 728.00 | 1.0K |
| 10:10 | 722.00 | 722.00 | 718.00 | 722.00 | 0.1K |
| 10:15 | 717.00 | 717.00 | 716.00 | 717.00 | 0.3K |
| 10:20 | 716.00 | 716.00 | 716.00 | 716.00 | 0.1K |
| 10:30 | 710.00 | 711.00 | 710.00 | 711.00 | 0.5K |
| 10:35 | 714.00 | 715.00 | 713.00 | 715.00 | 0.1K |
| 10:40 | 714.00 | 714.00 | 714.00 | 714.00 | 0.7K |
| 10:50 | 711.00 | 713.00 | 711.00 | 713.00 | 1.0K |
| 10:55 | 711.00 | 711.00 | 711.00 | 711.00 | 0.1K |
| 11:00 | 711.00 | 712.00 | 711.00 | 712.00 | 0.1K |
| 11:05 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 11:10 | 712.00 | 713.00 | 712.00 | 713.00 | 0.2K |
| 11:20 | 711.00 | 711.00 | 711.00 | 711.00 | 0.0K |
| 11:25 | 711.00 | 712.00 | 711.00 | 712.00 | 0.5K |
| 11:35 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0K |
| 11:40 | 717.00 | 717.00 | 717.00 | 717.00 | 0.6K |
| 11:50 | 715.00 | 715.00 | 715.00 | 715.00 | 0.1K |
| 12:55 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 13:00 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 13:15 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0K |
| 13:20 | 711.00 | 711.00 | 711.00 | 711.00 | 0.7K |
| 13:35 | 712.00 | 712.00 | 712.00 | 712.00 | 0.4K |
| 13:40 | 712.00 | 715.00 | 711.00 | 711.00 | 1.1K |
| 13:45 | 714.00 | 714.00 | 714.00 | 714.00 | 0.0K |
| 13:50 | 717.00 | 717.00 | 717.00 | 717.00 | 1.0K |
| 13:55 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0K |
| 14:10 | 717.00 | 719.00 | 712.00 | 712.00 | 0.8K |
| 14:15 | 712.00 | 719.00 | 712.00 | 719.00 | 0.0K |
| 14:20 | 710.00 | 712.00 | 710.00 | 712.00 | 9.0K |
| 14:25 | 715.00 | 718.00 | 715.00 | 718.00 | 0.1K |
| 14:30 | 719.00 | 719.00 | 718.00 | 718.00 | 0.9K |
| 14:50 | 718.00 | 719.00 | 718.00 | 719.00 | 5.9K |
| 14:55 | 719.00 | 726.00 | 719.00 | 726.00 | 1.4K |
| 15:00 | 725.00 | 727.00 | 725.00 | 727.00 | 1.0K |
| 15:10 | 725.00 | 725.00 | 725.00 | 725.00 | 1.0K |
| 15:15 | 727.00 | 727.00 | 727.00 | 727.00 | 4.7K |
| 15:25 | 727.00 | 727.00 | 727.00 | 727.00 | 1.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 712.00 | 740.00 | 700.00 | 705.00 | 0.1M |
| 2025-09-25 | 720.00 | 739.00 | 709.00 | 712.00 | 0.1M |
| 2025-09-24 | 704.00 | 748.00 | 704.00 | 727.00 | 0.0M |
| 2025-09-23 | 718.00 | 724.00 | 710.00 | 710.00 | 0.1M |
| 2025-09-22 | 715.00 | 724.00 | 700.00 | 722.00 | 0.1M |
| 2025-09-19 | 716.00 | 728.00 | 715.00 | 715.00 | 0.0M |
| 2025-09-18 | 714.00 | 725.00 | 710.00 | 716.00 | 0.1M |
| 2025-09-17 | 710.00 | 715.00 | 702.00 | 714.00 | 0.0M |
| 2025-09-16 | 710.00 | 718.00 | 699.00 | 710.00 | 0.1M |
| 2025-09-15 | 710.00 | 719.00 | 690.00 | 710.00 | 0.2M |
| 2025-09-12 | 706.00 | 715.00 | 696.00 | 710.00 | 0.0M |
| 2025-09-11 | 688.00 | 708.00 | 683.00 | 706.00 | 0.1M |
| 2025-09-10 | 685.00 | 692.00 | 684.00 | 688.00 | 0.0M |
| 2025-09-09 | 678.00 | 696.00 | 678.00 | 684.00 | 0.0M |
| 2025-09-08 | 679.00 | 685.00 | 675.00 | 683.00 | 0.1M |
| 2025-09-05 | 684.00 | 684.00 | 676.00 | 679.00 | 0.0M |
| 2025-09-04 | 679.00 | 696.00 | 674.00 | 684.00 | 0.0M |
| 2025-09-03 | 681.00 | 688.00 | 672.00 | 679.00 | 0.1M |
| 2025-09-02 | 672.00 | 684.00 | 672.00 | 677.00 | 0.1M |
| 2025-09-01 | 694.00 | 714.00 | 670.00 | 672.00 | 0.2M |
| 2025-08-29 | 705.00 | 718.00 | 687.00 | 694.00 | 0.1M |
| 2025-08-28 | 706.00 | 721.00 | 703.00 | 705.00 | 0.0M |
| 2025-08-27 | 711.00 | 718.00 | 706.00 | 706.00 | 0.0M |
| 2025-08-26 | 723.00 | 724.00 | 704.00 | 711.00 | 0.1M |
| 2025-08-25 | 731.00 | 731.00 | 711.00 | 723.00 | 0.1M |
| 2025-08-22 | 721.00 | 727.00 | 711.00 | 716.00 | 0.1M |
| 2025-08-21 | 732.00 | 737.00 | 719.00 | 721.00 | 0.1M |
| 2025-08-20 | 730.00 | 736.00 | 705.00 | 732.00 | 0.2M |
| 2025-08-19 | 742.00 | 748.00 | 730.00 | 737.00 | 0.1M |
| 2025-08-18 | 733.00 | 765.00 | 712.00 | 742.00 | 0.3M |
| 2025-08-14 | 718.00 | 820.00 | 706.00 | 720.00 | 1.7M |
| 2025-08-13 | 692.00 | 800.00 | 692.00 | 720.00 | 1.2M |
| 2025-08-12 | 693.00 | 704.00 | 690.00 | 697.00 | 0.0M |
| 2025-08-11 | 700.00 | 703.00 | 689.00 | 693.00 | 0.0M |
| 2025-08-08 | 699.00 | 700.00 | 692.00 | 700.00 | 0.0M |
| 2025-08-07 | 688.00 | 700.00 | 688.00 | 699.00 | 0.0M |
| 2025-08-06 | 699.00 | 699.00 | 687.00 | 694.00 | 0.0M |
| 2025-08-05 | 694.00 | 700.00 | 694.00 | 699.00 | 0.0M |
| 2025-08-04 | 690.00 | 702.00 | 681.00 | 694.00 | 0.0M |
| 2025-08-01 | 697.00 | 697.00 | 685.00 | 690.00 | 0.0M |
| 2025-07-31 | 703.00 | 703.00 | 689.00 | 702.00 | 0.0M |
| 2025-07-30 | 693.00 | 704.00 | 686.00 | 701.00 | 0.0M |
| 2025-07-29 | 685.00 | 687.00 | 677.00 | 687.00 | 0.0M |
| 2025-07-28 | 684.00 | 692.00 | 682.00 | 685.00 | 0.1M |
| 2025-07-25 | 695.00 | 697.00 | 682.00 | 695.00 | 0.1M |
| 2025-07-24 | 702.00 | 702.00 | 689.00 | 695.00 | 0.0M |
| 2025-07-23 | 700.00 | 702.00 | 694.00 | 697.00 | 0.0M |
| 2025-07-22 | 703.00 | 706.00 | 698.00 | 700.00 | 0.1M |
| 2025-07-21 | 701.00 | 706.00 | 701.00 | 705.00 | 0.0M |
| 2025-07-18 | 701.00 | 706.00 | 697.00 | 704.00 | 0.0M |
| 2025-07-17 | 703.00 | 704.00 | 694.00 | 701.00 | 0.1M |
| 2025-07-16 | 702.00 | 713.00 | 698.00 | 701.00 | 0.1M |
| 2025-07-15 | 709.00 | 711.00 | 701.00 | 707.00 | 0.0M |
| 2025-07-14 | 710.00 | 717.00 | 702.00 | 709.00 | 0.1M |
| 2025-07-11 | 704.00 | 712.00 | 702.00 | 710.00 | 0.0M |
| 2025-07-10 | 703.00 | 713.00 | 701.00 | 703.00 | 0.1M |
| 2025-07-09 | 703.00 | 726.00 | 699.00 | 701.00 | 0.1M |
| 2025-07-08 | 704.00 | 713.00 | 698.00 | 699.00 | 0.1M |
| 2025-07-07 | 706.00 | 709.00 | 698.00 | 704.00 | 0.1M |
| 2025-07-04 | 726.00 | 726.00 | 701.00 | 709.00 | 0.1M |
| 2025-07-03 | 729.00 | 729.00 | 711.00 | 726.00 | 0.0M |
| 2025-07-02 | 737.00 | 737.00 | 708.00 | 729.00 | 0.1M |
| 2025-07-01 | 710.00 | 732.00 | 706.00 | 729.00 | 0.1M |
| 2025-06-30 | 711.00 | 718.00 | 697.00 | 713.00 | 0.1M |
| 2025-06-27 | 735.00 | 735.00 | 707.00 | 711.00 | 0.0M |
| 2025-06-26 | 740.00 | 741.00 | 724.00 | 726.00 | 0.0M |
| 2025-06-25 | 738.00 | 738.00 | 718.00 | 732.00 | 0.0M |
| 2025-06-24 | 721.00 | 728.00 | 712.00 | 727.00 | 0.0M |
| 2025-06-23 | 727.00 | 733.00 | 694.00 | 720.00 | 0.1M |
| 2025-06-20 | 731.00 | 739.00 | 712.00 | 733.00 | 0.0M |
| 2025-06-19 | 734.00 | 748.00 | 721.00 | 731.00 | 0.1M |
| 2025-06-18 | 720.00 | 750.00 | 720.00 | 734.00 | 0.1M |
| 2025-06-17 | 724.00 | 724.00 | 710.00 | 720.00 | 0.1M |
| 2025-06-16 | 709.00 | 735.00 | 707.00 | 726.00 | 0.1M |
| 2025-06-13 | 712.00 | 714.00 | 698.00 | 710.00 | 0.2M |
| 2025-06-12 | 676.00 | 757.00 | 673.00 | 718.00 | 0.7M |
| 2025-06-11 | 676.00 | 683.00 | 671.00 | 676.00 | 0.0M |
| 2025-06-10 | 663.00 | 678.00 | 663.00 | 671.00 | 0.1M |
| 2025-06-09 | 661.00 | 672.00 | 661.00 | 662.00 | 0.1M |
| 2025-06-05 | 658.00 | 668.00 | 658.00 | 661.00 | 0.0M |
| 2025-06-04 | 670.00 | 676.00 | 657.00 | 658.00 | 0.0M |
| 2025-06-02 | 654.00 | 671.00 | 654.00 | 656.00 | 0.0M |
| 2025-05-30 | 655.00 | 660.00 | 649.00 | 654.00 | 0.0M |
| 2025-05-29 | 651.00 | 661.00 | 651.00 | 655.00 | 0.0M |
| 2025-05-28 | 649.00 | 657.00 | 649.00 | 654.00 | 0.1M |
| 2025-05-27 | 652.00 | 655.00 | 647.00 | 650.00 | 0.1M |
| 2025-05-26 | 654.00 | 655.00 | 645.00 | 652.00 | 0.0M |
| 2025-05-23 | 658.00 | 670.00 | 653.00 | 656.00 | 0.1M |
| 2025-05-22 | 669.00 | 669.00 | 658.00 | 658.00 | 0.0M |
| 2025-05-21 | 673.00 | 678.00 | 667.00 | 670.00 | 0.0M |
| 2025-05-20 | 670.00 | 680.00 | 665.00 | 674.00 | 0.0M |
| 2025-05-19 | 674.00 | 674.00 | 665.00 | 670.00 | 0.1M |
| 2025-05-16 | 682.00 | 684.00 | 660.00 | 665.00 | 0.1M |
| 2025-05-15 | 679.00 | 687.00 | 678.00 | 683.00 | 0.1M |
| 2025-05-14 | 668.00 | 680.00 | 668.00 | 675.00 | 0.1M |
| 2025-05-13 | 678.00 | 679.00 | 667.00 | 668.00 | 0.0M |
| 2025-05-12 | 664.00 | 677.00 | 664.00 | 674.00 | 0.1M |
| 2025-05-09 | 667.00 | 669.00 | 659.00 | 664.00 | 0.0M |
| 2025-05-08 | 669.00 | 672.00 | 659.00 | 668.00 | 0.1M |
| 2025-05-07 | 672.00 | 676.00 | 660.00 | 669.00 | 0.1M |
| 2025-05-02 | 680.00 | 680.00 | 668.00 | 672.00 | 0.1M |
| 2025-04-30 | 691.00 | 691.00 | 676.00 | 680.00 | 0.1M |
| 2025-04-29 | 692.00 | 693.00 | 672.00 | 692.00 | 0.1M |
| 2025-04-28 | 697.00 | 698.00 | 689.00 | 692.00 | 0.1M |
| 2025-04-25 | 695.00 | 698.00 | 675.00 | 696.00 | 0.1M |
| 2025-04-24 | 698.00 | 698.00 | 687.00 | 694.00 | 0.1M |
| 2025-04-23 | 696.00 | 699.00 | 692.00 | 695.00 | 0.1M |
| 2025-04-22 | 698.00 | 704.00 | 692.00 | 692.00 | 0.1M |
| 2025-04-21 | 704.00 | 705.00 | 701.00 | 704.00 | 0.0M |
| 2025-04-18 | 707.00 | 707.00 | 695.00 | 704.00 | 0.0M |
| 2025-04-17 | 704.00 | 706.00 | 698.00 | 703.00 | 0.0M |
| 2025-04-16 | 708.00 | 708.00 | 696.00 | 704.00 | 0.1M |
| 2025-04-15 | 700.00 | 708.00 | 699.00 | 708.00 | 0.1M |
| 2025-04-14 | 683.00 | 700.00 | 678.00 | 700.00 | 0.1M |
| 2025-04-11 | 671.00 | 686.00 | 667.00 | 686.00 | 0.0M |
| 2025-04-10 | 648.00 | 677.00 | 648.00 | 672.00 | 0.1M |
| 2025-04-09 | 644.00 | 655.00 | 641.00 | 647.00 | 0.1M |
| 2025-04-08 | 645.00 | 650.00 | 638.00 | 645.00 | 0.0M |
| 2025-04-07 | 663.00 | 663.00 | 634.00 | 643.00 | 0.2M |
| 2025-04-04 | 665.00 | 672.00 | 653.00 | 663.00 | 0.1M |
| 2025-04-03 | 670.00 | 670.00 | 660.00 | 667.00 | 0.1M |
| 2025-04-02 | 683.00 | 685.00 | 657.00 | 673.00 | 0.1M |
| 2025-04-01 | 676.00 | 684.00 | 673.00 | 684.00 | 0.1M |
| 2025-03-31 | 675.00 | 679.00 | 668.00 | 676.00 | 0.0M |
| 2025-03-28 | 694.00 | 694.00 | 674.00 | 681.00 | 0.1M |
| 2025-03-27 | 690.00 | 704.00 | 690.00 | 695.00 | 0.1M |
| 2025-03-26 | 691.00 | 700.00 | 682.00 | 700.00 | 0.0M |
| 2025-03-25 | 697.00 | 698.00 | 689.00 | 694.00 | 0.0M |
| 2025-03-24 | 699.00 | 703.00 | 691.00 | 697.00 | 0.1M |
| 2025-03-21 | 709.00 | 713.00 | 693.00 | 699.00 | 0.0M |
| 2025-03-20 | 693.00 | 714.00 | 693.00 | 709.00 | 0.1M |
| 2025-03-19 | 697.00 | 700.00 | 695.00 | 697.00 | 0.0M |
| 2025-03-18 | 713.00 | 713.00 | 695.00 | 697.00 | 0.1M |
| 2025-03-17 | 707.00 | 715.00 | 707.00 | 709.00 | 0.0M |
| 2025-03-14 | 713.00 | 716.00 | 697.00 | 711.00 | 0.0M |
| 2025-03-13 | 710.00 | 715.00 | 709.00 | 709.00 | 0.0M |
| 2025-03-12 | 696.00 | 713.00 | 696.00 | 710.00 | 0.0M |
| 2025-03-11 | 690.00 | 707.00 | 686.00 | 701.00 | 0.0M |
| 2025-03-10 | 710.00 | 713.00 | 705.00 | 708.00 | 0.1M |
| 2025-03-07 | 715.00 | 720.00 | 708.00 | 710.00 | 0.1M |
| 2025-03-06 | 734.00 | 734.00 | 711.00 | 716.00 | 0.1M |
| 2025-03-05 | 724.00 | 738.00 | 710.00 | 734.00 | 0.1M |
| 2025-03-04 | 718.00 | 722.00 | 708.00 | 719.00 | 0.1M |
| 2025-02-28 | 730.00 | 732.00 | 718.00 | 718.00 | 0.1M |
| 2025-02-27 | 728.00 | 740.00 | 727.00 | 734.00 | 0.1M |
| 2025-02-26 | 721.00 | 732.00 | 720.00 | 731.00 | 0.0M |
| 2025-02-25 | 720.00 | 730.00 | 720.00 | 727.00 | 0.1M |
| 2025-02-24 | 722.00 | 725.00 | 715.00 | 723.00 | 0.1M |
| 2025-02-21 | 719.00 | 723.00 | 714.00 | 722.00 | 0.1M |
| 2025-02-20 | 723.00 | 725.00 | 715.00 | 719.00 | 0.1M |
| 2025-02-19 | 726.00 | 730.00 | 720.00 | 722.00 | 0.1M |
| 2025-02-18 | 720.00 | 724.00 | 718.00 | 724.00 | 0.1M |
| 2025-02-17 | 714.00 | 720.00 | 713.00 | 720.00 | 0.1M |
| 2025-02-14 | 710.00 | 720.00 | 705.00 | 714.00 | 0.2M |
| 2025-02-13 | 709.00 | 722.00 | 695.00 | 708.00 | 0.2M |
| 2025-02-12 | 723.00 | 725.00 | 705.00 | 705.00 | 0.2M |
| 2025-02-11 | 718.00 | 730.00 | 717.00 | 728.00 | 0.1M |
| 2025-02-10 | 720.00 | 730.00 | 710.00 | 716.00 | 0.3M |
| 2025-02-07 | 722.00 | 745.00 | 715.00 | 727.00 | 0.3M |
| 2025-02-06 | 707.00 | 854.00 | 707.00 | 720.00 | 4.2M |
| 2025-02-05 | 702.00 | 720.00 | 702.00 | 720.00 | 0.1M |
| 2025-02-04 | 691.00 | 707.00 | 691.00 | 702.00 | 0.1M |
| 2025-02-03 | 711.00 | 719.00 | 695.00 | 695.00 | 0.1M |
| 2025-01-31 | 726.00 | 741.00 | 712.00 | 733.00 | 0.1M |
| 2025-01-24 | 739.00 | 739.00 | 726.00 | 726.00 | 0.1M |
| 2025-01-23 | 738.00 | 739.00 | 730.00 | 734.00 | 0.0M |
| 2025-01-22 | 749.00 | 753.00 | 735.00 | 740.00 | 0.1M |
| 2025-01-21 | 740.00 | 757.00 | 733.00 | 749.00 | 0.1M |
| 2025-01-20 | 739.00 | 740.00 | 734.00 | 738.00 | 0.1M |
| 2025-01-17 | 746.00 | 746.00 | 733.00 | 739.00 | 0.1M |
| 2025-01-16 | 730.00 | 746.00 | 725.00 | 743.00 | 0.1M |
| 2025-01-15 | 740.00 | 740.00 | 724.00 | 730.00 | 0.1M |
| 2025-01-14 | 720.00 | 739.00 | 720.00 | 736.00 | 0.0M |
| 2025-01-13 | 726.00 | 732.00 | 717.00 | 721.00 | 0.0M |
| 2025-01-10 | 723.00 | 723.00 | 717.00 | 722.00 | 0.0M |
| 2025-01-09 | 735.00 | 735.00 | 719.00 | 719.00 | 0.1M |
| 2025-01-08 | 729.00 | 735.00 | 725.00 | 732.00 | 0.1M |
| 2025-01-07 | 718.00 | 735.00 | 717.00 | 728.00 | 0.1M |
| 2025-01-06 | 703.00 | 720.00 | 699.00 | 717.00 | 0.1M |
| 2025-01-03 | 695.00 | 712.00 | 695.00 | 712.00 | 0.0M |
| 2025-01-02 | 711.00 | 718.00 | 687.00 | 695.00 | 0.2M |