927.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 916.00 | 922.00 | 916.00 | 920.00 | 4.6K |
| 09:05 | 921.00 | 921.00 | 919.00 | 920.00 | 0.7K |
| 09:10 | 921.00 | 921.00 | 920.00 | 921.00 | 1.9K |
| 09:15 | 921.00 | 921.00 | 917.00 | 917.00 | 2.2K |
| 09:20 | 919.00 | 919.00 | 918.00 | 918.00 | 0.4K |
| 09:25 | 919.00 | 919.00 | 919.00 | 919.00 | 0.7K |
| 09:30 | 920.00 | 920.00 | 920.00 | 920.00 | 0.4K |
| 09:35 | 921.00 | 921.00 | 921.00 | 921.00 | 0.8K |
| 09:40 | 921.00 | 921.00 | 920.00 | 921.00 | 1.3K |
| 09:45 | 921.00 | 922.00 | 921.00 | 922.00 | 0.8K |
| 09:55 | 922.00 | 922.00 | 922.00 | 922.00 | 0.5K |
| 10:00 | 921.00 | 921.00 | 921.00 | 921.00 | 1.1K |
| 10:10 | 921.00 | 921.00 | 921.00 | 921.00 | 0.1K |
| 10:20 | 921.00 | 921.00 | 921.00 | 921.00 | 0.6K |
| 10:25 | 921.00 | 922.00 | 921.00 | 922.00 | 0.3K |
| 10:35 | 922.00 | 924.00 | 922.00 | 923.00 | 2.3K |
| 10:40 | 922.00 | 922.00 | 922.00 | 922.00 | 1.5K |
| 10:45 | 921.00 | 921.00 | 921.00 | 921.00 | 0.6K |
| 10:55 | 920.00 | 920.00 | 920.00 | 920.00 | 0.2K |
| 11:10 | 919.00 | 919.00 | 919.00 | 919.00 | 0.2K |
| 11:20 | 920.00 | 920.00 | 919.00 | 919.00 | 0.8K |
| 11:25 | 921.00 | 921.00 | 921.00 | 921.00 | 0.1K |
| 11:30 | 920.00 | 920.00 | 920.00 | 920.00 | 0.2K |
| 12:30 | 922.00 | 922.00 | 920.00 | 921.00 | 2.1K |
| 12:40 | 921.00 | 921.00 | 920.00 | 920.00 | 0.2K |
| 12:45 | 919.00 | 919.00 | 919.00 | 919.00 | 1.2K |
| 12:50 | 918.00 | 918.00 | 918.00 | 918.00 | 0.9K |
| 12:55 | 918.00 | 918.00 | 918.00 | 918.00 | 0.1K |
| 13:05 | 919.00 | 920.00 | 919.00 | 920.00 | 1.5K |
| 13:15 | 921.00 | 921.00 | 921.00 | 921.00 | 1.3K |
| 13:20 | 921.00 | 921.00 | 920.00 | 920.00 | 2.8K |
| 13:30 | 919.00 | 919.00 | 919.00 | 919.00 | 0.2K |
| 13:35 | 919.00 | 919.00 | 919.00 | 919.00 | 0.8K |
| 13:40 | 919.00 | 919.00 | 918.00 | 918.00 | 0.3K |
| 13:45 | 918.00 | 919.00 | 918.00 | 919.00 | 0.5K |
| 13:50 | 919.00 | 919.00 | 919.00 | 919.00 | 0.8K |
| 13:55 | 920.00 | 920.00 | 920.00 | 920.00 | 0.1K |
| 14:10 | 920.00 | 921.00 | 920.00 | 921.00 | 0.8K |
| 14:20 | 921.00 | 921.00 | 921.00 | 921.00 | 1.5K |
| 14:25 | 921.00 | 922.00 | 921.00 | 921.00 | 0.4K |
| 14:35 | 922.00 | 922.00 | 921.00 | 921.00 | 1.0K |
| 14:40 | 921.00 | 921.00 | 921.00 | 921.00 | 0.4K |
| 14:50 | 921.00 | 922.00 | 921.00 | 921.00 | 0.9K |
| 15:00 | 921.00 | 921.00 | 921.00 | 921.00 | 0.5K |
| 15:05 | 921.00 | 921.00 | 921.00 | 921.00 | 0.5K |
| 15:10 | 921.00 | 921.00 | 921.00 | 921.00 | 0.5K |
| 15:15 | 921.00 | 921.00 | 920.00 | 921.00 | 0.7K |
| 15:20 | 921.00 | 922.00 | 920.00 | 922.00 | 2.1K |
| 15:30 | 917.00 | 917.00 | 917.00 | 917.00 | 7.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 938.00 | 938.00 | 919.00 | 927.00 | 0.1M |
| 2025-09-25 | 925.00 | 934.00 | 920.00 | 928.00 | 0.1M |
| 2025-09-24 | 916.00 | 924.00 | 916.00 | 917.00 | 0.1M |
| 2025-09-22 | 919.00 | 923.00 | 911.00 | 915.00 | 0.0M |
| 2025-09-19 | 932.00 | 934.00 | 911.00 | 914.00 | 0.1M |
| 2025-09-18 | 924.00 | 935.00 | 924.00 | 932.00 | 0.1M |
| 2025-09-17 | 926.00 | 930.00 | 920.00 | 920.00 | 0.1M |
| 2025-09-16 | 921.00 | 925.00 | 916.00 | 923.00 | 0.1M |
| 2025-09-12 | 918.00 | 924.00 | 915.00 | 924.00 | 0.1M |
| 2025-09-11 | 925.00 | 926.00 | 909.00 | 913.00 | 0.1M |
| 2025-09-10 | 910.00 | 926.00 | 910.00 | 919.00 | 0.1M |
| 2025-09-09 | 911.00 | 924.00 | 911.00 | 914.00 | 0.2M |
| 2025-09-08 | 912.00 | 923.00 | 911.00 | 911.00 | 0.1M |
| 2025-09-05 | 900.00 | 912.00 | 898.00 | 909.00 | 0.1M |
| 2025-09-04 | 904.00 | 907.00 | 892.00 | 900.00 | 0.1M |
| 2025-09-03 | 908.00 | 916.00 | 904.00 | 904.00 | 0.1M |
| 2025-09-02 | 914.00 | 938.00 | 914.00 | 920.00 | 0.1M |
| 2025-09-01 | 888.00 | 906.00 | 887.00 | 900.00 | 0.1M |
| 2025-08-29 | 881.00 | 897.00 | 879.00 | 897.00 | 0.1M |
| 2025-08-28 | 870.00 | 897.00 | 865.00 | 884.00 | 0.1M |
| 2025-08-27 | 884.00 | 886.00 | 863.00 | 864.00 | 0.2M |
| 2025-08-26 | 895.00 | 898.00 | 878.00 | 885.00 | 0.2M |
| 2025-08-25 | 906.00 | 911.00 | 897.00 | 897.00 | 0.1M |
| 2025-08-22 | 917.00 | 917.00 | 905.00 | 906.00 | 0.1M |
| 2025-08-21 | 914.00 | 923.00 | 907.00 | 916.00 | 0.1M |
| 2025-08-20 | 910.00 | 933.00 | 906.00 | 916.00 | 0.1M |
| 2025-08-19 | 904.00 | 925.00 | 903.00 | 911.00 | 0.2M |
| 2025-08-18 | 897.00 | 907.00 | 890.00 | 901.00 | 0.1M |
| 2025-08-15 | 901.00 | 908.00 | 895.00 | 896.00 | 0.2M |
| 2025-08-14 | 905.00 | 926.00 | 901.00 | 906.00 | 0.2M |
| 2025-08-13 | 911.00 | 924.00 | 903.00 | 910.00 | 0.2M |
| 2025-08-12 | 917.00 | 929.00 | 910.00 | 920.00 | 0.1M |
| 2025-08-08 | 920.00 | 926.00 | 910.00 | 915.00 | 0.2M |
| 2025-08-07 | 888.00 | 937.00 | 888.00 | 926.00 | 0.2M |
| 2025-08-06 | 888.00 | 896.00 | 885.00 | 892.00 | 0.1M |
| 2025-08-05 | 877.00 | 899.00 | 876.00 | 893.00 | 0.2M |
| 2025-08-04 | 870.00 | 879.00 | 862.00 | 878.00 | 0.1M |
| 2025-08-01 | 859.00 | 882.00 | 857.00 | 882.00 | 0.6M |
| 2025-07-31 | 862.00 | 865.00 | 854.00 | 860.00 | 0.1M |
| 2025-07-30 | 855.00 | 861.00 | 840.00 | 860.00 | 0.2M |
| 2025-07-29 | 855.00 | 869.00 | 843.00 | 857.00 | 0.2M |
| 2025-07-28 | 834.00 | 860.00 | 834.00 | 859.00 | 0.3M |
| 2025-07-25 | 837.00 | 837.00 | 826.00 | 829.00 | 0.2M |
| 2025-07-24 | 854.00 | 868.00 | 831.00 | 836.00 | 0.3M |
| 2025-07-23 | 838.00 | 872.00 | 835.00 | 845.00 | 0.6M |
| 2025-07-22 | 825.00 | 842.00 | 821.00 | 827.00 | 0.3M |
| 2025-07-18 | 884.00 | 885.00 | 826.00 | 826.00 | 0.8M |
| 2025-07-17 | 863.00 | 878.00 | 851.00 | 878.00 | 0.8M |
| 2025-07-16 | 914.00 | 915.00 | 858.00 | 871.00 | 1.7M |
| 2025-07-15 | 1,058.00 | 1,069.00 | 1,046.00 | 1,050.00 | 0.3M |
| 2025-07-14 | 1,051.00 | 1,060.00 | 1,040.00 | 1,055.00 | 0.2M |
| 2025-07-11 | 1,051.00 | 1,063.00 | 1,043.00 | 1,054.00 | 0.2M |
| 2025-07-10 | 1,049.00 | 1,056.00 | 1,038.00 | 1,051.00 | 0.1M |
| 2025-07-09 | 1,050.00 | 1,057.00 | 1,044.00 | 1,044.00 | 0.1M |
| 2025-07-08 | 1,048.00 | 1,060.00 | 1,044.00 | 1,044.00 | 0.1M |
| 2025-07-07 | 1,033.00 | 1,052.00 | 1,033.00 | 1,042.00 | 0.4M |
| 2025-07-04 | 1,045.00 | 1,045.00 | 1,029.00 | 1,038.00 | 0.1M |
| 2025-07-03 | 1,049.00 | 1,050.00 | 1,028.00 | 1,039.00 | 0.2M |
| 2025-07-02 | 1,050.00 | 1,085.00 | 1,046.00 | 1,058.00 | 0.2M |
| 2025-07-01 | 1,090.00 | 1,097.00 | 1,062.00 | 1,062.00 | 0.2M |
| 2025-06-30 | 1,117.00 | 1,127.00 | 1,086.00 | 1,094.00 | 0.7M |
| 2025-06-27 | 1,031.00 | 1,031.00 | 1,008.00 | 1,015.00 | 0.1M |
| 2025-06-26 | 1,004.00 | 1,032.00 | 998.00 | 1,024.00 | 0.1M |
| 2025-06-25 | 996.00 | 1,018.00 | 990.00 | 1,010.00 | 0.1M |
| 2025-06-24 | 1,012.00 | 1,012.00 | 994.00 | 996.00 | 0.1M |
| 2025-06-23 | 1,008.00 | 1,011.00 | 995.00 | 999.00 | 0.1M |
| 2025-06-20 | 1,032.00 | 1,032.00 | 1,006.00 | 1,015.00 | 0.1M |
| 2025-06-19 | 1,008.00 | 1,033.00 | 1,007.00 | 1,033.00 | 0.1M |
| 2025-06-18 | 996.00 | 1,023.00 | 996.00 | 1,016.00 | 0.1M |
| 2025-06-17 | 1,015.00 | 1,028.00 | 987.00 | 996.00 | 0.1M |
| 2025-06-16 | 1,005.00 | 1,006.00 | 987.00 | 991.00 | 0.1M |
| 2025-06-13 | 1,040.00 | 1,040.00 | 994.00 | 1,007.00 | 0.2M |
| 2025-06-12 | 1,025.00 | 1,047.00 | 1,024.00 | 1,044.00 | 0.2M |
| 2025-06-11 | 1,004.00 | 1,029.00 | 1,000.00 | 1,024.00 | 0.2M |
| 2025-06-10 | 1,001.00 | 1,007.00 | 988.00 | 1,003.00 | 0.1M |
| 2025-06-09 | 986.00 | 999.00 | 979.00 | 994.00 | 0.1M |
| 2025-06-06 | 1,000.00 | 1,001.00 | 981.00 | 993.00 | 0.2M |
| 2025-06-05 | 997.00 | 1,013.00 | 989.00 | 1,000.00 | 0.2M |
| 2025-06-04 | 1,014.00 | 1,034.00 | 987.00 | 997.00 | 0.2M |
| 2025-06-03 | 997.00 | 1,009.00 | 989.00 | 1,003.00 | 0.2M |
| 2025-06-02 | 1,006.00 | 1,037.00 | 1,002.00 | 1,010.00 | 0.3M |
| 2025-05-30 | 1,003.00 | 1,059.00 | 999.00 | 1,015.00 | 1.0M |
| 2025-05-29 | 970.00 | 970.00 | 944.00 | 958.00 | 0.2M |
| 2025-05-28 | 960.00 | 974.00 | 942.00 | 971.00 | 0.2M |
| 2025-05-27 | 955.00 | 962.00 | 936.00 | 955.00 | 0.2M |
| 2025-05-26 | 928.00 | 944.00 | 920.00 | 940.00 | 0.2M |
| 2025-05-23 | 928.00 | 932.00 | 901.00 | 913.00 | 0.3M |
| 2025-05-22 | 921.00 | 937.00 | 917.00 | 928.00 | 0.1M |
| 2025-05-21 | 960.00 | 962.00 | 923.00 | 929.00 | 0.2M |
| 2025-05-20 | 955.00 | 962.00 | 950.00 | 956.00 | 0.1M |
| 2025-05-19 | 957.00 | 962.00 | 950.00 | 960.00 | 0.1M |
| 2025-05-16 | 949.00 | 958.00 | 943.00 | 951.00 | 0.1M |
| 2025-05-15 | 925.00 | 953.00 | 920.00 | 946.00 | 0.1M |
| 2025-05-14 | 950.00 | 950.00 | 919.00 | 927.00 | 0.1M |
| 2025-05-13 | 953.00 | 956.00 | 942.00 | 950.00 | 0.2M |
| 2025-05-12 | 931.00 | 948.00 | 931.00 | 942.00 | 0.1M |
| 2025-05-09 | 921.00 | 935.00 | 919.00 | 928.00 | 0.2M |
| 2025-05-08 | 914.00 | 920.00 | 906.00 | 920.00 | 0.1M |
| 2025-05-07 | 905.00 | 920.00 | 902.00 | 914.00 | 0.2M |
| 2025-05-02 | 911.00 | 911.00 | 886.00 | 900.00 | 0.1M |
| 2025-05-01 | 907.00 | 916.00 | 905.00 | 911.00 | 0.1M |
| 2025-04-30 | 945.00 | 945.00 | 902.00 | 909.00 | 0.3M |
| 2025-04-28 | 930.00 | 941.00 | 912.00 | 938.00 | 0.1M |
| 2025-04-25 | 934.00 | 948.00 | 926.00 | 942.00 | 0.2M |
| 2025-04-24 | 929.00 | 932.00 | 915.00 | 919.00 | 0.1M |
| 2025-04-23 | 906.00 | 931.00 | 897.00 | 926.00 | 0.2M |
| 2025-04-22 | 884.00 | 905.00 | 875.00 | 901.00 | 0.2M |
| 2025-04-21 | 873.00 | 885.00 | 868.00 | 878.00 | 0.2M |
| 2025-04-18 | 884.00 | 900.00 | 868.00 | 874.00 | 0.2M |
| 2025-04-17 | 877.00 | 883.00 | 860.00 | 876.00 | 0.2M |
| 2025-04-16 | 855.00 | 876.00 | 842.00 | 876.00 | 0.5M |
| 2025-04-15 | 867.00 | 899.00 | 831.00 | 840.00 | 1.3M |
| 2025-04-14 | 932.00 | 984.00 | 930.00 | 963.00 | 0.4M |
| 2025-04-11 | 918.00 | 941.00 | 905.00 | 940.00 | 0.2M |
| 2025-04-10 | 923.00 | 939.00 | 891.00 | 933.00 | 0.3M |
| 2025-04-09 | 844.00 | 848.00 | 818.00 | 833.00 | 0.3M |
| 2025-04-08 | 832.00 | 883.00 | 818.00 | 855.00 | 0.3M |
| 2025-04-07 | 789.00 | 817.00 | 773.00 | 773.00 | 0.8M |
| 2025-04-04 | 923.00 | 933.00 | 870.00 | 909.00 | 0.6M |
| 2025-04-03 | 952.00 | 978.00 | 943.00 | 953.00 | 0.2M |
| 2025-04-02 | 1,011.00 | 1,022.00 | 994.00 | 995.00 | 0.1M |
| 2025-04-01 | 1,036.00 | 1,036.00 | 1,007.00 | 1,011.00 | 0.1M |
| 2025-03-31 | 1,016.00 | 1,026.00 | 1,007.00 | 1,013.00 | 0.2M |
| 2025-03-28 | 1,034.00 | 1,048.00 | 1,028.00 | 1,036.00 | 0.1M |
| 2025-03-27 | 1,028.00 | 1,046.00 | 1,018.00 | 1,023.00 | 0.2M |
| 2025-03-26 | 1,046.00 | 1,048.00 | 1,013.00 | 1,027.00 | 0.1M |
| 2025-03-25 | 1,045.00 | 1,058.00 | 1,025.00 | 1,038.00 | 0.2M |
| 2025-03-24 | 1,020.00 | 1,066.00 | 1,020.00 | 1,055.00 | 0.4M |
| 2025-03-21 | 1,027.00 | 1,030.00 | 1,012.00 | 1,012.00 | 0.1M |
| 2025-03-19 | 1,018.00 | 1,027.00 | 1,007.00 | 1,027.00 | 0.1M |
| 2025-03-18 | 984.00 | 1,018.00 | 982.00 | 1,015.00 | 0.2M |
| 2025-03-17 | 972.00 | 988.00 | 972.00 | 981.00 | 0.1M |
| 2025-03-14 | 965.00 | 983.00 | 959.00 | 972.00 | 0.1M |
| 2025-03-13 | 971.00 | 990.00 | 961.00 | 963.00 | 0.1M |
| 2025-03-12 | 922.00 | 972.00 | 922.00 | 970.00 | 0.2M |
| 2025-03-11 | 939.00 | 944.00 | 908.00 | 937.00 | 0.5M |
| 2025-03-10 | 985.00 | 988.00 | 964.00 | 969.00 | 0.2M |
| 2025-03-07 | 992.00 | 998.00 | 970.00 | 983.00 | 0.6M |
| 2025-03-06 | 930.00 | 1,016.00 | 928.00 | 1,004.00 | 0.7M |
| 2025-03-05 | 946.00 | 959.00 | 931.00 | 943.00 | 0.3M |
| 2025-03-04 | 963.00 | 975.00 | 945.00 | 961.00 | 0.2M |
| 2025-03-03 | 986.00 | 986.00 | 957.00 | 958.00 | 0.1M |
| 2025-02-28 | 981.00 | 1,005.00 | 964.00 | 989.00 | 0.3M |
| 2025-02-27 | 962.00 | 992.00 | 960.00 | 992.00 | 0.3M |
| 2025-02-26 | 958.00 | 967.00 | 930.00 | 962.00 | 0.4M |
| 2025-02-25 | 950.00 | 988.00 | 925.00 | 962.00 | 0.5M |
| 2025-02-21 | 954.00 | 982.00 | 940.00 | 974.00 | 0.4M |
| 2025-02-20 | 989.00 | 990.00 | 936.00 | 939.00 | 0.6M |
| 2025-02-19 | 1,014.00 | 1,022.00 | 988.00 | 990.00 | 0.2M |
| 2025-02-18 | 1,004.00 | 1,023.00 | 1,004.00 | 1,023.00 | 0.1M |
| 2025-02-17 | 1,024.00 | 1,028.00 | 1,004.00 | 1,004.00 | 0.1M |
| 2025-02-14 | 1,033.00 | 1,033.00 | 1,017.00 | 1,017.00 | 0.1M |
| 2025-02-13 | 1,070.00 | 1,072.00 | 1,035.00 | 1,036.00 | 0.2M |
| 2025-02-12 | 1,080.00 | 1,088.00 | 1,062.00 | 1,063.00 | 0.2M |
| 2025-02-10 | 1,042.00 | 1,087.00 | 1,036.00 | 1,080.00 | 0.2M |
| 2025-02-07 | 1,033.00 | 1,053.00 | 1,033.00 | 1,041.00 | 0.2M |
| 2025-02-06 | 1,018.00 | 1,036.00 | 1,015.00 | 1,028.00 | 0.2M |
| 2025-02-05 | 1,006.00 | 1,023.00 | 1,003.00 | 1,018.00 | 0.1M |
| 2025-02-04 | 1,011.00 | 1,013.00 | 996.00 | 1,004.00 | 0.2M |
| 2025-02-03 | 1,010.00 | 1,019.00 | 1,002.00 | 1,015.00 | 0.3M |
| 2025-01-31 | 1,041.00 | 1,048.00 | 1,018.00 | 1,020.00 | 0.5M |
| 2025-01-30 | 1,011.00 | 1,057.00 | 987.00 | 1,048.00 | 1.1M |
| 2025-01-29 | 1,071.00 | 1,089.00 | 1,053.00 | 1,087.00 | 0.2M |
| 2025-01-28 | 1,080.00 | 1,090.00 | 1,061.00 | 1,074.00 | 0.3M |
| 2025-01-27 | 1,050.00 | 1,089.00 | 1,036.00 | 1,075.00 | 0.3M |
| 2025-01-24 | 1,065.00 | 1,079.00 | 1,054.00 | 1,054.00 | 0.2M |
| 2025-01-23 | 1,054.00 | 1,068.00 | 1,031.00 | 1,060.00 | 0.3M |
| 2025-01-22 | 1,045.00 | 1,053.00 | 1,018.00 | 1,050.00 | 0.3M |
| 2025-01-21 | 1,020.00 | 1,047.00 | 1,008.00 | 1,044.00 | 0.4M |
| 2025-01-20 | 1,054.00 | 1,064.00 | 1,021.00 | 1,028.00 | 0.4M |
| 2025-01-17 | 1,060.00 | 1,073.00 | 1,017.00 | 1,024.00 | 0.7M |
| 2025-01-16 | 1,100.00 | 1,107.00 | 1,038.00 | 1,070.00 | 0.9M |
| 2025-01-15 | 1,152.00 | 1,165.00 | 1,080.00 | 1,089.00 | 1.6M |
| 2025-01-14 | 1,305.00 | 1,308.00 | 1,259.00 | 1,290.00 | 0.3M |
| 2025-01-10 | 1,315.00 | 1,324.00 | 1,305.00 | 1,310.00 | 0.1M |
| 2025-01-09 | 1,311.00 | 1,321.00 | 1,295.00 | 1,316.00 | 0.1M |
| 2025-01-08 | 1,308.00 | 1,324.00 | 1,302.00 | 1,311.00 | 0.1M |
| 2025-01-07 | 1,333.00 | 1,333.00 | 1,298.00 | 1,300.00 | 0.2M |
| 2025-01-06 | 1,369.00 | 1,369.00 | 1,312.00 | 1,313.00 | 0.2M |