527.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 560.00 | 560.00 | 545.00 | 545.00 | 0.5K |
| 09:05 | 545.00 | 545.00 | 545.00 | 545.00 | 0.8K |
| 09:10 | 546.00 | 548.00 | 545.00 | 547.00 | 7.0K |
| 09:15 | 546.00 | 546.00 | 542.00 | 542.00 | 3.8K |
| 09:20 | 542.00 | 542.00 | 538.00 | 540.00 | 9.4K |
| 09:25 | 540.00 | 543.00 | 533.00 | 535.00 | 19.0K |
| 09:30 | 536.00 | 536.00 | 533.00 | 535.00 | 17.8K |
| 09:40 | 534.00 | 536.00 | 533.00 | 536.00 | 4.9K |
| 09:50 | 534.00 | 535.00 | 533.00 | 535.00 | 1.1K |
| 09:55 | 535.00 | 535.00 | 535.00 | 535.00 | 0.5K |
| 10:00 | 535.00 | 535.00 | 534.00 | 534.00 | 0.2K |
| 10:05 | 534.00 | 534.00 | 533.00 | 533.00 | 1.6K |
| 10:10 | 533.00 | 533.00 | 533.00 | 533.00 | 1.3K |
| 10:20 | 533.00 | 534.00 | 532.00 | 534.00 | 1.6K |
| 10:25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 10:30 | 534.00 | 539.00 | 534.00 | 539.00 | 1.4K |
| 10:35 | 535.00 | 535.00 | 534.00 | 534.00 | 1.0K |
| 10:40 | 534.00 | 539.00 | 534.00 | 539.00 | 0.0K |
| 10:45 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 10:50 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 10:55 | 534.00 | 534.00 | 534.00 | 534.00 | 0.4K |
| 11:05 | 533.00 | 533.00 | 531.00 | 531.00 | 12.4K |
| 11:10 | 530.00 | 534.00 | 530.00 | 531.00 | 3.0K |
| 11:20 | 532.00 | 532.00 | 531.00 | 531.00 | 1.4K |
| 11:25 | 530.00 | 531.00 | 530.00 | 531.00 | 0.0K |
| 11:30 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:35 | 529.00 | 529.00 | 529.00 | 529.00 | 3.3K |
| 11:45 | 528.00 | 528.00 | 528.00 | 528.00 | 3.8K |
| 12:00 | 528.00 | 528.00 | 528.00 | 528.00 | 0.7K |
| 12:05 | 528.00 | 529.00 | 528.00 | 529.00 | 1.2K |
| 12:10 | 529.00 | 529.00 | 529.00 | 529.00 | 0.2K |
| 12:15 | 529.00 | 529.00 | 529.00 | 529.00 | 0.3K |
| 12:20 | 529.00 | 529.00 | 529.00 | 529.00 | 4.5K |
| 12:25 | 530.00 | 530.00 | 530.00 | 530.00 | 2.1K |
| 12:30 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 12:45 | 531.00 | 531.00 | 529.00 | 529.00 | 0.3K |
| 12:50 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 12:55 | 531.00 | 544.00 | 531.00 | 540.00 | 11.8K |
| 13:00 | 540.00 | 544.00 | 538.00 | 538.00 | 17.8K |
| 13:05 | 535.00 | 535.00 | 535.00 | 535.00 | 3.8K |
| 13:25 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 13:40 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 13:45 | 528.00 | 530.00 | 528.00 | 530.00 | 9.6K |
| 13:50 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 13:55 | 529.00 | 529.00 | 528.00 | 528.00 | 2.1K |
| 14:00 | 528.00 | 528.00 | 526.00 | 526.00 | 6.5K |
| 14:05 | 526.00 | 528.00 | 526.00 | 526.00 | 0.0K |
| 14:10 | 527.00 | 527.00 | 527.00 | 527.00 | 1.0K |
| 14:20 | 527.00 | 527.00 | 527.00 | 527.00 | 0.3K |
| 14:25 | 526.00 | 526.00 | 526.00 | 526.00 | 1.7K |
| 14:30 | 526.00 | 526.00 | 526.00 | 526.00 | 2.0K |
| 14:35 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:40 | 527.00 | 527.00 | 526.00 | 526.00 | 0.0K |
| 14:55 | 527.00 | 527.00 | 527.00 | 527.00 | 5.8K |
| 15:00 | 528.00 | 528.00 | 528.00 | 528.00 | 5.3K |
| 15:05 | 529.00 | 532.00 | 529.00 | 532.00 | 1.3K |
| 15:10 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:15 | 527.00 | 527.00 | 527.00 | 527.00 | 1.9K |
| 15:25 | 527.00 | 527.00 | 527.00 | 527.00 | 5.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 545.00 | 560.00 | 526.00 | 527.00 | 0.2M |
| 2025-09-25 | 546.00 | 560.00 | 541.00 | 544.00 | 0.1M |
| 2025-09-24 | 564.00 | 567.00 | 544.00 | 546.00 | 0.2M |
| 2025-09-23 | 570.00 | 580.00 | 564.00 | 564.00 | 0.1M |
| 2025-09-22 | 582.00 | 584.00 | 574.00 | 575.00 | 0.1M |
| 2025-09-19 | 599.00 | 599.00 | 573.00 | 582.00 | 0.2M |
| 2025-09-18 | 586.00 | 589.00 | 575.00 | 587.00 | 0.1M |
| 2025-09-17 | 575.00 | 588.00 | 565.00 | 587.00 | 0.1M |
| 2025-09-16 | 584.00 | 603.00 | 571.00 | 575.00 | 0.3M |
| 2025-09-15 | 600.00 | 600.00 | 584.00 | 584.00 | 0.2M |
| 2025-09-12 | 590.00 | 600.00 | 581.00 | 600.00 | 0.3M |
| 2025-09-11 | 598.00 | 610.00 | 584.00 | 594.00 | 0.7M |
| 2025-09-10 | 577.00 | 611.00 | 576.00 | 594.00 | 1.0M |
| 2025-09-09 | 601.00 | 601.00 | 573.00 | 576.00 | 0.5M |
| 2025-09-08 | 574.00 | 596.00 | 565.00 | 586.00 | 0.4M |
| 2025-09-05 | 578.00 | 586.00 | 563.00 | 575.00 | 0.3M |
| 2025-09-04 | 575.00 | 597.00 | 565.00 | 576.00 | 0.3M |
| 2025-09-03 | 596.00 | 596.00 | 573.00 | 575.00 | 0.3M |
| 2025-09-02 | 610.00 | 610.00 | 570.00 | 596.00 | 1.0M |
| 2025-09-01 | 605.00 | 633.00 | 585.00 | 612.00 | 1.9M |
| 2025-08-29 | 553.00 | 650.00 | 549.00 | 605.00 | 9.4M |
| 2025-08-28 | 511.00 | 624.00 | 501.00 | 550.00 | 4.9M |
| 2025-08-27 | 520.00 | 520.00 | 504.00 | 511.00 | 0.2M |
| 2025-08-26 | 524.00 | 565.00 | 514.00 | 520.00 | 0.5M |
| 2025-08-25 | 532.00 | 535.00 | 519.00 | 526.00 | 0.0M |
| 2025-08-22 | 522.00 | 535.00 | 515.00 | 525.00 | 0.2M |
| 2025-08-21 | 525.00 | 530.00 | 522.00 | 523.00 | 0.0M |
| 2025-08-20 | 511.00 | 522.00 | 505.00 | 522.00 | 0.1M |
| 2025-08-19 | 516.00 | 516.00 | 504.00 | 514.00 | 0.1M |
| 2025-08-18 | 529.00 | 530.00 | 515.00 | 516.00 | 0.1M |
| 2025-08-14 | 535.00 | 541.00 | 535.00 | 535.00 | 0.0M |
| 2025-08-13 | 537.00 | 540.00 | 530.00 | 537.00 | 0.0M |
| 2025-08-12 | 536.00 | 541.00 | 525.00 | 531.00 | 0.1M |
| 2025-08-11 | 540.00 | 543.00 | 531.00 | 534.00 | 0.1M |
| 2025-08-08 | 535.00 | 549.00 | 535.00 | 540.00 | 0.1M |
| 2025-08-07 | 545.00 | 549.00 | 532.00 | 535.00 | 0.1M |
| 2025-08-06 | 525.00 | 549.00 | 516.00 | 539.00 | 0.3M |
| 2025-08-05 | 510.00 | 523.00 | 510.00 | 518.00 | 0.1M |
| 2025-08-04 | 487.00 | 527.00 | 487.00 | 508.00 | 0.7M |
| 2025-08-01 | 570.00 | 570.00 | 526.00 | 527.00 | 0.5M |
| 2025-07-31 | 590.00 | 590.00 | 570.00 | 570.00 | 0.1M |
| 2025-07-30 | 568.00 | 587.00 | 568.00 | 579.00 | 0.1M |
| 2025-07-29 | 592.00 | 592.00 | 547.00 | 576.00 | 0.7M |
| 2025-07-28 | 612.00 | 622.00 | 592.00 | 592.00 | 0.2M |
| 2025-07-25 | 623.00 | 644.00 | 606.00 | 618.00 | 0.1M |
| 2025-07-24 | 629.00 | 644.00 | 617.00 | 617.00 | 0.1M |
| 2025-07-23 | 621.00 | 640.00 | 619.00 | 629.00 | 0.2M |
| 2025-07-22 | 639.00 | 649.00 | 615.00 | 621.00 | 0.6M |
| 2025-07-21 | 641.00 | 654.00 | 626.00 | 639.00 | 0.2M |
| 2025-07-18 | 659.00 | 667.00 | 625.00 | 641.00 | 0.5M |
| 2025-07-17 | 676.00 | 676.00 | 647.00 | 659.00 | 0.3M |
| 2025-07-16 | 669.00 | 690.00 | 659.00 | 676.00 | 0.3M |
| 2025-07-15 | 687.00 | 689.00 | 671.00 | 676.00 | 0.4M |
| 2025-07-14 | 672.00 | 730.00 | 671.00 | 687.00 | 1.1M |
| 2025-07-11 | 637.00 | 734.00 | 637.00 | 672.00 | 2.2M |
| 2025-07-10 | 650.00 | 670.00 | 628.00 | 646.00 | 0.9M |
| 2025-07-09 | 605.00 | 727.00 | 601.00 | 645.00 | 5.3M |
| 2025-07-08 | 595.00 | 609.00 | 584.00 | 605.00 | 0.3M |
| 2025-07-07 | 604.00 | 605.00 | 582.00 | 588.00 | 0.1M |
| 2025-07-04 | 595.00 | 609.00 | 574.00 | 605.00 | 0.2M |
| 2025-07-03 | 564.00 | 610.00 | 564.00 | 595.00 | 0.4M |
| 2025-07-02 | 570.00 | 620.00 | 568.00 | 584.00 | 0.6M |
| 2025-07-01 | 543.00 | 582.00 | 540.00 | 570.00 | 0.5M |
| 2025-06-30 | 535.00 | 554.00 | 534.00 | 543.00 | 0.1M |
| 2025-06-27 | 542.00 | 543.00 | 530.00 | 539.00 | 0.1M |
| 2025-06-26 | 546.00 | 546.00 | 531.00 | 542.00 | 0.2M |
| 2025-06-25 | 537.00 | 550.00 | 531.00 | 545.00 | 0.2M |
| 2025-06-24 | 527.00 | 546.00 | 523.00 | 531.00 | 0.2M |
| 2025-06-23 | 527.00 | 552.00 | 517.00 | 525.00 | 0.2M |
| 2025-06-20 | 527.00 | 533.00 | 521.00 | 527.00 | 0.2M |
| 2025-06-19 | 538.00 | 538.00 | 518.00 | 525.00 | 0.1M |
| 2025-06-18 | 531.00 | 541.00 | 521.00 | 533.00 | 0.5M |
| 2025-06-17 | 531.00 | 542.00 | 521.00 | 531.00 | 0.1M |
| 2025-06-16 | 532.00 | 532.00 | 512.00 | 526.00 | 0.2M |
| 2025-06-13 | 536.00 | 537.00 | 515.00 | 519.00 | 0.4M |
| 2025-06-12 | 531.00 | 546.00 | 530.00 | 536.00 | 0.6M |
| 2025-06-11 | 522.00 | 537.00 | 515.00 | 531.00 | 0.3M |
| 2025-06-10 | 521.00 | 543.00 | 511.00 | 521.00 | 0.5M |
| 2025-06-09 | 525.00 | 539.00 | 521.00 | 521.00 | 0.3M |
| 2025-06-05 | 533.00 | 533.00 | 515.00 | 520.00 | 0.3M |
| 2025-06-04 | 507.00 | 526.00 | 503.00 | 520.00 | 0.3M |
| 2025-06-02 | 509.00 | 517.00 | 502.00 | 506.00 | 0.2M |
| 2025-05-30 | 498.00 | 528.00 | 493.00 | 515.00 | 0.6M |
| 2025-05-29 | 488.00 | 500.00 | 469.00 | 498.00 | 0.4M |
| 2025-05-28 | 483.00 | 492.00 | 477.00 | 488.00 | 0.2M |
| 2025-05-27 | 492.00 | 497.00 | 482.00 | 482.00 | 0.2M |
| 2025-05-26 | 504.00 | 504.00 | 492.00 | 492.00 | 0.2M |
| 2025-05-23 | 510.00 | 510.00 | 493.00 | 504.00 | 0.1M |
| 2025-05-22 | 502.00 | 512.00 | 485.00 | 504.00 | 0.2M |
| 2025-05-21 | 508.00 | 513.00 | 501.00 | 502.00 | 0.2M |
| 2025-05-20 | 484.00 | 540.00 | 484.00 | 513.00 | 2.3M |
| 2025-05-19 | 508.00 | 508.00 | 470.00 | 481.00 | 0.6M |
| 2025-05-16 | 507.00 | 531.00 | 492.00 | 508.00 | 0.5M |
| 2025-05-15 | 503.00 | 529.00 | 497.00 | 507.00 | 0.5M |
| 2025-05-14 | 511.00 | 511.00 | 493.00 | 507.00 | 0.3M |
| 2025-05-13 | 539.00 | 539.00 | 497.00 | 502.00 | 0.7M |
| 2025-05-12 | 531.00 | 550.00 | 525.00 | 532.00 | 1.0M |
| 2025-05-09 | 606.00 | 606.00 | 516.00 | 522.00 | 6.0M |
| 2025-05-08 | 487.00 | 633.00 | 480.00 | 596.00 | 22.2M |
| 2025-05-07 | 496.00 | 496.00 | 487.00 | 487.00 | 0.4M |
| 2025-05-02 | 498.00 | 498.00 | 488.00 | 498.00 | 0.5M |
| 2025-04-30 | 532.00 | 532.00 | 500.00 | 507.00 | 1.6M |
| 2025-04-29 | 527.00 | 589.00 | 510.00 | 548.00 | 10.4M |
| 2025-04-28 | 565.00 | 637.00 | 500.00 | 547.00 | 34.3M |
| 2025-04-25 | 397.00 | 516.00 | 397.00 | 516.00 | 13.1M |
| 2025-04-24 | 402.00 | 402.00 | 395.00 | 397.00 | 0.1M |
| 2025-04-23 | 400.00 | 406.00 | 398.00 | 402.00 | 0.0M |
| 2025-04-22 | 397.00 | 404.00 | 394.00 | 400.00 | 0.0M |
| 2025-04-21 | 393.00 | 405.00 | 392.00 | 397.00 | 0.1M |
| 2025-04-18 | 390.00 | 403.00 | 388.00 | 397.00 | 0.1M |
| 2025-04-17 | 391.00 | 393.00 | 389.00 | 392.00 | 0.1M |
| 2025-04-16 | 386.00 | 391.00 | 385.00 | 391.00 | 0.1M |
| 2025-04-15 | 393.00 | 456.00 | 389.00 | 391.00 | 0.8M |
| 2025-04-14 | 390.00 | 393.00 | 388.00 | 393.00 | 0.0M |
| 2025-04-11 | 371.00 | 395.00 | 371.00 | 390.00 | 0.1M |
| 2025-04-10 | 366.00 | 383.00 | 366.00 | 375.00 | 0.1M |
| 2025-04-09 | 364.00 | 373.00 | 359.00 | 364.00 | 0.0M |
| 2025-04-08 | 367.00 | 378.00 | 363.00 | 364.00 | 0.2M |
| 2025-04-07 | 381.00 | 381.00 | 363.00 | 367.00 | 0.1M |
| 2025-04-04 | 387.00 | 390.00 | 374.00 | 381.00 | 0.2M |
| 2025-04-03 | 391.00 | 391.00 | 382.00 | 387.00 | 0.1M |
| 2025-04-02 | 393.00 | 393.00 | 384.00 | 389.00 | 0.1M |
| 2025-04-01 | 391.00 | 397.00 | 388.00 | 390.00 | 0.2M |
| 2025-03-31 | 398.00 | 406.00 | 390.00 | 391.00 | 0.1M |
| 2025-03-28 | 400.00 | 404.00 | 395.00 | 402.00 | 0.1M |
| 2025-03-27 | 402.00 | 405.00 | 398.00 | 404.00 | 0.0M |
| 2025-03-26 | 398.00 | 404.00 | 397.00 | 399.00 | 0.0M |
| 2025-03-25 | 396.00 | 400.00 | 396.00 | 400.00 | 0.0M |
| 2025-03-24 | 397.00 | 401.00 | 394.00 | 399.00 | 0.0M |
| 2025-03-21 | 398.00 | 401.00 | 395.00 | 398.00 | 0.0M |
| 2025-03-20 | 397.00 | 402.00 | 397.00 | 401.00 | 0.0M |
| 2025-03-19 | 404.00 | 404.00 | 398.00 | 399.00 | 0.0M |
| 2025-03-18 | 404.00 | 404.00 | 397.00 | 401.00 | 0.0M |
| 2025-03-17 | 408.00 | 408.00 | 394.00 | 398.00 | 0.1M |
| 2025-03-14 | 408.00 | 408.00 | 397.00 | 400.00 | 0.0M |
| 2025-03-13 | 398.00 | 409.00 | 398.00 | 398.00 | 0.0M |
| 2025-03-12 | 398.00 | 403.00 | 397.00 | 399.00 | 0.0M |
| 2025-03-11 | 398.00 | 406.00 | 395.00 | 398.00 | 0.0M |
| 2025-03-10 | 403.00 | 403.00 | 399.00 | 400.00 | 0.0M |
| 2025-03-07 | 403.00 | 413.00 | 397.00 | 399.00 | 0.1M |
| 2025-03-06 | 413.00 | 414.00 | 403.00 | 403.00 | 0.0M |
| 2025-03-05 | 401.00 | 411.00 | 393.00 | 409.00 | 0.1M |
| 2025-03-04 | 405.00 | 414.00 | 402.00 | 406.00 | 0.0M |
| 2025-02-28 | 404.00 | 414.00 | 401.00 | 404.00 | 0.1M |
| 2025-02-27 | 413.00 | 414.00 | 408.00 | 408.00 | 0.0M |
| 2025-02-26 | 414.00 | 419.00 | 408.00 | 413.00 | 0.1M |
| 2025-02-25 | 410.00 | 414.00 | 407.00 | 414.00 | 0.0M |
| 2025-02-24 | 414.00 | 415.00 | 407.00 | 414.00 | 0.0M |
| 2025-02-21 | 407.00 | 415.00 | 403.00 | 414.00 | 0.0M |
| 2025-02-20 | 405.00 | 407.00 | 402.00 | 404.00 | 0.0M |
| 2025-02-19 | 405.00 | 407.00 | 403.00 | 405.00 | 0.1M |
| 2025-02-18 | 406.00 | 408.00 | 403.00 | 407.00 | 0.1M |
| 2025-02-17 | 408.00 | 408.00 | 401.00 | 405.00 | 0.0M |
| 2025-02-14 | 404.00 | 410.00 | 400.00 | 402.00 | 0.0M |
| 2025-02-13 | 400.00 | 405.00 | 397.00 | 401.00 | 0.0M |
| 2025-02-12 | 402.00 | 406.00 | 397.00 | 400.00 | 0.0M |
| 2025-02-11 | 398.00 | 405.00 | 396.00 | 402.00 | 0.1M |
| 2025-02-10 | 402.00 | 409.00 | 397.00 | 398.00 | 0.0M |
| 2025-02-07 | 410.00 | 410.00 | 395.00 | 401.00 | 0.1M |
| 2025-02-06 | 403.00 | 408.00 | 400.00 | 403.00 | 0.1M |
| 2025-02-05 | 405.00 | 405.00 | 400.00 | 403.00 | 0.1M |
| 2025-02-04 | 414.00 | 419.00 | 398.00 | 400.00 | 0.2M |
| 2025-02-03 | 414.00 | 414.00 | 398.00 | 414.00 | 0.1M |
| 2025-01-31 | 408.00 | 415.00 | 407.00 | 414.00 | 0.1M |
| 2025-01-24 | 410.00 | 418.00 | 406.00 | 410.00 | 0.1M |
| 2025-01-23 | 418.00 | 424.00 | 410.00 | 410.00 | 0.0M |
| 2025-01-22 | 419.00 | 424.00 | 413.00 | 422.00 | 0.1M |
| 2025-01-21 | 428.00 | 428.00 | 414.00 | 415.00 | 0.0M |
| 2025-01-20 | 428.00 | 428.00 | 419.00 | 420.00 | 0.0M |
| 2025-01-17 | 423.00 | 435.00 | 420.00 | 428.00 | 0.1M |
| 2025-01-16 | 426.00 | 435.00 | 424.00 | 428.00 | 0.1M |
| 2025-01-15 | 417.00 | 430.00 | 412.00 | 424.00 | 0.1M |
| 2025-01-14 | 411.00 | 417.00 | 411.00 | 417.00 | 0.0M |
| 2025-01-13 | 419.00 | 427.00 | 410.00 | 411.00 | 0.0M |
| 2025-01-10 | 411.00 | 424.00 | 409.00 | 419.00 | 0.1M |
| 2025-01-09 | 410.00 | 414.00 | 408.00 | 411.00 | 0.1M |
| 2025-01-08 | 413.00 | 413.00 | 406.00 | 409.00 | 0.0M |
| 2025-01-07 | 409.00 | 414.00 | 400.00 | 413.00 | 0.1M |
| 2025-01-06 | 419.00 | 419.00 | 407.00 | 410.00 | 0.1M |
| 2025-01-03 | 403.00 | 417.00 | 403.00 | 412.00 | 0.1M |
| 2025-01-02 | 410.00 | 413.00 | 406.00 | 412.00 | 0.0M |