810.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 825.00 | 825.00 | 820.00 | 820.00 | 100.4K |
| 09:05 | 830.00 | 830.00 | 820.00 | 820.00 | 5.1K |
| 09:10 | 820.00 | 825.00 | 820.00 | 825.00 | 1,232.1K |
| 09:15 | 820.00 | 825.00 | 820.00 | 825.00 | 3,101.1K |
| 09:20 | 825.00 | 835.00 | 825.00 | 825.00 | 516.0K |
| 09:25 | 825.00 | 835.00 | 825.00 | 830.00 | 3,082.0K |
| 09:30 | 835.00 | 840.00 | 835.00 | 835.00 | 1,818.0K |
| 09:35 | 835.00 | 840.00 | 830.00 | 830.00 | 2.3K |
| 09:40 | 835.00 | 835.00 | 830.00 | 830.00 | 1,865.0K |
| 09:45 | 830.00 | 830.00 | 830.00 | 830.00 | 1,805.5K |
| 09:50 | 830.00 | 830.00 | 830.00 | 830.00 | 2,501.2K |
| 09:55 | 830.00 | 835.00 | 830.00 | 830.00 | 1,149.1K |
| 10:00 | 830.00 | 830.00 | 830.00 | 830.00 | 800.7K |
| 10:05 | 830.00 | 830.00 | 830.00 | 830.00 | 2,120.0K |
| 10:10 | 830.00 | 830.00 | 830.00 | 830.00 | 1,000.0K |
| 10:15 | 830.00 | 835.00 | 830.00 | 835.00 | 2,803.0K |
| 10:20 | 835.00 | 835.00 | 835.00 | 835.00 | 1,100.0K |
| 10:30 | 830.00 | 830.00 | 830.00 | 830.00 | 1,917.5K |
| 10:35 | 830.00 | 830.00 | 830.00 | 830.00 | 633.3K |
| 10:40 | 825.00 | 825.00 | 820.00 | 820.00 | 1,039.2K |
| 10:45 | 820.00 | 830.00 | 820.00 | 820.00 | 47.6K |
| 10:50 | 825.00 | 830.00 | 825.00 | 830.00 | 3,515.0K |
| 11:00 | 825.00 | 825.00 | 825.00 | 825.00 | 2.5K |
| 11:05 | 820.00 | 820.00 | 820.00 | 820.00 | 0.1K |
| 11:10 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 11:20 | 825.00 | 825.00 | 825.00 | 825.00 | 1.0K |
| 11:25 | 825.00 | 825.00 | 825.00 | 825.00 | 10.0K |
| 11:30 | 825.00 | 825.00 | 820.00 | 820.00 | 254.0K |
| 11:35 | 825.00 | 825.00 | 820.00 | 825.00 | 2.1K |
| 11:45 | 825.00 | 825.00 | 825.00 | 825.00 | 6.0K |
| 11:50 | 820.00 | 825.00 | 820.00 | 825.00 | 2.2K |
| 11:55 | 820.00 | 825.00 | 820.00 | 825.00 | 12.8K |
| 13:30 | 825.00 | 825.00 | 815.00 | 815.00 | 771.5K |
| 13:35 | 815.00 | 825.00 | 815.00 | 815.00 | 1,426.9K |
| 13:40 | 815.00 | 815.00 | 815.00 | 815.00 | 100.2K |
| 13:45 | 815.00 | 815.00 | 815.00 | 815.00 | 0.8K |
| 13:50 | 815.00 | 815.00 | 815.00 | 815.00 | 11.1K |
| 13:55 | 815.00 | 820.00 | 815.00 | 815.00 | 2,019.6K |
| 14:00 | 815.00 | 820.00 | 815.00 | 820.00 | 1,815.6K |
| 14:05 | 820.00 | 825.00 | 820.00 | 825.00 | 216.8K |
| 14:10 | 815.00 | 815.00 | 815.00 | 815.00 | 200.0K |
| 14:15 | 815.00 | 815.00 | 815.00 | 815.00 | 500.0K |
| 14:20 | 815.00 | 815.00 | 815.00 | 815.00 | 56.2K |
| 14:25 | 810.00 | 820.00 | 810.00 | 820.00 | 1,062.7K |
| 14:30 | 815.00 | 820.00 | 815.00 | 820.00 | 102.2K |
| 14:35 | 815.00 | 820.00 | 815.00 | 820.00 | 10.8K |
| 14:45 | 815.00 | 820.00 | 815.00 | 820.00 | 0.3K |
| 14:50 | 815.00 | 820.00 | 815.00 | 815.00 | 704.4K |
| 14:55 | 820.00 | 820.00 | 815.00 | 815.00 | 1,400.3K |
| 15:00 | 820.00 | 820.00 | 820.00 | 820.00 | 30.0K |
| 15:05 | 820.00 | 820.00 | 820.00 | 820.00 | 35.5K |
| 15:10 | 820.00 | 820.00 | 820.00 | 820.00 | 24.5K |
| 15:15 | 820.00 | 820.00 | 820.00 | 820.00 | 10.5K |
| 15:25 | 820.00 | 820.00 | 820.00 | 820.00 | 2.1K |
| 15:30 | 820.00 | 820.00 | 820.00 | 820.00 | 23.7K |
| 15:35 | 820.00 | 820.00 | 820.00 | 820.00 | 32.0K |
| 15:40 | 820.00 | 825.00 | 815.00 | 820.00 | 119.3K |
| 15:45 | 820.00 | 825.00 | 820.00 | 825.00 | 104.7K |
| 16:00 | 825.00 | 825.00 | 825.00 | 825.00 | 616.3K |
| 16:35 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 810.00 | 810.00 | 795.00 | 810.00 | 29.9M |
| 2025-09-25 | 815.00 | 815.00 | 800.00 | 810.00 | 30.1M |
| 2025-09-24 | 825.00 | 825.00 | 805.00 | 815.00 | 43.2M |
| 2025-09-23 | 830.00 | 840.00 | 810.00 | 825.00 | 43.8M |
| 2025-09-22 | 805.00 | 825.00 | 800.00 | 825.00 | 50.2M |
| 2025-09-19 | 820.00 | 820.00 | 795.00 | 795.00 | 36.5M |
| 2025-09-18 | 830.00 | 830.00 | 810.00 | 820.00 | 29.5M |
| 2025-09-17 | 835.00 | 835.00 | 820.00 | 825.00 | 34.6M |
| 2025-09-16 | 840.00 | 840.00 | 820.00 | 835.00 | 34.7M |
| 2025-09-15 | 830.00 | 840.00 | 825.00 | 835.00 | 33.5M |
| 2025-09-12 | 820.00 | 835.00 | 815.00 | 830.00 | 40.1M |
| 2025-09-11 | 825.00 | 825.00 | 810.00 | 820.00 | 28.7M |
| 2025-09-10 | 815.00 | 830.00 | 805.00 | 825.00 | 49.9M |
| 2025-09-09 | 820.00 | 825.00 | 800.00 | 810.00 | 25.3M |
| 2025-09-08 | 820.00 | 830.00 | 805.00 | 820.00 | 31.9M |
| 2025-09-04 | 855.00 | 855.00 | 805.00 | 815.00 | 26.7M |
| 2025-09-03 | 825.00 | 860.00 | 810.00 | 850.00 | 67.4M |
| 2025-09-02 | 815.00 | 835.00 | 810.00 | 820.00 | 43.0M |
| 2025-09-01 | 810.00 | 810.00 | 795.00 | 810.00 | 37.1M |
| 2025-08-29 | 830.00 | 835.00 | 805.00 | 810.00 | 28.9M |
| 2025-08-28 | 825.00 | 825.00 | 810.00 | 825.00 | 39.3M |
| 2025-08-27 | 825.00 | 825.00 | 805.00 | 820.00 | 26.8M |
| 2025-08-26 | 820.00 | 825.00 | 805.00 | 825.00 | 33.5M |
| 2025-08-25 | 815.00 | 820.00 | 805.00 | 820.00 | 39.2M |
| 2025-08-22 | 820.00 | 825.00 | 805.00 | 815.00 | 32.6M |
| 2025-08-21 | 815.00 | 820.00 | 800.00 | 820.00 | 33.5M |
| 2025-08-20 | 815.00 | 820.00 | 805.00 | 815.00 | 33.3M |
| 2025-08-19 | 820.00 | 820.00 | 805.00 | 815.00 | 31.4M |
| 2025-08-15 | 835.00 | 835.00 | 805.00 | 820.00 | 37.6M |
| 2025-08-14 | 825.00 | 845.00 | 815.00 | 835.00 | 43.7M |
| 2025-08-13 | 825.00 | 825.00 | 805.00 | 825.00 | 35.0M |
| 2025-08-12 | 915.00 | 915.00 | 815.00 | 825.00 | 30.6M |
| 2025-08-11 | 825.00 | 910.00 | 820.00 | 910.00 | 71.1M |
| 2025-08-08 | 830.00 | 850.00 | 810.00 | 825.00 | 42.3M |
| 2025-08-07 | 820.00 | 830.00 | 805.00 | 830.00 | 44.0M |
| 2025-08-06 | 815.00 | 825.00 | 805.00 | 820.00 | 48.1M |
| 2025-08-05 | 835.00 | 835.00 | 805.00 | 810.00 | 39.1M |
| 2025-08-04 | 825.00 | 840.00 | 800.00 | 835.00 | 32.8M |
| 2025-08-01 | 815.00 | 830.00 | 810.00 | 820.00 | 33.7M |
| 2025-07-31 | 825.00 | 830.00 | 805.00 | 810.00 | 37.0M |
| 2025-07-30 | 815.00 | 825.00 | 800.00 | 820.00 | 31.5M |
| 2025-07-29 | 815.00 | 815.00 | 800.00 | 810.00 | 31.2M |
| 2025-07-28 | 815.00 | 825.00 | 800.00 | 810.00 | 36.4M |
| 2025-07-25 | 815.00 | 820.00 | 795.00 | 815.00 | 32.3M |
| 2025-07-24 | 820.00 | 830.00 | 800.00 | 815.00 | 29.4M |
| 2025-07-23 | 815.00 | 825.00 | 805.00 | 815.00 | 27.9M |
| 2025-07-22 | 820.00 | 830.00 | 800.00 | 815.00 | 39.2M |
| 2025-07-21 | 825.00 | 825.00 | 795.00 | 815.00 | 40.2M |
| 2025-07-18 | 840.00 | 840.00 | 805.00 | 825.00 | 17.7M |
| 2025-07-17 | 865.00 | 870.00 | 825.00 | 835.00 | 38.8M |
| 2025-07-16 | 820.00 | 870.00 | 810.00 | 865.00 | 50.6M |
| 2025-07-15 | 860.00 | 860.00 | 810.00 | 815.00 | 34.0M |
| 2025-07-14 | 825.00 | 865.00 | 820.00 | 860.00 | 55.7M |
| 2025-07-11 | 820.00 | 835.00 | 815.00 | 825.00 | 36.9M |
| 2025-07-10 | 810.00 | 825.00 | 800.00 | 820.00 | 52.4M |
| 2025-07-09 | 810.00 | 825.00 | 800.00 | 815.00 | 38.5M |
| 2025-07-08 | 815.00 | 815.00 | 795.00 | 810.00 | 21.9M |
| 2025-07-07 | 810.00 | 825.00 | 800.00 | 810.00 | 37.6M |
| 2025-07-04 | 815.00 | 815.00 | 795.00 | 805.00 | 24.3M |
| 2025-07-03 | 815.00 | 850.00 | 800.00 | 815.00 | 42.3M |
| 2025-07-02 | 810.00 | 815.00 | 800.00 | 815.00 | 54.3M |
| 2025-07-01 | 800.00 | 825.00 | 790.00 | 810.00 | 28.8M |
| 2025-06-30 | 805.00 | 810.00 | 785.00 | 790.00 | 31.3M |
| 2025-06-26 | 755.00 | 800.00 | 755.00 | 800.00 | 35.7M |
| 2025-06-25 | 775.00 | 775.00 | 725.00 | 750.00 | 24.4M |
| 2025-06-24 | 775.00 | 805.00 | 755.00 | 770.00 | 31.8M |
| 2025-06-23 | 825.00 | 825.00 | 765.00 | 770.00 | 16.5M |
| 2025-06-20 | 815.00 | 830.00 | 795.00 | 830.00 | 28.2M |
| 2025-06-19 | 840.00 | 840.00 | 805.00 | 810.00 | 28.1M |
| 2025-06-18 | 920.00 | 940.00 | 835.00 | 835.00 | 33.6M |
| 2025-06-17 | 885.00 | 920.00 | 880.00 | 920.00 | 56.3M |
| 2025-06-16 | 885.00 | 900.00 | 875.00 | 880.00 | 36.8M |
| 2025-06-13 | 885.00 | 900.00 | 870.00 | 880.00 | 21.9M |
| 2025-06-12 | 890.00 | 890.00 | 860.00 | 880.00 | 36.8M |
| 2025-06-11 | 870.00 | 890.00 | 855.00 | 890.00 | 41.8M |
| 2025-06-10 | 865.00 | 870.00 | 845.00 | 865.00 | 31.4M |
| 2025-06-05 | 865.00 | 880.00 | 855.00 | 865.00 | 30.6M |
| 2025-06-04 | 845.00 | 865.00 | 835.00 | 865.00 | 42.4M |
| 2025-06-03 | 840.00 | 845.00 | 825.00 | 845.00 | 18.9M |
| 2025-06-02 | 845.00 | 845.00 | 815.00 | 840.00 | 24.2M |
| 2025-05-28 | 895.00 | 905.00 | 840.00 | 845.00 | 46.0M |
| 2025-05-27 | 865.00 | 900.00 | 860.00 | 890.00 | 51.3M |
| 2025-05-26 | 915.00 | 915.00 | 860.00 | 865.00 | 22.0M |
| 2025-05-23 | 910.00 | 920.00 | 890.00 | 915.00 | 36.9M |
| 2025-05-22 | 915.00 | 915.00 | 895.00 | 910.00 | 28.8M |
| 2025-05-21 | 875.00 | 910.00 | 860.00 | 910.00 | 55.1M |
| 2025-05-20 | 880.00 | 890.00 | 860.00 | 870.00 | 32.3M |
| 2025-05-19 | 925.00 | 925.00 | 875.00 | 880.00 | 28.4M |
| 2025-05-16 | 865.00 | 920.00 | 865.00 | 920.00 | 40.6M |
| 2025-05-15 | 845.00 | 865.00 | 835.00 | 865.00 | 40.5M |
| 2025-05-14 | 850.00 | 850.00 | 830.00 | 850.00 | 19.9M |
| 2025-05-09 | 850.00 | 850.00 | 835.00 | 850.00 | 18.0M |
| 2025-05-08 | 855.00 | 855.00 | 820.00 | 850.00 | 29.0M |
| 2025-05-07 | 860.00 | 865.00 | 850.00 | 850.00 | 29.5M |
| 2025-05-06 | 860.00 | 865.00 | 855.00 | 865.00 | 21.6M |
| 2025-05-05 | 865.00 | 865.00 | 850.00 | 865.00 | 31.2M |
| 2025-05-02 | 870.00 | 870.00 | 850.00 | 860.00 | 16.1M |
| 2025-04-30 | 870.00 | 880.00 | 855.00 | 870.00 | 29.8M |
| 2025-04-29 | 870.00 | 870.00 | 855.00 | 870.00 | 19.7M |
| 2025-04-28 | 860.00 | 870.00 | 845.00 | 870.00 | 31.7M |
| 2025-04-25 | 855.00 | 860.00 | 845.00 | 855.00 | 30.4M |
| 2025-04-24 | 865.00 | 865.00 | 845.00 | 850.00 | 23.6M |
| 2025-04-23 | 865.00 | 865.00 | 855.00 | 860.00 | 21.2M |
| 2025-04-22 | 865.00 | 865.00 | 850.00 | 865.00 | 20.6M |
| 2025-04-21 | 855.00 | 865.00 | 845.00 | 865.00 | 27.2M |
| 2025-04-17 | 835.00 | 850.00 | 830.00 | 850.00 | 33.2M |
| 2025-04-16 | 850.00 | 855.00 | 825.00 | 840.00 | 14.8M |
| 2025-04-15 | 905.00 | 905.00 | 835.00 | 850.00 | 29.6M |
| 2025-04-14 | 845.00 | 905.00 | 840.00 | 905.00 | 37.7M |
| 2025-04-11 | 875.00 | 875.00 | 840.00 | 840.00 | 15.1M |
| 2025-04-10 | 895.00 | 900.00 | 880.00 | 880.00 | 20.5M |
| 2025-04-09 | 890.00 | 895.00 | 845.00 | 890.00 | 8.5M |
| 2025-04-08 | 895.00 | 895.00 | 805.00 | 895.00 | 12.6M |
| 2025-03-27 | 900.00 | 905.00 | 890.00 | 900.00 | 23.7M |
| 2025-03-26 | 890.00 | 905.00 | 880.00 | 905.00 | 34.2M |
| 2025-03-25 | 860.00 | 885.00 | 855.00 | 885.00 | 31.1M |
| 2025-03-24 | 860.00 | 860.00 | 835.00 | 855.00 | 15.0M |
| 2025-03-21 | 885.00 | 885.00 | 850.00 | 855.00 | 16.2M |
| 2025-03-20 | 870.00 | 885.00 | 865.00 | 885.00 | 29.5M |
| 2025-03-19 | 865.00 | 875.00 | 855.00 | 865.00 | 22.3M |
| 2025-03-18 | 885.00 | 885.00 | 845.00 | 865.00 | 19.2M |
| 2025-03-17 | 885.00 | 890.00 | 870.00 | 885.00 | 21.2M |
| 2025-03-14 | 885.00 | 885.00 | 865.00 | 885.00 | 15.4M |
| 2025-03-13 | 890.00 | 895.00 | 875.00 | 885.00 | 22.0M |
| 2025-03-12 | 875.00 | 890.00 | 865.00 | 890.00 | 25.9M |
| 2025-03-11 | 875.00 | 875.00 | 855.00 | 875.00 | 24.0M |
| 2025-03-10 | 870.00 | 875.00 | 855.00 | 875.00 | 23.7M |
| 2025-03-07 | 865.00 | 875.00 | 850.00 | 870.00 | 15.2M |
| 2025-03-06 | 830.00 | 860.00 | 825.00 | 860.00 | 31.1M |
| 2025-03-05 | 810.00 | 830.00 | 805.00 | 820.00 | 19.7M |
| 2025-03-04 | 810.00 | 810.00 | 795.00 | 805.00 | 8.0M |
| 2025-03-03 | 780.00 | 810.00 | 775.00 | 805.00 | 19.5M |
| 2025-02-28 | 780.00 | 785.00 | 755.00 | 775.00 | 8.6M |
| 2025-02-27 | 760.00 | 800.00 | 750.00 | 775.00 | 25.1M |
| 2025-02-26 | 765.00 | 765.00 | 740.00 | 760.00 | 23.6M |
| 2025-02-25 | 785.00 | 785.00 | 760.00 | 760.00 | 26.9M |
| 2025-02-24 | 780.00 | 790.00 | 755.00 | 780.00 | 30.7M |
| 2025-02-21 | 795.00 | 795.00 | 770.00 | 775.00 | 15.3M |
| 2025-02-20 | 795.00 | 795.00 | 775.00 | 795.00 | 23.8M |
| 2025-02-19 | 835.00 | 835.00 | 790.00 | 790.00 | 20.3M |
| 2025-02-18 | 825.00 | 835.00 | 820.00 | 835.00 | 33.8M |
| 2025-02-17 | 810.00 | 825.00 | 800.00 | 820.00 | 35.6M |
| 2025-02-14 | 810.00 | 810.00 | 795.00 | 805.00 | 23.9M |
| 2025-02-13 | 825.00 | 825.00 | 795.00 | 805.00 | 32.1M |
| 2025-02-12 | 800.00 | 830.00 | 795.00 | 825.00 | 44.4M |
| 2025-02-11 | 815.00 | 820.00 | 785.00 | 800.00 | 22.5M |
| 2025-02-10 | 825.00 | 825.00 | 790.00 | 815.00 | 7.9M |
| 2025-02-07 | 830.00 | 830.00 | 795.00 | 825.00 | 15.4M |
| 2025-02-06 | 860.00 | 860.00 | 805.00 | 825.00 | 10.5M |
| 2025-02-05 | 840.00 | 860.00 | 835.00 | 860.00 | 38.0M |
| 2025-02-04 | 840.00 | 845.00 | 835.00 | 835.00 | 28.9M |
| 2025-02-03 | 850.00 | 850.00 | 820.00 | 835.00 | 20.6M |
| 2025-01-31 | 850.00 | 860.00 | 840.00 | 845.00 | 32.6M |
| 2025-01-30 | 875.00 | 875.00 | 845.00 | 845.00 | 23.8M |
| 2025-01-24 | 880.00 | 880.00 | 860.00 | 875.00 | 19.2M |
| 2025-01-23 | 875.00 | 875.00 | 830.00 | 870.00 | 18.0M |
| 2025-01-22 | 885.00 | 885.00 | 850.00 | 870.00 | 28.6M |
| 2025-01-21 | 885.00 | 885.00 | 870.00 | 885.00 | 27.7M |
| 2025-01-20 | 885.00 | 885.00 | 875.00 | 880.00 | 24.7M |
| 2025-01-17 | 885.00 | 890.00 | 870.00 | 880.00 | 16.3M |
| 2025-01-16 | 890.00 | 895.00 | 875.00 | 885.00 | 31.2M |
| 2025-01-15 | 945.00 | 945.00 | 885.00 | 885.00 | 28.5M |
| 2025-01-14 | 925.00 | 950.00 | 920.00 | 950.00 | 26.1M |
| 2025-01-13 | 925.00 | 935.00 | 915.00 | 930.00 | 34.7M |
| 2025-01-10 | 935.00 | 935.00 | 915.00 | 925.00 | 34.5M |
| 2025-01-09 | 930.00 | 940.00 | 925.00 | 935.00 | 39.3M |
| 2025-01-08 | 935.00 | 945.00 | 925.00 | 935.00 | 38.4M |
| 2025-01-07 | 920.00 | 935.00 | 900.00 | 935.00 | 44.0M |
| 2025-01-06 | 950.00 | 955.00 | 920.00 | 920.00 | 35.1M |
| 2025-01-03 | 950.00 | 950.00 | 910.00 | 950.00 | 44.3M |
| 2025-01-02 | 880.00 | 950.00 | 870.00 | 945.00 | 49.7M |