794.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 803.00 | 808.00 | 800.00 | 800.00 | 2.1K |
| 09:05 | 799.00 | 805.00 | 799.00 | 799.00 | 1.1K |
| 09:10 | 803.00 | 803.00 | 795.00 | 795.00 | 0.8K |
| 09:15 | 805.00 | 805.00 | 797.00 | 797.00 | 0.3K |
| 09:20 | 796.00 | 796.00 | 793.00 | 793.00 | 1.7K |
| 09:25 | 792.00 | 798.00 | 788.00 | 788.00 | 1.3K |
| 09:30 | 797.00 | 797.00 | 786.00 | 797.00 | 1.8K |
| 09:35 | 787.00 | 787.00 | 787.00 | 787.00 | 0.4K |
| 09:40 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 09:45 | 787.00 | 787.00 | 787.00 | 787.00 | 1.4K |
| 09:50 | 791.00 | 792.00 | 791.00 | 792.00 | 0.2K |
| 09:55 | 788.00 | 792.00 | 788.00 | 792.00 | 0.7K |
| 10:00 | 788.00 | 793.00 | 788.00 | 793.00 | 1.6K |
| 10:05 | 797.00 | 797.00 | 797.00 | 797.00 | 3.5K |
| 10:10 | 797.00 | 797.00 | 797.00 | 797.00 | 0.5K |
| 10:15 | 797.00 | 797.00 | 797.00 | 797.00 | 1.2K |
| 10:30 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0K |
| 10:40 | 795.00 | 795.00 | 795.00 | 795.00 | 0.1K |
| 10:45 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0K |
| 11:00 | 795.00 | 795.00 | 795.00 | 795.00 | 6.0K |
| 11:05 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0K |
| 11:20 | 794.00 | 794.00 | 794.00 | 794.00 | 0.9K |
| 11:25 | 793.00 | 793.00 | 793.00 | 793.00 | 0.0K |
| 11:40 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0K |
| 11:55 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0K |
| 12:05 | 790.00 | 790.00 | 790.00 | 790.00 | 0.1K |
| 12:10 | 789.00 | 791.00 | 789.00 | 790.00 | 0.1K |
| 12:15 | 790.00 | 794.00 | 789.00 | 789.00 | 0.2K |
| 12:20 | 793.00 | 793.00 | 789.00 | 789.00 | 0.3K |
| 12:25 | 791.00 | 793.00 | 791.00 | 793.00 | 0.0K |
| 12:30 | 793.00 | 793.00 | 789.00 | 793.00 | 0.0K |
| 12:40 | 790.00 | 793.00 | 790.00 | 793.00 | 0.2K |
| 12:45 | 790.00 | 793.00 | 790.00 | 793.00 | 1.7K |
| 13:15 | 790.00 | 790.00 | 790.00 | 790.00 | 0.1K |
| 13:25 | 793.00 | 793.00 | 790.00 | 790.00 | 0.7K |
| 13:45 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0K |
| 13:50 | 790.00 | 790.00 | 790.00 | 790.00 | 0.2K |
| 14:05 | 793.00 | 793.00 | 793.00 | 793.00 | 1.0K |
| 14:15 | 790.00 | 793.00 | 790.00 | 793.00 | 1.0K |
| 14:20 | 790.00 | 790.00 | 790.00 | 790.00 | 0.2K |
| 14:45 | 791.00 | 791.00 | 791.00 | 791.00 | 0.1K |
| 14:50 | 793.00 | 793.00 | 792.00 | 792.00 | 0.0K |
| 15:00 | 790.00 | 793.00 | 790.00 | 793.00 | 0.1K |
| 15:05 | 790.00 | 793.00 | 790.00 | 793.00 | 0.7K |
| 15:10 | 790.00 | 793.00 | 790.00 | 793.00 | 0.2K |
| 15:15 | 791.00 | 793.00 | 790.00 | 793.00 | 0.2K |
| 15:25 | 790.00 | 790.00 | 790.00 | 790.00 | 1.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 790.00 | 804.00 | 788.00 | 794.00 | 0.1M |
| 2025-09-26 | 803.00 | 808.00 | 786.00 | 790.00 | 0.0M |
| 2025-09-25 | 795.00 | 803.00 | 790.00 | 803.00 | 0.0M |
| 2025-09-24 | 800.00 | 800.00 | 792.00 | 794.00 | 0.1M |
| 2025-09-23 | 809.00 | 809.00 | 794.00 | 800.00 | 0.1M |
| 2025-09-22 | 800.00 | 810.00 | 800.00 | 806.00 | 0.1M |
| 2025-09-19 | 812.00 | 817.00 | 790.00 | 800.00 | 0.0M |
| 2025-09-18 | 820.00 | 832.00 | 809.00 | 812.00 | 0.1M |
| 2025-09-17 | 824.00 | 833.00 | 815.00 | 820.00 | 0.0M |
| 2025-09-16 | 824.00 | 837.00 | 818.00 | 824.00 | 0.1M |
| 2025-09-15 | 806.00 | 839.00 | 802.00 | 831.00 | 0.2M |
| 2025-09-12 | 810.00 | 811.00 | 801.00 | 805.00 | 0.0M |
| 2025-09-11 | 813.00 | 823.00 | 807.00 | 809.00 | 0.0M |
| 2025-09-10 | 810.00 | 813.00 | 801.00 | 813.00 | 0.1M |
| 2025-09-09 | 805.00 | 815.00 | 771.00 | 807.00 | 0.1M |
| 2025-09-08 | 817.00 | 817.00 | 804.00 | 805.00 | 0.1M |
| 2025-09-05 | 813.00 | 820.00 | 808.00 | 808.00 | 0.0M |
| 2025-09-04 | 808.00 | 815.00 | 808.00 | 813.00 | 0.0M |
| 2025-09-03 | 818.00 | 819.00 | 790.00 | 808.00 | 0.0M |
| 2025-09-02 | 819.00 | 820.00 | 806.00 | 809.00 | 0.0M |
| 2025-09-01 | 819.00 | 819.00 | 808.00 | 819.00 | 0.1M |
| 2025-08-29 | 816.00 | 816.00 | 801.00 | 808.00 | 0.0M |
| 2025-08-28 | 813.00 | 818.00 | 803.00 | 809.00 | 0.0M |
| 2025-08-27 | 822.00 | 822.00 | 812.00 | 813.00 | 0.0M |
| 2025-08-26 | 818.00 | 821.00 | 802.00 | 816.00 | 0.0M |
| 2025-08-25 | 808.00 | 818.00 | 804.00 | 805.00 | 0.0M |
| 2025-08-22 | 820.00 | 822.00 | 808.00 | 808.00 | 0.0M |
| 2025-08-21 | 818.00 | 824.00 | 811.00 | 820.00 | 0.1M |
| 2025-08-20 | 811.00 | 819.00 | 790.00 | 818.00 | 0.1M |
| 2025-08-19 | 819.00 | 822.00 | 800.00 | 810.00 | 0.1M |
| 2025-08-18 | 806.00 | 831.00 | 806.00 | 818.00 | 0.4M |
| 2025-08-14 | 787.00 | 844.00 | 771.00 | 795.00 | 0.2M |
| 2025-08-13 | 778.00 | 794.00 | 778.00 | 782.00 | 0.0M |
| 2025-08-12 | 793.00 | 793.00 | 777.00 | 778.00 | 0.0M |
| 2025-08-11 | 779.00 | 793.00 | 772.00 | 783.00 | 0.0M |
| 2025-08-08 | 789.00 | 804.00 | 782.00 | 787.00 | 0.0M |
| 2025-08-07 | 792.00 | 805.00 | 787.00 | 789.00 | 0.0M |
| 2025-08-06 | 784.00 | 810.00 | 774.00 | 792.00 | 0.1M |
| 2025-08-05 | 782.00 | 791.00 | 782.00 | 784.00 | 0.0M |
| 2025-08-04 | 771.00 | 797.00 | 771.00 | 782.00 | 0.0M |
| 2025-08-01 | 780.00 | 783.00 | 766.00 | 775.00 | 0.1M |
| 2025-07-31 | 792.00 | 792.00 | 780.00 | 783.00 | 0.1M |
| 2025-07-30 | 787.00 | 790.00 | 782.00 | 785.00 | 0.1M |
| 2025-07-29 | 791.00 | 797.00 | 782.00 | 787.00 | 0.0M |
| 2025-07-28 | 795.00 | 800.00 | 786.00 | 791.00 | 0.0M |
| 2025-07-25 | 805.00 | 805.00 | 795.00 | 796.00 | 0.0M |
| 2025-07-24 | 802.00 | 807.00 | 795.00 | 798.00 | 0.0M |
| 2025-07-23 | 805.00 | 811.00 | 790.00 | 800.00 | 0.1M |
| 2025-07-22 | 810.00 | 813.00 | 800.00 | 805.00 | 0.1M |
| 2025-07-21 | 830.00 | 830.00 | 802.00 | 810.00 | 0.1M |
| 2025-07-18 | 835.00 | 835.00 | 822.00 | 825.00 | 0.0M |
| 2025-07-17 | 838.00 | 838.00 | 821.00 | 828.00 | 0.0M |
| 2025-07-16 | 856.00 | 856.00 | 820.00 | 825.00 | 0.1M |
| 2025-07-15 | 860.00 | 860.00 | 845.00 | 847.00 | 0.1M |
| 2025-07-14 | 860.00 | 860.00 | 837.00 | 860.00 | 0.2M |
| 2025-07-11 | 860.00 | 860.00 | 842.00 | 845.00 | 0.1M |
| 2025-07-10 | 848.00 | 850.00 | 837.00 | 846.00 | 0.1M |
| 2025-07-09 | 832.00 | 849.00 | 822.00 | 845.00 | 0.2M |
| 2025-07-08 | 818.00 | 872.00 | 812.00 | 831.00 | 0.3M |
| 2025-07-07 | 830.00 | 831.00 | 814.00 | 827.00 | 0.1M |
| 2025-07-04 | 829.00 | 830.00 | 815.00 | 821.00 | 0.1M |
| 2025-07-03 | 829.00 | 829.00 | 813.00 | 829.00 | 0.1M |
| 2025-07-02 | 811.00 | 829.00 | 804.00 | 829.00 | 0.2M |
| 2025-07-01 | 799.00 | 820.00 | 795.00 | 811.00 | 0.3M |
| 2025-06-30 | 787.00 | 799.00 | 787.00 | 795.00 | 0.1M |
| 2025-06-27 | 791.00 | 799.00 | 788.00 | 792.00 | 0.0M |
| 2025-06-26 | 799.00 | 800.00 | 790.00 | 791.00 | 0.1M |
| 2025-06-25 | 803.00 | 803.00 | 791.00 | 795.00 | 0.1M |
| 2025-06-24 | 785.00 | 801.00 | 785.00 | 798.00 | 0.1M |
| 2025-06-23 | 801.00 | 801.00 | 785.00 | 785.00 | 0.1M |
| 2025-06-20 | 801.00 | 811.00 | 796.00 | 802.00 | 0.1M |
| 2025-06-19 | 800.00 | 806.00 | 796.00 | 801.00 | 0.1M |
| 2025-06-18 | 803.00 | 815.00 | 795.00 | 800.00 | 0.2M |
| 2025-06-17 | 811.00 | 811.00 | 798.00 | 810.00 | 0.1M |
| 2025-06-16 | 796.00 | 819.00 | 787.00 | 811.00 | 0.2M |
| 2025-06-13 | 824.00 | 829.00 | 799.00 | 801.00 | 0.4M |
| 2025-06-12 | 845.00 | 845.00 | 820.00 | 822.00 | 0.2M |
| 2025-06-11 | 841.00 | 848.00 | 829.00 | 838.00 | 0.1M |
| 2025-06-10 | 851.00 | 851.00 | 823.00 | 840.00 | 0.2M |
| 2025-06-09 | 818.00 | 847.00 | 818.00 | 840.00 | 0.2M |
| 2025-06-05 | 819.00 | 825.00 | 812.00 | 817.00 | 0.1M |
| 2025-06-04 | 808.00 | 821.00 | 806.00 | 819.00 | 0.2M |
| 2025-06-02 | 816.00 | 830.00 | 804.00 | 807.00 | 0.3M |
| 2025-05-30 | 820.00 | 860.00 | 809.00 | 816.00 | 0.2M |
| 2025-05-29 | 812.00 | 830.00 | 810.00 | 820.00 | 0.1M |
| 2025-05-28 | 824.00 | 830.00 | 809.00 | 820.00 | 0.2M |
| 2025-05-27 | 840.00 | 840.00 | 819.00 | 821.00 | 0.2M |
| 2025-05-26 | 851.00 | 897.00 | 820.00 | 834.00 | 1.3M |
| 2025-05-23 | 861.00 | 881.00 | 815.00 | 830.00 | 0.8M |
| 2025-05-22 | 897.00 | 951.00 | 880.00 | 884.00 | 3.0M |
| 2025-05-21 | 882.00 | 1,050.00 | 850.00 | 915.00 | 13.9M |
| 2025-05-20 | 923.00 | 1,111.00 | 862.00 | 882.00 | 11.7M |
| 2025-05-19 | 897.00 | 1,015.00 | 880.00 | 1,015.00 | 12.1M |
| 2025-05-16 | 785.00 | 788.00 | 770.00 | 781.00 | 0.1M |
| 2025-05-15 | 789.00 | 791.00 | 780.00 | 781.00 | 0.1M |
| 2025-05-14 | 785.00 | 795.00 | 783.00 | 789.00 | 0.0M |
| 2025-05-13 | 821.00 | 823.00 | 786.00 | 791.00 | 0.2M |
| 2025-05-12 | 820.00 | 840.00 | 791.00 | 821.00 | 0.8M |
| 2025-05-09 | 774.00 | 783.00 | 765.00 | 774.00 | 0.0M |
| 2025-05-08 | 753.00 | 779.00 | 753.00 | 775.00 | 0.0M |
| 2025-05-07 | 776.00 | 785.00 | 774.00 | 779.00 | 0.1M |
| 2025-05-02 | 767.00 | 783.00 | 767.00 | 774.00 | 0.0M |
| 2025-04-30 | 779.00 | 785.00 | 768.00 | 779.00 | 0.1M |
| 2025-04-29 | 777.00 | 785.00 | 772.00 | 779.00 | 0.1M |
| 2025-04-28 | 770.00 | 783.00 | 770.00 | 777.00 | 0.1M |
| 2025-04-25 | 780.00 | 783.00 | 771.00 | 780.00 | 0.1M |
| 2025-04-24 | 791.00 | 795.00 | 770.00 | 780.00 | 0.1M |
| 2025-04-23 | 803.00 | 803.00 | 791.00 | 792.00 | 0.0M |
| 2025-04-22 | 800.00 | 800.00 | 788.00 | 799.00 | 0.1M |
| 2025-04-21 | 806.00 | 806.00 | 798.00 | 800.00 | 0.1M |
| 2025-04-18 | 806.00 | 807.00 | 798.00 | 806.00 | 0.1M |
| 2025-04-17 | 794.00 | 806.00 | 794.00 | 806.00 | 0.0M |
| 2025-04-16 | 804.00 | 812.00 | 791.00 | 798.00 | 0.1M |
| 2025-04-15 | 814.00 | 814.00 | 800.00 | 812.00 | 0.1M |
| 2025-04-14 | 809.00 | 820.00 | 800.00 | 814.00 | 0.1M |
| 2025-04-11 | 819.00 | 819.00 | 790.00 | 809.00 | 0.1M |
| 2025-04-10 | 818.00 | 830.00 | 796.00 | 819.00 | 0.2M |
| 2025-04-09 | 859.00 | 859.00 | 803.00 | 813.00 | 0.2M |
| 2025-04-08 | 786.00 | 900.00 | 779.00 | 859.00 | 1.2M |
| 2025-04-07 | 793.00 | 801.00 | 756.00 | 787.00 | 0.2M |
| 2025-04-04 | 738.00 | 807.00 | 720.00 | 793.00 | 0.2M |
| 2025-04-03 | 743.00 | 746.00 | 725.00 | 738.00 | 0.1M |
| 2025-04-02 | 743.00 | 749.00 | 733.00 | 743.00 | 0.1M |
| 2025-04-01 | 765.00 | 770.00 | 733.00 | 750.00 | 0.3M |
| 2025-03-31 | 805.00 | 805.00 | 765.00 | 765.00 | 0.1M |
| 2025-03-28 | 823.00 | 823.00 | 800.00 | 805.00 | 0.1M |
| 2025-03-27 | 815.00 | 827.00 | 815.00 | 823.00 | 0.0M |
| 2025-03-26 | 834.00 | 839.00 | 814.00 | 821.00 | 0.1M |
| 2025-03-25 | 814.00 | 858.00 | 810.00 | 834.00 | 0.1M |
| 2025-03-24 | 822.00 | 837.00 | 800.00 | 814.00 | 0.1M |
| 2025-03-21 | 840.00 | 846.00 | 833.00 | 838.00 | 0.0M |
| 2025-03-20 | 822.00 | 849.00 | 811.00 | 846.00 | 0.1M |
| 2025-03-19 | 835.00 | 835.00 | 820.00 | 822.00 | 0.0M |
| 2025-03-18 | 854.00 | 858.00 | 835.00 | 835.00 | 0.0M |
| 2025-03-17 | 841.00 | 861.00 | 835.00 | 854.00 | 0.1M |
| 2025-03-14 | 835.00 | 840.00 | 819.00 | 836.00 | 0.1M |
| 2025-03-13 | 859.00 | 872.00 | 833.00 | 835.00 | 0.1M |
| 2025-03-12 | 870.00 | 875.00 | 847.00 | 856.00 | 0.2M |
| 2025-03-11 | 840.00 | 970.00 | 832.00 | 877.00 | 1.6M |
| 2025-03-10 | 840.00 | 850.00 | 819.00 | 840.00 | 0.1M |
| 2025-03-07 | 821.00 | 845.00 | 821.00 | 827.00 | 0.1M |
| 2025-03-06 | 820.00 | 832.00 | 820.00 | 830.00 | 0.0M |
| 2025-03-05 | 790.00 | 826.00 | 790.00 | 824.00 | 0.1M |
| 2025-03-04 | 815.00 | 815.00 | 775.00 | 790.00 | 0.2M |
| 2025-02-28 | 834.00 | 846.00 | 815.00 | 815.00 | 0.1M |
| 2025-02-27 | 837.00 | 837.00 | 830.00 | 834.00 | 0.1M |
| 2025-02-26 | 835.00 | 841.00 | 833.00 | 837.00 | 0.1M |
| 2025-02-25 | 835.00 | 838.00 | 829.00 | 835.00 | 0.0M |
| 2025-02-24 | 839.00 | 841.00 | 821.00 | 835.00 | 0.0M |
| 2025-02-21 | 840.00 | 849.00 | 832.00 | 839.00 | 0.1M |
| 2025-02-20 | 842.00 | 846.00 | 820.00 | 840.00 | 0.1M |
| 2025-02-19 | 841.00 | 856.00 | 834.00 | 842.00 | 0.2M |
| 2025-02-18 | 850.00 | 855.00 | 840.00 | 851.00 | 0.1M |
| 2025-02-17 | 836.00 | 850.00 | 836.00 | 850.00 | 0.1M |
| 2025-02-14 | 847.00 | 847.00 | 820.00 | 836.00 | 0.1M |
| 2025-02-13 | 864.00 | 864.00 | 837.00 | 842.00 | 0.1M |
| 2025-02-12 | 833.00 | 856.00 | 826.00 | 841.00 | 0.1M |
| 2025-02-11 | 849.00 | 849.00 | 830.00 | 834.00 | 0.1M |
| 2025-02-10 | 828.00 | 847.00 | 828.00 | 840.00 | 0.1M |
| 2025-02-07 | 862.00 | 864.00 | 830.00 | 830.00 | 0.2M |
| 2025-02-06 | 842.00 | 866.00 | 835.00 | 862.00 | 0.3M |
| 2025-02-05 | 835.00 | 840.00 | 820.00 | 834.00 | 0.1M |
| 2025-02-04 | 851.00 | 887.00 | 815.00 | 835.00 | 0.5M |
| 2025-02-03 | 845.00 | 845.00 | 823.00 | 837.00 | 0.3M |
| 2025-01-31 | 920.00 | 920.00 | 861.00 | 861.00 | 0.6M |
| 2025-01-24 | 998.00 | 1,000.00 | 892.00 | 923.00 | 1.9M |
| 2025-01-23 | 825.00 | 1,085.00 | 825.00 | 1,041.00 | 6.5M |
| 2025-01-22 | 822.00 | 844.00 | 821.00 | 835.00 | 0.0M |
| 2025-01-21 | 829.00 | 845.00 | 829.00 | 844.00 | 0.0M |
| 2025-01-20 | 837.00 | 840.00 | 829.00 | 829.00 | 0.0M |
| 2025-01-17 | 841.00 | 842.00 | 831.00 | 837.00 | 0.0M |
| 2025-01-16 | 821.00 | 885.00 | 816.00 | 837.00 | 0.0M |
| 2025-01-15 | 817.00 | 825.00 | 813.00 | 825.00 | 0.0M |
| 2025-01-14 | 818.00 | 827.00 | 810.00 | 817.00 | 0.0M |
| 2025-01-13 | 832.00 | 835.00 | 820.00 | 828.00 | 0.0M |
| 2025-01-10 | 818.00 | 832.00 | 811.00 | 832.00 | 0.0M |
| 2025-01-09 | 816.00 | 825.00 | 814.00 | 818.00 | 0.0M |
| 2025-01-08 | 819.00 | 826.00 | 819.00 | 825.00 | 0.0M |
| 2025-01-07 | 809.00 | 819.00 | 809.00 | 819.00 | 0.0M |
| 2025-01-06 | 802.00 | 811.00 | 800.00 | 807.00 | 0.1M |
| 2025-01-03 | 795.00 | 803.00 | 786.00 | 802.00 | 0.0M |
| 2025-01-02 | 778.00 | 797.00 | 777.00 | 795.00 | 0.0M |