805.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 805.00 | 807.00 | 804.00 | 806.00 | 3.4K |
| 09:05 | 804.00 | 806.00 | 804.00 | 805.00 | 1.5K |
| 09:10 | 803.00 | 806.00 | 803.00 | 806.00 | 1.6K |
| 09:15 | 805.00 | 806.00 | 805.00 | 806.00 | 0.2K |
| 09:20 | 805.00 | 806.00 | 804.00 | 804.00 | 0.5K |
| 09:25 | 805.00 | 805.00 | 804.00 | 805.00 | 1.2K |
| 09:30 | 805.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 09:35 | 805.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 09:40 | 804.00 | 804.00 | 803.00 | 803.00 | 0.3K |
| 09:45 | 803.00 | 806.00 | 803.00 | 806.00 | 1.2K |
| 09:50 | 804.00 | 804.00 | 804.00 | 804.00 | 0.5K |
| 09:55 | 804.00 | 806.00 | 804.00 | 806.00 | 0.7K |
| 10:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.1K |
| 10:05 | 804.00 | 806.00 | 804.00 | 806.00 | 9.2K |
| 10:10 | 806.00 | 806.00 | 805.00 | 805.00 | 0.2K |
| 10:15 | 804.00 | 805.00 | 804.00 | 805.00 | 0.3K |
| 10:20 | 804.00 | 805.00 | 804.00 | 805.00 | 0.3K |
| 10:25 | 805.00 | 805.00 | 804.00 | 804.00 | 0.6K |
| 10:30 | 805.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 10:35 | 804.00 | 805.00 | 804.00 | 805.00 | 0.3K |
| 10:40 | 804.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 10:45 | 804.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 10:50 | 804.00 | 804.00 | 803.00 | 803.00 | 0.3K |
| 10:55 | 804.00 | 804.00 | 803.00 | 804.00 | 0.2K |
| 11:00 | 803.00 | 803.00 | 802.00 | 802.00 | 2.6K |
| 11:05 | 802.00 | 803.00 | 802.00 | 803.00 | 2.2K |
| 11:10 | 803.00 | 803.00 | 802.00 | 802.00 | 1.2K |
| 11:15 | 803.00 | 803.00 | 801.00 | 802.00 | 9.8K |
| 11:20 | 801.00 | 802.00 | 801.00 | 802.00 | 0.2K |
| 11:25 | 802.00 | 805.00 | 801.00 | 805.00 | 2.6K |
| 11:30 | 804.00 | 805.00 | 804.00 | 805.00 | 0.2K |
| 11:35 | 803.00 | 803.00 | 803.00 | 803.00 | 0.2K |
| 11:40 | 803.00 | 803.00 | 803.00 | 803.00 | 0.2K |
| 11:45 | 803.00 | 803.00 | 803.00 | 803.00 | 0.2K |
| 11:50 | 802.00 | 802.00 | 802.00 | 802.00 | 0.2K |
| 11:55 | 803.00 | 803.00 | 803.00 | 803.00 | 0.5K |
| 12:00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0K |
| 12:05 | 802.00 | 803.00 | 802.00 | 803.00 | 0.3K |
| 12:10 | 802.00 | 802.00 | 802.00 | 802.00 | 0.2K |
| 12:15 | 802.00 | 803.00 | 802.00 | 802.00 | 0.5K |
| 12:20 | 803.00 | 803.00 | 802.00 | 803.00 | 0.3K |
| 12:25 | 802.00 | 802.00 | 802.00 | 802.00 | 0.3K |
| 12:30 | 802.00 | 803.00 | 802.00 | 803.00 | 0.3K |
| 12:35 | 802.00 | 803.00 | 802.00 | 803.00 | 1.3K |
| 12:40 | 802.00 | 802.00 | 802.00 | 802.00 | 0.2K |
| 12:45 | 802.00 | 803.00 | 802.00 | 803.00 | 4.7K |
| 12:50 | 802.00 | 803.00 | 802.00 | 803.00 | 0.5K |
| 12:55 | 803.00 | 803.00 | 802.00 | 803.00 | 0.2K |
| 13:00 | 801.00 | 803.00 | 801.00 | 803.00 | 0.7K |
| 13:20 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 13:30 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0K |
| 13:35 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 13:45 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0K |
| 14:00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.2K |
| 14:05 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0K |
| 14:10 | 802.00 | 802.00 | 802.00 | 802.00 | 0.2K |
| 14:15 | 802.00 | 804.00 | 801.00 | 801.00 | 0.5K |
| 14:20 | 801.00 | 804.00 | 801.00 | 801.00 | 0.1K |
| 14:25 | 801.00 | 802.00 | 801.00 | 802.00 | 0.8K |
| 14:30 | 804.00 | 804.00 | 802.00 | 802.00 | 0.0K |
| 14:40 | 804.00 | 804.00 | 802.00 | 802.00 | 0.0K |
| 14:45 | 804.00 | 804.00 | 802.00 | 803.00 | 0.5K |
| 14:50 | 803.00 | 803.00 | 803.00 | 803.00 | 0.3K |
| 15:00 | 803.00 | 803.00 | 802.00 | 802.00 | 2.5K |
| 15:05 | 802.00 | 803.00 | 802.00 | 803.00 | 3.0K |
| 15:10 | 804.00 | 804.00 | 802.00 | 802.00 | 2.0K |
| 15:15 | 804.00 | 804.00 | 802.00 | 804.00 | 0.8K |
| 15:25 | 802.00 | 802.00 | 802.00 | 802.00 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 806.00 | 812.00 | 803.00 | 805.00 | 0.1M |
| 2025-09-25 | 801.00 | 807.00 | 798.00 | 805.00 | 0.1M |
| 2025-09-24 | 805.00 | 807.00 | 801.00 | 802.00 | 0.1M |
| 2025-09-23 | 807.00 | 809.00 | 802.00 | 806.00 | 0.0M |
| 2025-09-22 | 808.00 | 812.00 | 803.00 | 807.00 | 0.1M |
| 2025-09-19 | 814.00 | 817.00 | 808.00 | 808.00 | 0.0M |
| 2025-09-18 | 815.00 | 817.00 | 812.00 | 816.00 | 0.0M |
| 2025-09-17 | 817.00 | 820.00 | 801.00 | 815.00 | 0.1M |
| 2025-09-16 | 818.00 | 818.00 | 805.00 | 816.00 | 0.1M |
| 2025-09-15 | 818.00 | 823.00 | 805.00 | 816.00 | 0.1M |
| 2025-09-12 | 811.00 | 820.00 | 805.00 | 817.00 | 0.1M |
| 2025-09-11 | 810.00 | 813.00 | 808.00 | 812.00 | 0.0M |
| 2025-09-10 | 805.00 | 813.00 | 804.00 | 810.00 | 0.0M |
| 2025-09-09 | 805.00 | 811.00 | 801.00 | 805.00 | 0.1M |
| 2025-09-08 | 805.00 | 810.00 | 803.00 | 805.00 | 0.1M |
| 2025-09-05 | 812.00 | 814.00 | 805.00 | 805.00 | 0.0M |
| 2025-09-04 | 810.00 | 814.00 | 806.00 | 810.00 | 0.0M |
| 2025-09-03 | 800.00 | 815.00 | 800.00 | 809.00 | 0.0M |
| 2025-09-02 | 795.00 | 817.00 | 795.00 | 797.00 | 0.0M |
| 2025-09-01 | 801.00 | 804.00 | 796.00 | 796.00 | 0.0M |
| 2025-08-29 | 798.00 | 807.00 | 797.00 | 801.00 | 0.1M |
| 2025-08-28 | 801.00 | 802.00 | 794.00 | 798.00 | 0.1M |
| 2025-08-27 | 805.00 | 808.00 | 796.00 | 800.00 | 0.1M |
| 2025-08-26 | 805.00 | 806.00 | 801.00 | 804.00 | 0.1M |
| 2025-08-25 | 804.00 | 809.00 | 801.00 | 805.00 | 0.0M |
| 2025-08-22 | 810.00 | 811.00 | 802.00 | 804.00 | 0.1M |
| 2025-08-21 | 811.00 | 817.00 | 805.00 | 810.00 | 0.1M |
| 2025-08-20 | 813.00 | 813.00 | 805.00 | 810.00 | 0.1M |
| 2025-08-19 | 812.00 | 817.00 | 811.00 | 814.00 | 0.0M |
| 2025-08-18 | 819.00 | 819.00 | 809.00 | 812.00 | 0.0M |
| 2025-08-14 | 821.00 | 821.00 | 815.00 | 815.00 | 0.0M |
| 2025-08-13 | 820.00 | 824.00 | 810.00 | 818.00 | 0.1M |
| 2025-08-12 | 823.00 | 830.00 | 817.00 | 820.00 | 0.1M |
| 2025-08-11 | 839.00 | 839.00 | 821.00 | 823.00 | 0.1M |
| 2025-08-08 | 834.00 | 838.00 | 832.00 | 834.00 | 0.0M |
| 2025-08-07 | 838.00 | 839.00 | 830.00 | 834.00 | 0.0M |
| 2025-08-06 | 835.00 | 837.00 | 826.00 | 834.00 | 0.0M |
| 2025-08-05 | 824.00 | 843.00 | 824.00 | 834.00 | 0.2M |
| 2025-08-04 | 815.00 | 825.00 | 813.00 | 824.00 | 0.1M |
| 2025-08-01 | 833.00 | 833.00 | 813.00 | 815.00 | 0.1M |
| 2025-07-31 | 830.00 | 835.00 | 827.00 | 830.00 | 0.0M |
| 2025-07-30 | 830.00 | 835.00 | 825.00 | 830.00 | 0.1M |
| 2025-07-29 | 823.00 | 838.00 | 822.00 | 830.00 | 0.1M |
| 2025-07-28 | 838.00 | 838.00 | 829.00 | 830.00 | 0.0M |
| 2025-07-25 | 838.00 | 842.00 | 825.00 | 839.00 | 0.1M |
| 2025-07-24 | 849.00 | 850.00 | 833.00 | 837.00 | 0.1M |
| 2025-07-23 | 840.00 | 850.00 | 836.00 | 839.00 | 0.0M |
| 2025-07-22 | 840.00 | 850.00 | 840.00 | 840.00 | 0.1M |
| 2025-07-21 | 849.00 | 855.00 | 839.00 | 849.00 | 0.1M |
| 2025-07-18 | 848.00 | 851.00 | 837.00 | 849.00 | 0.1M |
| 2025-07-17 | 840.00 | 856.00 | 838.00 | 844.00 | 0.1M |
| 2025-07-16 | 855.00 | 860.00 | 827.00 | 840.00 | 0.2M |
| 2025-07-15 | 874.00 | 877.00 | 838.00 | 860.00 | 0.3M |
| 2025-07-14 | 820.00 | 880.00 | 820.00 | 863.00 | 1.0M |
| 2025-07-11 | 813.00 | 820.00 | 813.00 | 819.00 | 0.1M |
| 2025-07-10 | 813.00 | 823.00 | 813.00 | 813.00 | 0.1M |
| 2025-07-09 | 813.00 | 815.00 | 805.00 | 810.00 | 0.1M |
| 2025-07-08 | 814.00 | 814.00 | 809.00 | 810.00 | 0.1M |
| 2025-07-07 | 813.00 | 816.00 | 810.00 | 814.00 | 0.0M |
| 2025-07-04 | 815.00 | 816.00 | 811.00 | 814.00 | 0.1M |
| 2025-07-03 | 814.00 | 817.00 | 810.00 | 815.00 | 0.1M |
| 2025-07-02 | 812.00 | 815.00 | 808.00 | 814.00 | 0.1M |
| 2025-07-01 | 808.00 | 818.00 | 808.00 | 812.00 | 0.1M |
| 2025-06-30 | 810.00 | 820.00 | 809.00 | 815.00 | 0.1M |
| 2025-06-27 | 812.00 | 815.00 | 808.00 | 810.00 | 0.1M |
| 2025-06-26 | 817.00 | 820.00 | 807.00 | 812.00 | 0.1M |
| 2025-06-25 | 818.00 | 818.00 | 808.00 | 817.00 | 0.1M |
| 2025-06-24 | 816.00 | 819.00 | 807.00 | 815.00 | 0.1M |
| 2025-06-23 | 814.00 | 814.00 | 808.00 | 813.00 | 0.1M |
| 2025-06-20 | 819.00 | 824.00 | 810.00 | 814.00 | 0.2M |
| 2025-06-19 | 816.00 | 821.00 | 814.00 | 820.00 | 0.1M |
| 2025-06-18 | 817.00 | 828.00 | 815.00 | 819.00 | 0.0M |
| 2025-06-17 | 833.00 | 835.00 | 815.00 | 821.00 | 0.1M |
| 2025-06-16 | 827.00 | 835.00 | 816.00 | 823.00 | 0.1M |
| 2025-06-13 | 839.00 | 841.00 | 816.00 | 826.00 | 0.2M |
| 2025-06-12 | 821.00 | 841.00 | 820.00 | 841.00 | 0.1M |
| 2025-06-11 | 825.00 | 825.00 | 815.00 | 823.00 | 0.2M |
| 2025-06-10 | 815.00 | 824.00 | 809.00 | 815.00 | 0.1M |
| 2025-06-09 | 806.00 | 816.00 | 806.00 | 811.00 | 0.1M |
| 2025-06-05 | 803.00 | 812.00 | 802.00 | 808.00 | 0.0M |
| 2025-06-04 | 807.00 | 808.00 | 799.00 | 808.00 | 0.1M |
| 2025-06-02 | 813.00 | 813.00 | 806.00 | 807.00 | 0.0M |
| 2025-05-30 | 807.00 | 811.00 | 804.00 | 810.00 | 0.0M |
| 2025-05-29 | 804.00 | 808.00 | 802.00 | 806.00 | 0.0M |
| 2025-05-28 | 804.00 | 809.00 | 803.00 | 804.00 | 0.0M |
| 2025-05-27 | 807.00 | 810.00 | 798.00 | 804.00 | 0.1M |
| 2025-05-26 | 822.00 | 822.00 | 798.00 | 803.00 | 0.2M |
| 2025-05-23 | 824.00 | 826.00 | 820.00 | 821.00 | 0.0M |
| 2025-05-22 | 829.00 | 830.00 | 819.00 | 824.00 | 0.0M |
| 2025-05-21 | 829.00 | 840.00 | 823.00 | 826.00 | 0.0M |
| 2025-05-20 | 824.00 | 829.00 | 817.00 | 829.00 | 0.1M |
| 2025-05-19 | 828.00 | 829.00 | 812.00 | 824.00 | 0.1M |
| 2025-05-16 | 840.00 | 840.00 | 813.00 | 829.00 | 0.1M |
| 2025-05-15 | 859.00 | 862.00 | 810.00 | 840.00 | 0.2M |
| 2025-05-14 | 872.00 | 872.00 | 836.00 | 859.00 | 0.6M |
| 2025-05-13 | 840.00 | 854.00 | 821.00 | 824.00 | 0.2M |
| 2025-05-12 | 810.00 | 830.00 | 805.00 | 830.00 | 0.1M |
| 2025-05-09 | 820.00 | 826.00 | 802.00 | 812.00 | 0.1M |
| 2025-05-08 | 824.00 | 833.00 | 790.00 | 820.00 | 0.1M |
| 2025-05-07 | 829.00 | 831.00 | 824.00 | 826.00 | 0.0M |
| 2025-05-02 | 835.00 | 836.00 | 824.00 | 829.00 | 0.0M |
| 2025-04-30 | 847.00 | 847.00 | 829.00 | 835.00 | 0.0M |
| 2025-04-29 | 834.00 | 847.00 | 825.00 | 847.00 | 0.0M |
| 2025-04-28 | 835.00 | 837.00 | 823.00 | 829.00 | 0.0M |
| 2025-04-25 | 827.00 | 841.00 | 827.00 | 835.00 | 0.1M |
| 2025-04-24 | 832.00 | 832.00 | 825.00 | 827.00 | 0.0M |
| 2025-04-23 | 836.00 | 836.00 | 821.00 | 825.00 | 0.0M |
| 2025-04-22 | 823.00 | 831.00 | 822.00 | 825.00 | 0.0M |
| 2025-04-21 | 832.00 | 832.00 | 819.00 | 823.00 | 0.0M |
| 2025-04-18 | 825.00 | 831.00 | 822.00 | 830.00 | 0.0M |
| 2025-04-17 | 835.00 | 835.00 | 810.00 | 825.00 | 0.0M |
| 2025-04-16 | 813.00 | 835.00 | 808.00 | 835.00 | 0.1M |
| 2025-04-15 | 813.00 | 815.00 | 802.00 | 811.00 | 0.0M |
| 2025-04-14 | 803.00 | 816.00 | 803.00 | 809.00 | 0.0M |
| 2025-04-11 | 805.00 | 819.00 | 800.00 | 803.00 | 0.1M |
| 2025-04-10 | 803.00 | 815.00 | 798.00 | 807.00 | 0.1M |
| 2025-04-09 | 780.00 | 806.00 | 778.00 | 802.00 | 0.1M |
| 2025-04-08 | 799.00 | 799.00 | 778.00 | 791.00 | 0.1M |
| 2025-04-07 | 774.00 | 776.00 | 760.00 | 771.00 | 0.1M |
| 2025-04-04 | 773.00 | 780.00 | 770.00 | 776.00 | 0.0M |
| 2025-04-03 | 769.00 | 775.00 | 760.00 | 774.00 | 0.0M |
| 2025-04-02 | 778.00 | 778.00 | 767.00 | 769.00 | 0.1M |
| 2025-04-01 | 778.00 | 779.00 | 770.00 | 774.00 | 0.0M |
| 2025-03-31 | 751.00 | 786.00 | 751.00 | 770.00 | 0.1M |
| 2025-03-28 | 795.00 | 795.00 | 778.00 | 785.00 | 0.1M |
| 2025-03-27 | 800.00 | 808.00 | 791.00 | 793.00 | 0.1M |
| 2025-03-26 | 795.00 | 801.00 | 795.00 | 800.00 | 0.0M |
| 2025-03-25 | 800.00 | 801.00 | 795.00 | 795.00 | 0.0M |
| 2025-03-24 | 808.00 | 808.00 | 797.00 | 801.00 | 0.0M |
| 2025-03-21 | 800.00 | 808.00 | 794.00 | 802.00 | 0.0M |
| 2025-03-20 | 799.00 | 802.00 | 796.00 | 801.00 | 0.0M |
| 2025-03-19 | 798.00 | 800.00 | 795.00 | 800.00 | 0.1M |
| 2025-03-18 | 802.00 | 803.00 | 797.00 | 800.00 | 0.0M |
| 2025-03-17 | 796.00 | 838.00 | 788.00 | 800.00 | 0.1M |
| 2025-03-14 | 801.00 | 803.00 | 796.00 | 799.00 | 0.0M |
| 2025-03-13 | 801.00 | 805.00 | 795.00 | 801.00 | 0.0M |
| 2025-03-12 | 805.00 | 810.00 | 800.00 | 804.00 | 0.1M |
| 2025-03-11 | 804.00 | 809.00 | 797.00 | 805.00 | 0.1M |
| 2025-03-10 | 811.00 | 814.00 | 804.00 | 810.00 | 0.0M |
| 2025-03-07 | 806.00 | 815.00 | 803.00 | 811.00 | 0.1M |
| 2025-03-06 | 817.00 | 823.00 | 811.00 | 813.00 | 0.0M |
| 2025-03-05 | 806.00 | 820.00 | 806.00 | 812.00 | 0.0M |
| 2025-03-04 | 820.00 | 823.00 | 812.00 | 813.00 | 0.0M |
| 2025-02-28 | 825.00 | 827.00 | 816.00 | 821.00 | 0.0M |
| 2025-02-27 | 824.00 | 826.00 | 820.00 | 825.00 | 0.0M |
| 2025-02-26 | 817.00 | 824.00 | 817.00 | 824.00 | 0.0M |
| 2025-02-25 | 820.00 | 829.00 | 819.00 | 822.00 | 0.0M |
| 2025-02-24 | 820.00 | 827.00 | 818.00 | 822.00 | 0.1M |
| 2025-02-21 | 824.00 | 827.00 | 816.00 | 820.00 | 0.1M |
| 2025-02-20 | 826.00 | 828.00 | 822.00 | 824.00 | 0.0M |
| 2025-02-19 | 820.00 | 829.00 | 820.00 | 826.00 | 0.1M |
| 2025-02-18 | 819.00 | 820.00 | 811.00 | 817.00 | 0.1M |
| 2025-02-17 | 815.00 | 821.00 | 812.00 | 817.00 | 0.0M |
| 2025-02-14 | 815.00 | 819.00 | 812.00 | 817.00 | 0.1M |
| 2025-02-13 | 816.00 | 821.00 | 815.00 | 816.00 | 0.0M |
| 2025-02-12 | 820.00 | 820.00 | 814.00 | 815.00 | 0.1M |
| 2025-02-11 | 820.00 | 823.00 | 817.00 | 822.00 | 0.0M |
| 2025-02-10 | 823.00 | 824.00 | 814.00 | 823.00 | 0.1M |
| 2025-02-07 | 823.00 | 830.00 | 816.00 | 827.00 | 0.1M |
| 2025-02-06 | 827.00 | 832.00 | 823.00 | 831.00 | 0.0M |
| 2025-02-05 | 826.00 | 830.00 | 819.00 | 827.00 | 0.1M |
| 2025-02-04 | 817.00 | 827.00 | 813.00 | 826.00 | 0.1M |
| 2025-02-03 | 823.00 | 832.00 | 811.00 | 821.00 | 0.1M |
| 2025-01-31 | 836.00 | 839.00 | 826.00 | 829.00 | 0.0M |
| 2025-01-24 | 820.00 | 852.00 | 820.00 | 842.00 | 0.1M |
| 2025-01-23 | 846.00 | 846.00 | 828.00 | 832.00 | 0.1M |
| 2025-01-22 | 832.00 | 844.00 | 831.00 | 832.00 | 0.0M |
| 2025-01-21 | 823.00 | 847.00 | 823.00 | 839.00 | 0.1M |
| 2025-01-20 | 863.00 | 864.00 | 831.00 | 831.00 | 0.1M |
| 2025-01-17 | 858.00 | 861.00 | 844.00 | 857.00 | 0.1M |
| 2025-01-16 | 849.00 | 881.00 | 849.00 | 857.00 | 0.1M |
| 2025-01-15 | 853.00 | 863.00 | 830.00 | 857.00 | 0.2M |
| 2025-01-14 | 864.00 | 871.00 | 857.00 | 857.00 | 0.1M |
| 2025-01-13 | 873.00 | 875.00 | 856.00 | 872.00 | 0.0M |
| 2025-01-10 | 871.00 | 877.00 | 866.00 | 872.00 | 0.1M |
| 2025-01-09 | 876.00 | 883.00 | 870.00 | 870.00 | 0.1M |
| 2025-01-08 | 884.00 | 894.00 | 873.00 | 876.00 | 0.1M |
| 2025-01-07 | 886.00 | 893.00 | 876.00 | 879.00 | 0.1M |
| 2025-01-06 | 863.00 | 893.00 | 863.00 | 888.00 | 0.2M |
| 2025-01-03 | 852.00 | 864.00 | 846.00 | 863.00 | 0.1M |
| 2025-01-02 | 841.00 | 852.00 | 829.00 | 850.00 | 0.3M |