791.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 815.00 | 815.00 | 815.00 | 815.00 | 3.4K |
| 09:05 | 817.00 | 817.00 | 815.00 | 815.00 | 0.2K |
| 09:10 | 817.00 | 817.00 | 817.00 | 817.00 | 0.1K |
| 09:15 | 816.00 | 816.00 | 816.00 | 816.00 | 0.1K |
| 09:25 | 817.00 | 817.00 | 815.00 | 817.00 | 4.5K |
| 09:40 | 817.00 | 817.00 | 817.00 | 817.00 | 1.0K |
| 09:45 | 817.00 | 817.00 | 817.00 | 817.00 | 0.8K |
| 10:00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.6K |
| 10:05 | 817.00 | 817.00 | 817.00 | 817.00 | 0.1K |
| 10:25 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1K |
| 10:30 | 817.00 | 817.00 | 817.00 | 817.00 | 0.1K |
| 10:45 | 812.00 | 816.00 | 812.00 | 816.00 | 3.0K |
| 12:30 | 812.00 | 815.00 | 812.00 | 815.00 | 0.8K |
| 12:40 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1K |
| 13:00 | 813.00 | 817.00 | 813.00 | 817.00 | 1.2K |
| 13:15 | 814.00 | 816.00 | 814.00 | 815.00 | 0.8K |
| 13:25 | 811.00 | 813.00 | 809.00 | 813.00 | 6.3K |
| 13:30 | 815.00 | 815.00 | 815.00 | 815.00 | 0.7K |
| 13:40 | 810.00 | 814.00 | 810.00 | 814.00 | 0.2K |
| 14:00 | 812.00 | 812.00 | 812.00 | 812.00 | 0.6K |
| 14:05 | 814.00 | 814.00 | 814.00 | 814.00 | 0.1K |
| 14:10 | 813.00 | 813.00 | 812.00 | 812.00 | 0.2K |
| 14:15 | 814.00 | 814.00 | 814.00 | 814.00 | 0.1K |
| 14:25 | 814.00 | 814.00 | 814.00 | 814.00 | 0.1K |
| 14:40 | 814.00 | 814.00 | 814.00 | 814.00 | 0.5K |
| 14:45 | 814.00 | 814.00 | 814.00 | 814.00 | 1.0K |
| 14:50 | 813.00 | 815.00 | 813.00 | 815.00 | 0.4K |
| 14:55 | 814.00 | 815.00 | 814.00 | 815.00 | 0.2K |
| 15:10 | 813.00 | 813.00 | 813.00 | 813.00 | 0.1K |
| 15:15 | 816.00 | 816.00 | 816.00 | 816.00 | 0.4K |
| 15:20 | 813.00 | 816.00 | 813.00 | 816.00 | 0.5K |
| 15:30 | 815.00 | 815.00 | 815.00 | 815.00 | 0.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 799.00 | 804.00 | 791.00 | 791.00 | 0.1M |
| 2025-09-26 | 804.00 | 807.00 | 799.00 | 801.00 | 0.0M |
| 2025-09-25 | 817.00 | 817.00 | 799.00 | 804.00 | 0.1M |
| 2025-09-24 | 815.00 | 817.00 | 810.00 | 817.00 | 0.0M |
| 2025-09-22 | 815.00 | 817.00 | 809.00 | 815.00 | 0.0M |
| 2025-09-19 | 821.00 | 821.00 | 817.00 | 817.00 | 0.0M |
| 2025-09-18 | 820.00 | 823.00 | 819.00 | 822.00 | 0.0M |
| 2025-09-17 | 824.00 | 825.00 | 819.00 | 820.00 | 0.0M |
| 2025-09-16 | 821.00 | 824.00 | 820.00 | 823.00 | 0.0M |
| 2025-09-12 | 821.00 | 822.00 | 818.00 | 821.00 | 0.0M |
| 2025-09-11 | 817.00 | 821.00 | 813.00 | 821.00 | 0.0M |
| 2025-09-10 | 814.00 | 820.00 | 810.00 | 816.00 | 0.0M |
| 2025-09-09 | 821.00 | 824.00 | 814.00 | 814.00 | 0.0M |
| 2025-09-08 | 819.00 | 827.00 | 815.00 | 819.00 | 0.0M |
| 2025-09-05 | 829.00 | 836.00 | 816.00 | 816.00 | 0.1M |
| 2025-09-04 | 825.00 | 828.00 | 822.00 | 827.00 | 0.0M |
| 2025-09-03 | 829.00 | 829.00 | 820.00 | 825.00 | 0.0M |
| 2025-09-02 | 820.00 | 834.00 | 819.00 | 829.00 | 0.1M |
| 2025-09-01 | 818.00 | 822.00 | 814.00 | 821.00 | 0.0M |
| 2025-08-29 | 815.00 | 819.00 | 810.00 | 818.00 | 0.0M |
| 2025-08-28 | 811.00 | 819.00 | 810.00 | 819.00 | 0.0M |
| 2025-08-27 | 814.00 | 815.00 | 812.00 | 814.00 | 0.0M |
| 2025-08-26 | 811.00 | 815.00 | 811.00 | 815.00 | 0.0M |
| 2025-08-25 | 814.00 | 814.00 | 810.00 | 814.00 | 0.0M |
| 2025-08-22 | 808.00 | 812.00 | 804.00 | 812.00 | 0.0M |
| 2025-08-21 | 808.00 | 808.00 | 802.00 | 803.00 | 0.0M |
| 2025-08-20 | 811.00 | 814.00 | 804.00 | 808.00 | 0.0M |
| 2025-08-19 | 811.00 | 817.00 | 808.00 | 811.00 | 0.0M |
| 2025-08-18 | 810.00 | 817.00 | 810.00 | 816.00 | 0.1M |
| 2025-08-15 | 814.00 | 814.00 | 809.00 | 810.00 | 0.0M |
| 2025-08-14 | 812.00 | 816.00 | 811.00 | 815.00 | 0.0M |
| 2025-08-13 | 818.00 | 822.00 | 812.00 | 818.00 | 0.0M |
| 2025-08-12 | 832.00 | 833.00 | 819.00 | 822.00 | 0.0M |
| 2025-08-08 | 838.00 | 845.00 | 831.00 | 835.00 | 0.0M |
| 2025-08-07 | 846.00 | 851.00 | 808.00 | 846.00 | 0.1M |
| 2025-08-06 | 840.00 | 846.00 | 838.00 | 846.00 | 0.0M |
| 2025-08-05 | 838.00 | 844.00 | 836.00 | 843.00 | 0.0M |
| 2025-08-04 | 837.00 | 844.00 | 811.00 | 837.00 | 0.0M |
| 2025-08-01 | 842.00 | 845.00 | 838.00 | 843.00 | 0.0M |
| 2025-07-31 | 844.00 | 846.00 | 840.00 | 846.00 | 0.0M |
| 2025-07-30 | 840.00 | 848.00 | 838.00 | 844.00 | 0.0M |
| 2025-07-29 | 851.00 | 851.00 | 840.00 | 844.00 | 0.0M |
| 2025-07-28 | 841.00 | 853.00 | 841.00 | 852.00 | 0.0M |
| 2025-07-25 | 853.00 | 853.00 | 845.00 | 850.00 | 0.0M |
| 2025-07-24 | 855.00 | 858.00 | 848.00 | 853.00 | 0.0M |
| 2025-07-23 | 840.00 | 858.00 | 840.00 | 853.00 | 0.0M |
| 2025-07-22 | 840.00 | 852.00 | 835.00 | 843.00 | 0.0M |
| 2025-07-18 | 846.00 | 849.00 | 835.00 | 845.00 | 0.0M |
| 2025-07-17 | 851.00 | 851.00 | 841.00 | 849.00 | 0.0M |
| 2025-07-16 | 834.00 | 854.00 | 827.00 | 850.00 | 0.0M |
| 2025-07-15 | 830.00 | 840.00 | 818.00 | 838.00 | 0.0M |
| 2025-07-14 | 833.00 | 836.00 | 826.00 | 835.00 | 0.0M |
| 2025-07-11 | 817.00 | 833.00 | 817.00 | 833.00 | 0.0M |
| 2025-07-10 | 820.00 | 828.00 | 815.00 | 823.00 | 0.0M |
| 2025-07-09 | 807.00 | 821.00 | 804.00 | 821.00 | 0.0M |
| 2025-07-08 | 802.00 | 808.00 | 796.00 | 803.00 | 0.0M |
| 2025-07-07 | 806.00 | 806.00 | 796.00 | 802.00 | 0.0M |
| 2025-07-04 | 803.00 | 808.00 | 800.00 | 805.00 | 0.0M |
| 2025-07-03 | 807.00 | 813.00 | 798.00 | 803.00 | 0.0M |
| 2025-07-02 | 810.00 | 812.00 | 802.00 | 812.00 | 0.0M |
| 2025-07-01 | 809.00 | 820.00 | 805.00 | 809.00 | 0.0M |
| 2025-06-30 | 817.00 | 820.00 | 810.00 | 812.00 | 0.0M |
| 2025-06-27 | 804.00 | 820.00 | 804.00 | 818.00 | 0.0M |
| 2025-06-26 | 805.00 | 808.00 | 801.00 | 806.00 | 0.0M |
| 2025-06-25 | 805.00 | 805.00 | 799.00 | 805.00 | 0.0M |
| 2025-06-24 | 804.00 | 804.00 | 799.00 | 803.00 | 0.0M |
| 2025-06-23 | 800.00 | 805.00 | 798.00 | 804.00 | 0.0M |
| 2025-06-20 | 802.00 | 807.00 | 797.00 | 804.00 | 0.0M |
| 2025-06-19 | 807.00 | 807.00 | 801.00 | 805.00 | 0.0M |
| 2025-06-18 | 794.00 | 806.00 | 794.00 | 806.00 | 0.0M |
| 2025-06-17 | 793.00 | 800.00 | 793.00 | 800.00 | 0.0M |
| 2025-06-16 | 798.00 | 810.00 | 790.00 | 792.00 | 0.0M |
| 2025-06-13 | 811.00 | 816.00 | 790.00 | 802.00 | 0.0M |
| 2025-06-12 | 818.00 | 820.00 | 805.00 | 817.00 | 0.0M |
| 2025-06-11 | 795.00 | 824.00 | 788.00 | 824.00 | 0.0M |
| 2025-06-10 | 788.00 | 794.00 | 784.00 | 790.00 | 0.0M |
| 2025-06-09 | 783.00 | 786.00 | 776.00 | 786.00 | 0.0M |
| 2025-06-06 | 780.00 | 784.00 | 776.00 | 783.00 | 0.0M |
| 2025-06-05 | 782.00 | 784.00 | 776.00 | 784.00 | 0.0M |
| 2025-06-04 | 774.00 | 782.00 | 770.00 | 782.00 | 0.0M |
| 2025-06-03 | 768.00 | 774.00 | 766.00 | 771.00 | 0.0M |
| 2025-06-02 | 765.00 | 771.00 | 764.00 | 769.00 | 0.0M |
| 2025-05-30 | 760.00 | 765.00 | 759.00 | 765.00 | 0.0M |
| 2025-05-29 | 756.00 | 763.00 | 755.00 | 759.00 | 0.1M |
| 2025-05-28 | 757.00 | 757.00 | 752.00 | 755.00 | 0.0M |
| 2025-05-27 | 754.00 | 755.00 | 750.00 | 752.00 | 0.0M |
| 2025-05-26 | 754.00 | 756.00 | 748.00 | 748.00 | 0.0M |
| 2025-05-23 | 755.00 | 756.00 | 747.00 | 749.00 | 0.0M |
| 2025-05-22 | 753.00 | 754.00 | 749.00 | 750.00 | 0.0M |
| 2025-05-21 | 749.00 | 758.00 | 749.00 | 755.00 | 0.0M |
| 2025-05-20 | 755.00 | 758.00 | 748.00 | 748.00 | 0.0M |
| 2025-05-19 | 755.00 | 758.00 | 749.00 | 757.00 | 0.0M |
| 2025-05-16 | 754.00 | 754.00 | 747.00 | 754.00 | 0.0M |
| 2025-05-15 | 757.00 | 762.00 | 752.00 | 754.00 | 0.0M |
| 2025-05-14 | 770.00 | 773.00 | 755.00 | 764.00 | 0.0M |
| 2025-05-13 | 764.00 | 775.00 | 751.00 | 773.00 | 0.1M |
| 2025-05-12 | 758.00 | 764.00 | 753.00 | 764.00 | 0.0M |
| 2025-05-09 | 753.00 | 765.00 | 753.00 | 753.00 | 0.0M |
| 2025-05-08 | 748.00 | 753.00 | 744.00 | 747.00 | 0.0M |
| 2025-05-07 | 750.00 | 755.00 | 747.00 | 747.00 | 0.0M |
| 2025-05-02 | 755.00 | 758.00 | 745.00 | 748.00 | 0.0M |
| 2025-05-01 | 744.00 | 758.00 | 744.00 | 755.00 | 0.0M |
| 2025-04-30 | 750.00 | 755.00 | 743.00 | 750.00 | 0.0M |
| 2025-04-28 | 754.00 | 759.00 | 750.00 | 751.00 | 0.0M |
| 2025-04-25 | 768.00 | 768.00 | 754.00 | 754.00 | 0.0M |
| 2025-04-24 | 765.00 | 776.00 | 755.00 | 755.00 | 0.0M |
| 2025-04-23 | 736.00 | 767.00 | 735.00 | 760.00 | 0.1M |
| 2025-04-22 | 727.00 | 731.00 | 711.00 | 729.00 | 0.0M |
| 2025-04-21 | 714.00 | 736.00 | 705.00 | 734.00 | 0.1M |
| 2025-04-18 | 702.00 | 717.00 | 702.00 | 716.00 | 0.0M |
| 2025-04-17 | 699.00 | 705.00 | 698.00 | 701.00 | 0.0M |
| 2025-04-16 | 705.00 | 705.00 | 695.00 | 698.00 | 0.0M |
| 2025-04-15 | 704.00 | 711.00 | 703.00 | 706.00 | 0.0M |
| 2025-04-14 | 710.00 | 715.00 | 704.00 | 704.00 | 0.0M |
| 2025-04-11 | 680.00 | 707.00 | 666.00 | 707.00 | 0.0M |
| 2025-04-10 | 724.00 | 730.00 | 690.00 | 697.00 | 0.1M |
| 2025-04-09 | 660.00 | 672.00 | 650.00 | 669.00 | 0.0M |
| 2025-04-08 | 661.00 | 692.00 | 661.00 | 687.00 | 0.1M |
| 2025-04-07 | 631.00 | 653.00 | 622.00 | 624.00 | 0.1M |
| 2025-04-04 | 732.00 | 732.00 | 673.00 | 706.00 | 0.3M |
| 2025-04-03 | 749.00 | 760.00 | 737.00 | 747.00 | 0.1M |
| 2025-04-02 | 797.00 | 798.00 | 781.00 | 781.00 | 0.0M |
| 2025-04-01 | 795.00 | 799.00 | 787.00 | 795.00 | 0.0M |
| 2025-03-31 | 808.00 | 808.00 | 790.00 | 790.00 | 0.1M |
| 2025-03-28 | 845.00 | 850.00 | 829.00 | 831.00 | 0.0M |
| 2025-03-27 | 866.00 | 874.00 | 864.00 | 874.00 | 0.0M |
| 2025-03-26 | 873.00 | 873.00 | 865.00 | 867.00 | 0.0M |
| 2025-03-25 | 880.00 | 882.00 | 865.00 | 865.00 | 0.1M |
| 2025-03-24 | 865.00 | 883.00 | 855.00 | 871.00 | 0.1M |
| 2025-03-21 | 933.00 | 945.00 | 867.00 | 880.00 | 0.2M |
| 2025-03-19 | 927.00 | 934.00 | 927.00 | 933.00 | 0.0M |
| 2025-03-18 | 929.00 | 934.00 | 925.00 | 927.00 | 0.0M |
| 2025-03-17 | 925.00 | 928.00 | 920.00 | 926.00 | 0.0M |
| 2025-03-14 | 912.00 | 925.00 | 910.00 | 922.00 | 0.0M |
| 2025-03-13 | 912.00 | 915.00 | 910.00 | 912.00 | 0.0M |
| 2025-03-12 | 909.00 | 912.00 | 904.00 | 910.00 | 0.0M |
| 2025-03-11 | 907.00 | 910.00 | 893.00 | 909.00 | 0.0M |
| 2025-03-10 | 917.00 | 918.00 | 912.00 | 916.00 | 0.0M |
| 2025-03-07 | 915.00 | 919.00 | 906.00 | 918.00 | 0.0M |
| 2025-03-06 | 925.00 | 926.00 | 914.00 | 915.00 | 0.0M |
| 2025-03-05 | 919.00 | 924.00 | 913.00 | 920.00 | 0.0M |
| 2025-03-04 | 919.00 | 920.00 | 907.00 | 919.00 | 0.0M |
| 2025-03-03 | 917.00 | 921.00 | 912.00 | 920.00 | 0.0M |
| 2025-02-28 | 923.00 | 924.00 | 908.00 | 917.00 | 0.0M |
| 2025-02-27 | 917.00 | 928.00 | 915.00 | 923.00 | 0.0M |
| 2025-02-26 | 921.00 | 923.00 | 908.00 | 923.00 | 0.0M |
| 2025-02-25 | 922.00 | 930.00 | 916.00 | 923.00 | 0.0M |
| 2025-02-21 | 936.00 | 937.00 | 914.00 | 926.00 | 0.0M |
| 2025-02-20 | 934.00 | 941.00 | 934.00 | 936.00 | 0.0M |
| 2025-02-19 | 947.00 | 950.00 | 930.00 | 940.00 | 0.0M |
| 2025-02-18 | 942.00 | 947.00 | 936.00 | 947.00 | 0.0M |
| 2025-02-17 | 927.00 | 942.00 | 927.00 | 938.00 | 0.0M |
| 2025-02-14 | 937.00 | 937.00 | 923.00 | 927.00 | 0.0M |
| 2025-02-13 | 920.00 | 942.00 | 915.00 | 942.00 | 0.0M |
| 2025-02-12 | 925.00 | 925.00 | 911.00 | 925.00 | 0.0M |
| 2025-02-10 | 898.00 | 925.00 | 898.00 | 925.00 | 0.1M |
| 2025-02-07 | 891.00 | 898.00 | 878.00 | 892.00 | 0.0M |
| 2025-02-06 | 875.00 | 895.00 | 875.00 | 891.00 | 0.0M |
| 2025-02-05 | 871.00 | 884.00 | 871.00 | 874.00 | 0.0M |
| 2025-02-04 | 880.00 | 883.00 | 871.00 | 871.00 | 0.0M |
| 2025-02-03 | 896.00 | 896.00 | 871.00 | 871.00 | 0.0M |
| 2025-01-31 | 892.00 | 897.00 | 890.00 | 897.00 | 0.0M |
| 2025-01-30 | 893.00 | 898.00 | 890.00 | 892.00 | 0.0M |
| 2025-01-29 | 879.00 | 891.00 | 879.00 | 888.00 | 0.0M |
| 2025-01-28 | 877.00 | 879.00 | 873.00 | 877.00 | 0.0M |
| 2025-01-27 | 869.00 | 877.00 | 863.00 | 877.00 | 0.0M |
| 2025-01-24 | 872.00 | 872.00 | 862.00 | 863.00 | 0.0M |
| 2025-01-23 | 861.00 | 866.00 | 855.00 | 865.00 | 0.0M |
| 2025-01-22 | 865.00 | 865.00 | 860.00 | 861.00 | 0.0M |
| 2025-01-21 | 860.00 | 865.00 | 857.00 | 865.00 | 0.0M |
| 2025-01-20 | 847.00 | 870.00 | 847.00 | 862.00 | 0.0M |
| 2025-01-17 | 847.00 | 850.00 | 838.00 | 847.00 | 0.0M |
| 2025-01-16 | 857.00 | 859.00 | 843.00 | 843.00 | 0.0M |
| 2025-01-15 | 854.00 | 860.00 | 849.00 | 854.00 | 0.0M |
| 2025-01-14 | 862.00 | 862.00 | 845.00 | 854.00 | 0.0M |
| 2025-01-10 | 870.00 | 870.00 | 858.00 | 860.00 | 0.0M |
| 2025-01-09 | 873.00 | 873.00 | 858.00 | 858.00 | 0.0M |
| 2025-01-08 | 875.00 | 878.00 | 868.00 | 875.00 | 0.0M |
| 2025-01-07 | 877.00 | 877.00 | 862.00 | 874.00 | 0.0M |
| 2025-01-06 | 875.00 | 877.00 | 867.00 | 868.00 | 0.0M |