Horizon Kinetics ISE Wealth (RCH)

🏛️ 미국 →
3,780.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,791.83 3,792.13 3,791.30 3,791.32 0.0K
09:31 3,790.36 3,790.74 3,788.83 3,790.74 0.0K
09:32 3,790.70 3,791.74 3,790.43 3,790.48 0.0K
09:33 3,790.31 3,790.31 3,788.96 3,789.08 0.0K
09:34 3,789.36 3,789.70 3,788.39 3,788.39 0.0K
09:35 3,788.31 3,788.68 3,787.58 3,787.70 0.0K
09:36 3,787.32 3,787.32 3,786.13 3,786.76 0.0K
09:37 3,787.01 3,787.01 3,785.10 3,785.07 0.0K
09:38 3,784.85 3,785.23 3,784.52 3,784.59 0.0K
09:39 3,784.53 3,784.60 3,782.82 3,782.82 0.0K
09:40 3,782.86 3,782.86 3,782.03 3,782.18 0.0K
09:41 3,782.10 3,782.10 3,776.92 3,776.96 0.0K
09:42 3,776.92 3,776.92 3,775.28 3,775.59 0.0K
09:43 3,775.74 3,776.39 3,775.74 3,775.70 0.0K
09:44 3,775.74 3,775.78 3,775.12 3,775.69 0.0K
09:45 3,776.22 3,778.26 3,776.22 3,778.09 0.0K
09:46 3,778.02 3,778.68 3,777.70 3,778.68 0.0K
09:47 3,778.54 3,779.20 3,778.54 3,779.13 0.0K
09:48 3,779.09 3,779.09 3,778.38 3,778.50 0.0K
09:49 3,778.42 3,778.89 3,778.34 3,778.54 0.0K
09:50 3,778.86 3,779.70 3,778.66 3,779.59 0.0K
09:51 3,781.04 3,783.48 3,780.94 3,783.48 0.0K
09:52 3,783.55 3,784.09 3,783.30 3,783.46 0.0K
09:53 3,783.46 3,784.26 3,783.40 3,784.26 0.0K
09:54 3,784.30 3,785.16 3,784.30 3,785.16 0.0K
09:55 3,785.40 3,786.28 3,785.34 3,786.28 0.0K
09:56 3,786.47 3,787.75 3,786.41 3,787.75 0.0K
09:57 3,787.81 3,789.19 3,787.81 3,789.19 0.0K
09:58 3,789.32 3,789.94 3,789.15 3,789.70 0.0K
09:59 3,789.76 3,790.39 3,789.68 3,790.39 0.0K
10:00 3,790.48 3,790.48 3,788.32 3,788.43 0.0K
10:01 3,788.62 3,788.67 3,788.06 3,788.08 0.0K
10:02 3,788.15 3,788.52 3,788.15 3,788.45 0.0K
10:03 3,788.37 3,788.49 3,787.60 3,787.67 0.0K
10:04 3,787.62 3,788.05 3,787.62 3,787.91 0.0K
10:05 3,787.96 3,788.17 3,787.93 3,788.18 0.0K
10:06 3,788.17 3,788.50 3,788.01 3,788.43 0.0K
10:07 3,788.57 3,788.81 3,788.42 3,788.58 0.0K
10:08 3,788.51 3,788.51 3,788.02 3,788.12 0.0K
10:09 3,788.12 3,788.12 3,787.35 3,787.31 0.0K
10:10 3,787.27 3,787.86 3,787.27 3,787.77 0.0K
10:11 3,787.92 3,788.33 3,787.78 3,788.33 0.0K
10:12 3,788.31 3,789.15 3,788.31 3,788.88 0.0K
10:13 3,788.87 3,788.87 3,788.45 3,788.45 0.0K
10:14 3,788.45 3,788.45 3,787.69 3,787.69 0.0K
10:15 3,787.67 3,787.67 3,787.42 3,787.58 0.0K
10:16 3,787.60 3,788.29 3,787.60 3,787.74 0.0K
10:17 3,787.72 3,787.96 3,786.74 3,786.73 0.0K
10:18 3,786.74 3,786.74 3,786.00 3,786.00 0.0K
10:19 3,785.95 3,785.95 3,784.64 3,784.58 0.0K
10:20 3,784.60 3,785.08 3,784.60 3,785.08 0.0K
10:21 3,785.16 3,785.70 3,785.16 3,785.28 0.0K
10:22 3,785.16 3,785.16 3,784.38 3,784.56 0.0K
10:23 3,784.59 3,784.59 3,784.19 3,784.19 0.0K
10:24 3,784.22 3,784.22 3,782.61 3,782.71 0.0K
10:25 3,782.79 3,782.79 3,782.34 3,782.70 0.0K
10:26 3,782.70 3,782.86 3,782.20 3,782.17 0.0K
10:27 3,782.08 3,782.36 3,782.08 3,782.36 0.0K
10:28 3,782.36 3,783.21 3,782.36 3,782.82 0.0K
10:29 3,782.72 3,786.75 3,782.64 3,786.75 0.0K
10:30 3,786.62 3,787.26 3,786.62 3,787.18 0.0K
10:31 3,787.27 3,787.58 3,787.20 3,787.61 0.0K
10:32 3,787.71 3,787.89 3,787.71 3,787.85 0.0K
10:33 3,787.80 3,787.87 3,787.31 3,787.39 0.0K
10:34 3,787.51 3,787.76 3,787.21 3,787.38 0.0K
10:35 3,787.38 3,788.01 3,787.38 3,787.75 0.0K
10:36 3,787.81 3,787.81 3,787.53 3,787.60 0.0K
10:37 3,787.55 3,787.79 3,787.00 3,787.00 0.0K
10:38 3,786.95 3,786.96 3,786.75 3,786.78 0.0K
10:39 3,786.71 3,786.86 3,786.13 3,786.48 0.0K
10:40 3,786.62 3,787.21 3,786.62 3,787.06 0.0K
10:41 3,787.08 3,787.26 3,787.03 3,787.05 0.0K
10:42 3,786.96 3,786.96 3,786.71 3,786.83 0.0K
10:43 3,786.83 3,786.87 3,786.48 3,786.48 0.0K
10:44 3,786.53 3,786.99 3,786.53 3,786.79 0.0K
10:45 3,786.74 3,786.79 3,785.90 3,786.00 0.0K
10:46 3,786.02 3,786.02 3,785.73 3,785.77 0.0K
10:47 3,785.77 3,785.86 3,785.62 3,785.72 0.0K
10:48 3,785.69 3,786.05 3,785.69 3,786.05 0.0K
10:49 3,786.11 3,786.76 3,786.11 3,786.49 0.0K
10:50 3,786.53 3,786.56 3,786.08 3,786.08 0.0K
10:51 3,786.06 3,786.06 3,785.83 3,785.83 0.0K
10:52 3,785.75 3,785.86 3,785.65 3,785.66 0.0K
10:53 3,785.78 3,785.78 3,785.45 3,785.60 0.0K
10:54 3,785.56 3,785.78 3,785.43 3,785.63 0.0K
10:55 3,785.61 3,785.96 3,785.55 3,785.81 0.0K
10:56 3,785.77 3,785.99 3,785.77 3,785.81 0.0K
10:57 3,785.85 3,786.86 3,785.85 3,786.86 0.0K
10:58 3,786.86 3,787.40 3,786.86 3,787.40 0.0K
10:59 3,787.38 3,788.02 3,787.33 3,788.02 0.0K
11:00 3,787.99 3,789.36 3,787.99 3,789.36 0.0K
11:01 3,789.38 3,791.11 3,789.38 3,791.11 0.0K
11:02 3,791.04 3,791.25 3,791.04 3,791.22 0.0K
11:03 3,791.22 3,791.22 3,790.62 3,790.62 0.0K
11:04 3,790.61 3,790.61 3,790.33 3,790.41 0.0K
11:05 3,790.29 3,790.48 3,789.98 3,789.98 0.0K
11:06 3,789.95 3,789.97 3,789.84 3,789.90 0.0K
11:07 3,789.98 3,790.37 3,789.98 3,790.24 0.0K
11:08 3,790.25 3,790.91 3,790.25 3,790.65 0.0K
11:09 3,790.67 3,790.86 3,790.52 3,790.52 0.0K
11:10 3,790.44 3,791.09 3,790.44 3,791.09 0.0K
11:11 3,791.07 3,791.25 3,791.00 3,791.04 0.0K
11:12 3,791.02 3,791.35 3,791.02 3,791.21 0.0K
11:13 3,791.22 3,791.22 3,791.05 3,791.17 0.0K
11:14 3,791.28 3,791.28 3,790.52 3,790.52 0.0K
11:15 3,790.49 3,790.68 3,790.41 3,790.68 0.0K
11:16 3,790.64 3,790.93 3,790.35 3,790.58 0.0K
11:17 3,790.48 3,790.66 3,790.37 3,790.62 0.0K
11:18 3,790.61 3,790.90 3,790.52 3,790.86 0.0K
11:19 3,790.84 3,791.65 3,790.84 3,791.65 0.0K
11:20 3,791.70 3,792.88 3,791.70 3,792.88 0.0K
11:21 3,792.82 3,793.58 3,792.74 3,793.58 0.0K
11:22 3,793.60 3,794.92 3,793.60 3,794.81 0.0K
11:23 3,794.51 3,794.51 3,793.61 3,793.61 0.0K
11:24 3,793.58 3,793.58 3,792.75 3,792.78 0.0K
11:25 3,792.81 3,792.91 3,792.34 3,792.91 0.0K
11:26 3,792.78 3,792.98 3,792.34 3,792.34 0.0K
11:27 3,792.38 3,792.60 3,792.38 3,792.41 0.0K
11:28 3,792.30 3,792.39 3,792.23 3,792.23 0.0K
11:29 3,792.23 3,793.06 3,792.23 3,792.85 0.0K
11:30 3,792.78 3,792.78 3,792.52 3,792.58 0.0K
11:31 3,792.55 3,793.38 3,792.49 3,793.38 0.0K
11:32 3,793.33 3,793.67 3,793.33 3,793.65 0.0K
11:33 3,793.69 3,794.80 3,793.69 3,794.82 0.0K
11:34 3,794.74 3,794.96 3,794.33 3,794.48 0.0K
11:35 3,794.34 3,794.36 3,793.92 3,793.92 0.0K
11:36 3,793.87 3,794.36 3,793.87 3,794.36 0.0K
11:37 3,794.36 3,794.36 3,793.74 3,793.97 0.0K
11:38 3,793.92 3,794.00 3,793.78 3,793.93 0.0K
11:39 3,793.91 3,794.00 3,793.44 3,793.44 0.0K
11:40 3,793.46 3,793.46 3,792.84 3,792.84 0.0K
11:41 3,792.75 3,793.06 3,792.47 3,793.06 0.0K
11:42 3,793.19 3,793.45 3,793.19 3,793.44 0.0K
11:43 3,793.51 3,793.67 3,793.51 3,793.67 0.0K
11:44 3,793.66 3,793.76 3,793.40 3,793.45 0.0K
11:45 3,793.44 3,793.75 3,792.68 3,792.68 0.0K
11:46 3,792.68 3,792.77 3,791.63 3,791.57 0.0K
11:47 3,791.50 3,791.57 3,790.52 3,790.52 0.0K
11:48 3,790.59 3,790.67 3,790.24 3,790.24 0.0K
11:49 3,790.19 3,790.55 3,790.14 3,790.35 0.0K
11:50 3,790.38 3,790.47 3,790.17 3,790.32 0.0K
11:51 3,790.31 3,790.54 3,790.31 3,790.36 0.0K
11:52 3,790.30 3,790.40 3,789.85 3,789.80 0.0K
11:53 3,789.83 3,789.97 3,789.74 3,789.83 0.0K
11:54 3,790.23 3,790.79 3,790.23 3,790.69 0.0K
11:55 3,790.76 3,790.86 3,790.64 3,790.67 0.0K
11:56 3,790.66 3,790.66 3,790.52 3,790.59 0.0K
11:57 3,790.54 3,790.93 3,790.43 3,790.43 0.0K
11:58 3,790.13 3,790.35 3,790.03 3,790.03 0.0K
11:59 3,790.02 3,790.02 3,789.44 3,789.71 0.0K
12:00 3,789.71 3,789.76 3,789.41 3,789.68 0.0K
12:01 3,789.71 3,789.96 3,789.32 3,789.32 0.0K
12:02 3,789.33 3,789.42 3,788.72 3,788.76 0.0K
12:03 3,788.74 3,788.78 3,788.10 3,788.24 0.0K
12:04 3,788.19 3,788.32 3,788.03 3,788.03 0.0K
12:05 3,787.93 3,788.77 3,787.93 3,788.63 0.0K
12:06 3,788.64 3,788.85 3,788.64 3,788.85 0.0K
12:07 3,788.90 3,788.90 3,788.53 3,788.53 0.0K
12:08 3,788.56 3,788.56 3,788.13 3,788.13 0.0K
12:09 3,788.16 3,788.16 3,787.69 3,788.07 0.0K
12:10 3,788.05 3,788.05 3,787.14 3,787.27 0.0K
12:11 3,787.16 3,787.49 3,786.84 3,786.84 0.0K
12:12 3,786.78 3,786.78 3,785.97 3,785.97 0.0K
12:13 3,785.93 3,786.28 3,785.93 3,786.23 0.0K
12:14 3,786.16 3,786.16 3,785.26 3,785.26 0.0K
12:15 3,785.10 3,785.10 3,784.62 3,784.62 0.0K
12:16 3,784.67 3,784.79 3,784.34 3,784.37 0.0K
12:17 3,784.34 3,784.80 3,784.23 3,784.80 0.0K
12:18 3,784.65 3,784.85 3,784.65 3,784.85 0.0K
12:19 3,784.84 3,784.84 3,784.44 3,784.44 0.0K
12:20 3,784.45 3,785.12 3,784.44 3,785.12 0.0K
12:21 3,785.21 3,785.45 3,785.11 3,785.12 0.0K
12:22 3,785.12 3,785.16 3,785.03 3,785.08 0.0K
12:23 3,785.08 3,785.08 3,784.15 3,784.17 0.0K
12:24 3,784.18 3,785.26 3,784.11 3,785.26 0.0K
12:25 3,785.31 3,785.96 3,785.31 3,785.96 0.0K
12:26 3,786.11 3,786.58 3,786.11 3,786.31 0.0K
12:27 3,786.32 3,786.36 3,786.00 3,786.36 0.0K
12:28 3,786.41 3,786.46 3,786.27 3,786.47 0.0K
12:29 3,786.48 3,786.75 3,786.48 3,786.51 0.0K
12:30 3,786.46 3,786.72 3,786.43 3,786.72 0.0K
12:31 3,786.73 3,786.98 3,786.73 3,786.89 0.0K
12:32 3,786.87 3,786.87 3,786.20 3,786.20 0.0K
12:33 3,786.20 3,786.29 3,786.13 3,786.23 0.0K
12:34 3,786.27 3,786.69 3,786.24 3,786.69 0.0K
12:35 3,786.65 3,787.15 3,786.48 3,786.46 0.0K
12:36 3,786.53 3,786.90 3,786.53 3,786.63 0.0K
12:37 3,786.51 3,787.09 3,786.29 3,787.09 0.0K
12:38 3,787.27 3,788.11 3,787.27 3,788.11 0.0K
12:39 3,788.08 3,788.85 3,788.08 3,788.85 0.0K
12:40 3,788.89 3,788.96 3,788.43 3,788.46 0.0K
12:41 3,788.45 3,788.45 3,787.95 3,787.95 0.0K
12:42 3,787.91 3,788.77 3,787.91 3,788.61 0.0K
12:43 3,788.68 3,788.68 3,788.47 3,788.47 0.0K
12:44 3,788.48 3,788.87 3,788.34 3,788.87 0.0K
12:45 3,788.88 3,788.95 3,788.88 3,788.96 0.0K
12:46 3,788.79 3,788.86 3,788.63 3,788.86 0.0K
12:47 3,788.94 3,789.17 3,788.56 3,788.79 0.0K
12:48 3,788.81 3,789.55 3,788.81 3,789.29 0.0K
12:49 3,789.35 3,789.49 3,789.33 3,789.37 0.0K
12:50 3,789.34 3,789.65 3,789.34 3,789.40 0.0K
12:51 3,789.53 3,789.53 3,789.14 3,789.30 0.0K
12:52 3,789.20 3,789.20 3,788.64 3,788.67 0.0K
12:53 3,788.74 3,788.95 3,788.64 3,788.89 0.0K
12:54 3,788.86 3,788.86 3,788.83 3,788.84 0.0K
12:55 3,788.82 3,788.82 3,788.63 3,788.59 0.0K
12:56 3,788.66 3,788.88 3,788.64 3,788.88 0.0K
12:57 3,788.89 3,788.89 3,788.73 3,788.83 0.0K
12:58 3,788.81 3,788.89 3,788.12 3,788.18 0.0K
12:59 3,788.14 3,788.28 3,788.14 3,788.26 0.0K
13:00 3,788.37 3,788.77 3,788.37 3,788.77 0.0K
13:01 3,788.75 3,788.88 3,788.63 3,788.76 0.0K
13:02 3,788.77 3,788.77 3,788.52 3,788.49 0.0K
13:03 3,788.50 3,788.98 3,788.50 3,788.84 0.0K
13:04 3,788.79 3,788.96 3,788.73 3,788.93 0.0K
13:05 3,788.89 3,788.89 3,788.54 3,788.54 0.0K
13:06 3,788.39 3,788.39 3,788.25 3,788.30 0.0K
13:07 3,788.30 3,788.30 3,787.44 3,787.44 0.0K
13:08 3,787.38 3,787.48 3,787.23 3,787.23 0.0K
13:09 3,787.20 3,787.48 3,787.20 3,787.48 0.0K
13:10 3,787.51 3,787.93 3,787.42 3,787.84 0.0K
13:11 3,787.77 3,787.77 3,787.45 3,787.48 0.0K
13:12 3,787.49 3,787.49 3,787.23 3,787.37 0.0K
13:13 3,787.38 3,787.72 3,787.34 3,787.61 0.0K
13:14 3,787.57 3,787.68 3,787.30 3,787.30 0.0K
13:15 3,787.26 3,787.26 3,787.25 3,787.31 0.0K
13:16 3,787.34 3,787.37 3,787.12 3,787.25 0.0K
13:17 3,787.28 3,787.78 3,787.28 3,787.83 0.0K
13:18 3,787.68 3,788.22 3,787.68 3,788.22 0.0K
13:19 3,788.21 3,788.26 3,787.81 3,787.81 0.0K
13:20 3,787.79 3,787.79 3,787.25 3,787.30 0.0K
13:21 3,787.36 3,787.78 3,787.34 3,787.73 0.0K
13:22 3,787.72 3,788.03 3,787.72 3,787.96 0.0K
13:23 3,788.04 3,788.12 3,787.55 3,787.94 0.0K
13:24 3,787.90 3,787.90 3,787.05 3,787.05 0.0K
13:25 3,786.99 3,787.06 3,786.84 3,787.00 0.0K
13:26 3,787.06 3,787.06 3,786.64 3,786.64 0.0K
13:27 3,786.60 3,786.66 3,786.44 3,786.44 0.0K
13:28 3,786.40 3,786.83 3,786.40 3,786.83 0.0K
13:29 3,786.79 3,787.16 3,786.79 3,787.16 0.0K
13:30 3,787.18 3,787.75 3,787.18 3,787.78 0.0K
13:31 3,787.82 3,788.46 3,787.82 3,788.46 0.0K
13:32 3,788.45 3,788.45 3,788.28 3,788.36 0.0K
13:33 3,788.41 3,788.45 3,788.04 3,787.99 0.0K
13:34 3,788.01 3,788.01 3,787.44 3,787.44 0.0K
13:35 3,787.29 3,787.29 3,787.02 3,787.02 0.0K
13:36 3,787.07 3,787.07 3,786.45 3,786.45 0.0K
13:37 3,786.44 3,786.95 3,786.44 3,786.95 0.0K
13:38 3,786.91 3,787.06 3,786.91 3,787.06 0.0K
13:39 3,787.06 3,787.06 3,787.03 3,787.04 0.0K
13:40 3,787.05 3,787.06 3,786.73 3,786.83 0.0K
13:41 3,786.83 3,787.06 3,786.83 3,787.06 0.0K
13:42 3,787.06 3,787.17 3,787.04 3,787.15 0.0K
13:43 3,787.08 3,787.71 3,786.92 3,787.62 0.0K
13:44 3,787.64 3,787.80 3,787.44 3,787.80 0.0K
13:45 3,787.90 3,788.06 3,787.90 3,788.06 0.0K
13:46 3,788.15 3,788.15 3,788.04 3,788.04 0.0K
13:47 3,788.00 3,788.05 3,787.62 3,787.62 0.0K
13:48 3,787.64 3,787.70 3,787.64 3,787.64 0.0K
13:49 3,787.72 3,787.77 3,787.65 3,787.63 0.0K
13:50 3,787.58 3,787.58 3,786.90 3,786.96 0.0K
13:51 3,786.95 3,786.95 3,786.85 3,786.83 0.0K
13:52 3,786.75 3,786.87 3,786.20 3,786.34 0.0K
13:53 3,786.31 3,786.31 3,786.14 3,786.26 0.0K
13:54 3,786.25 3,786.30 3,786.10 3,786.10 0.0K
13:55 3,786.03 3,786.03 3,785.84 3,786.03 0.0K
13:56 3,785.96 3,785.96 3,785.13 3,785.13 0.0K
13:57 3,785.13 3,785.25 3,785.05 3,785.25 0.0K
13:58 3,785.26 3,785.26 3,785.23 3,785.30 0.0K
13:59 3,785.32 3,785.32 3,784.94 3,784.96 0.0K
14:00 3,784.96 3,785.69 3,784.96 3,785.69 0.0K
14:01 3,785.62 3,785.66 3,785.09 3,785.25 0.0K
14:02 3,785.17 3,785.17 3,784.63 3,784.66 0.0K
14:03 3,784.66 3,784.66 3,783.85 3,783.85 0.0K
14:04 3,783.82 3,783.82 3,783.34 3,783.30 0.0K
14:05 3,783.32 3,783.67 3,783.22 3,783.53 0.0K
14:06 3,783.50 3,783.50 3,782.82 3,782.82 0.0K
14:07 3,782.65 3,782.65 3,782.44 3,782.44 0.0K
14:08 3,782.37 3,782.37 3,782.25 3,782.42 0.0K
14:09 3,782.30 3,782.30 3,781.72 3,782.24 0.0K
14:10 3,782.27 3,782.44 3,782.13 3,782.13 0.0K
14:11 3,782.17 3,782.87 3,782.17 3,782.91 0.0K
14:12 3,782.98 3,783.67 3,782.98 3,783.67 0.0K
14:13 3,783.54 3,783.92 3,783.54 3,783.92 0.0K
14:14 3,783.98 3,783.98 3,783.84 3,783.96 0.0K
14:15 3,784.01 3,784.32 3,784.01 3,784.04 0.0K
14:16 3,784.01 3,784.16 3,783.92 3,783.92 0.0K
14:17 3,783.85 3,783.85 3,782.81 3,783.06 0.0K
14:18 3,783.14 3,783.60 3,783.14 3,783.60 0.0K
14:19 3,783.61 3,783.88 3,783.44 3,783.88 0.0K
14:20 3,783.92 3,784.20 3,783.84 3,784.20 0.0K
14:21 3,784.23 3,784.37 3,784.23 3,784.37 0.0K
14:22 3,784.38 3,784.88 3,784.38 3,784.87 0.0K
14:23 3,784.84 3,785.78 3,784.74 3,785.78 0.0K
14:24 3,785.77 3,786.15 3,785.77 3,786.14 0.0K
14:25 3,786.24 3,786.27 3,786.15 3,786.17 0.0K
14:26 3,786.26 3,786.36 3,786.05 3,786.36 0.0K
14:27 3,786.37 3,786.45 3,786.21 3,786.45 0.0K
14:28 3,786.51 3,787.00 3,786.51 3,786.91 0.0K
14:29 3,786.93 3,786.96 3,786.93 3,786.99 0.0K
14:30 3,786.96 3,786.96 3,786.63 3,786.65 0.0K
14:31 3,786.76 3,787.06 3,786.76 3,786.92 0.0K
14:32 3,786.92 3,786.92 3,786.29 3,786.29 0.0K
14:33 3,786.24 3,786.29 3,785.53 3,785.53 0.0K
14:34 3,785.58 3,785.58 3,785.44 3,785.46 0.0K
14:35 3,785.50 3,786.16 3,785.50 3,786.16 0.0K
14:36 3,786.16 3,786.80 3,786.16 3,786.57 0.0K
14:37 3,786.61 3,786.88 3,786.61 3,786.84 0.0K
14:38 3,786.83 3,786.83 3,786.34 3,786.33 0.0K
14:39 3,786.40 3,786.45 3,786.25 3,786.25 0.0K
14:40 3,786.26 3,786.26 3,785.85 3,785.85 0.0K
14:41 3,785.84 3,786.18 3,785.84 3,786.17 0.0K
14:42 3,786.28 3,786.82 3,786.12 3,786.82 0.0K
14:43 3,786.84 3,786.85 3,786.65 3,786.66 0.0K
14:44 3,786.70 3,786.76 3,786.64 3,786.65 0.0K
14:45 3,786.74 3,786.98 3,786.74 3,786.98 0.0K
14:46 3,786.94 3,786.94 3,786.65 3,786.65 0.0K
14:47 3,786.64 3,786.64 3,786.44 3,786.52 0.0K
14:48 3,786.54 3,786.57 3,786.43 3,786.46 0.0K
14:49 3,786.50 3,786.56 3,786.42 3,786.58 0.0K
14:50 3,786.72 3,786.98 3,786.72 3,786.89 0.0K
14:51 3,786.94 3,787.05 3,786.94 3,786.97 0.0K
14:52 3,787.07 3,788.29 3,787.04 3,788.29 0.0K
14:53 3,788.41 3,788.81 3,788.41 3,788.81 0.0K
14:54 3,788.84 3,788.90 3,788.74 3,788.78 0.0K
14:55 3,788.79 3,789.56 3,788.79 3,789.56 0.0K
14:56 3,789.65 3,789.65 3,789.53 3,789.69 0.0K
14:57 3,789.69 3,789.69 3,789.63 3,789.66 0.0K
14:58 3,789.68 3,789.68 3,789.32 3,789.47 0.0K
14:59 3,789.58 3,789.76 3,789.58 3,789.75 0.0K
15:00 3,789.75 3,790.25 3,789.75 3,790.25 0.0K
15:01 3,790.25 3,790.25 3,789.54 3,789.54 0.0K
15:02 3,789.53 3,789.71 3,789.53 3,789.67 0.0K
15:03 3,789.77 3,790.60 3,789.77 3,790.60 0.0K
15:04 3,790.66 3,790.66 3,790.20 3,790.28 0.0K
15:05 3,790.31 3,790.31 3,790.04 3,790.26 0.0K
15:06 3,790.34 3,790.34 3,790.02 3,790.02 0.0K
15:07 3,789.98 3,790.05 3,789.85 3,789.85 0.0K
15:08 3,789.85 3,789.85 3,789.35 3,789.35 0.0K
15:09 3,789.28 3,789.28 3,788.54 3,788.54 0.0K
15:10 3,788.50 3,788.50 3,788.25 3,788.45 0.0K
15:11 3,788.40 3,788.76 3,788.40 3,788.69 0.0K
15:12 3,788.69 3,789.19 3,788.52 3,789.19 0.0K
15:13 3,789.14 3,789.26 3,789.14 3,789.16 0.0K
15:14 3,789.14 3,789.14 3,788.73 3,788.73 0.0K
15:15 3,788.70 3,788.70 3,786.77 3,786.77 0.0K
15:16 3,786.72 3,786.72 3,786.40 3,786.40 0.0K
15:17 3,786.40 3,786.56 3,784.82 3,784.82 0.0K
15:18 3,784.75 3,784.85 3,784.75 3,784.85 0.0K
15:19 3,784.87 3,784.87 3,784.74 3,784.75 0.0K
15:20 3,784.82 3,785.05 3,784.82 3,784.92 0.0K
15:21 3,784.75 3,784.87 3,784.75 3,784.78 0.0K
15:22 3,784.67 3,785.20 3,784.54 3,785.20 0.0K
15:23 3,785.21 3,785.48 3,783.96 3,783.96 0.0K
15:24 3,784.09 3,784.21 3,781.97 3,782.08 0.0K
15:25 3,782.07 3,782.85 3,782.07 3,782.42 0.0K
15:26 3,782.38 3,783.18 3,782.02 3,783.18 0.0K
15:27 3,783.20 3,783.26 3,783.02 3,783.11 0.0K
15:28 3,783.07 3,783.07 3,782.64 3,782.64 0.0K
15:29 3,782.65 3,782.65 3,782.11 3,782.15 0.0K
15:30 3,782.07 3,782.07 3,781.59 3,781.88 0.0K
15:31 3,781.98 3,782.37 3,781.55 3,782.11 0.0K
15:32 3,782.13 3,782.26 3,782.13 3,782.19 0.0K
15:33 3,782.14 3,782.58 3,782.14 3,782.58 0.0K
15:34 3,782.60 3,782.60 3,782.31 3,782.32 0.0K
15:35 3,782.28 3,782.28 3,781.54 3,781.86 0.0K
15:36 3,782.01 3,782.36 3,782.01 3,782.33 0.0K
15:37 3,782.25 3,782.27 3,782.12 3,782.19 0.0K
15:38 3,782.23 3,783.40 3,782.23 3,783.12 0.0K
15:39 3,783.13 3,785.47 3,783.13 3,785.47 0.0K
15:40 3,785.63 3,785.92 3,784.85 3,784.85 0.0K
15:41 3,784.81 3,785.41 3,784.54 3,785.01 0.0K
15:42 3,785.00 3,785.00 3,784.79 3,784.79 0.0K
15:43 3,784.77 3,784.77 3,784.35 3,784.33 0.0K
15:44 3,784.29 3,784.38 3,784.13 3,784.38 0.0K
15:45 3,784.45 3,785.21 3,784.45 3,785.15 0.0K
15:46 3,785.05 3,785.05 3,784.12 3,784.12 0.0K
15:47 3,784.15 3,784.15 3,783.73 3,783.81 0.0K
15:48 3,783.78 3,784.55 3,783.74 3,784.35 0.0K
15:49 3,784.30 3,785.06 3,784.30 3,784.98 0.0K
15:50 3,784.96 3,784.96 3,783.99 3,784.62 0.0K
15:51 3,784.60 3,785.68 3,784.60 3,785.49 0.0K
15:52 3,785.47 3,785.56 3,785.24 3,785.56 0.0K
15:53 3,785.49 3,786.06 3,785.28 3,785.84 0.0K
15:54 3,785.80 3,786.06 3,785.22 3,785.94 0.0K
15:55 3,784.43 3,784.43 3,783.13 3,783.82 0.0K
15:56 3,783.84 3,784.69 3,783.84 3,784.22 0.0K
15:57 3,784.30 3,784.81 3,784.03 3,784.32 0.0K
15:58 3,784.21 3,784.21 3,781.95 3,781.95 0.0K
15:59 3,781.76 3,781.76 3,779.27 3,779.27 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,743.90 3,781.30 3,743.30 3,780.60 0.0M
2025-09-25 3,752.61 3,752.61 3,720.98 3,732.67 0.0M
2025-09-24 3,781.79 3,796.36 3,764.80 3,776.44 0.0M
2025-09-23 3,789.46 3,821.66 3,772.76 3,780.43 0.0M
2025-09-22 3,791.13 3,794.98 3,775.12 3,779.25 0.0M
2025-09-19 3,845.65 3,845.79 3,798.30 3,802.97 0.0M
2025-09-18 3,812.08 3,856.89 3,810.06 3,844.89 0.0M
2025-09-17 3,812.85 3,860.32 3,782.02 3,794.36 0.0M
2025-09-16 3,796.50 3,814.70 3,776.37 3,809.59 0.0M
2025-09-15 3,796.47 3,805.84 3,782.36 3,791.87 0.0M
2025-09-12 3,813.55 3,814.96 3,785.41 3,787.20 0.0M
2025-09-11 3,752.64 3,822.76 3,750.91 3,820.96 0.0M
2025-09-10 3,719.33 3,750.46 3,719.33 3,747.88 0.0M
2025-09-09 3,748.35 3,752.81 3,727.66 3,732.96 0.0M
2025-09-08 3,749.68 3,757.22 3,722.07 3,755.65 0.0M
2025-09-05 3,767.07 3,785.11 3,732.77 3,751.30 0.0M
2025-09-04 3,705.02 3,756.65 3,692.06 3,756.52 0.0M
2025-09-03 3,706.19 3,729.55 3,671.57 3,686.95 0.0M
2025-09-02 3,671.56 3,709.49 3,661.05 3,707.29 0.0M
2025-08-29 3,702.27 3,709.79 3,687.05 3,707.99 0.0M
2025-08-28 3,711.98 3,717.46 3,678.85 3,699.28 0.0M
2025-08-27 3,657.36 3,703.76 3,656.94 3,699.66 0.0M
2025-08-26 3,651.85 3,670.05 3,651.85 3,659.79 0.0M
2025-08-25 3,669.01 3,669.53 3,651.36 3,651.57 0.0M
2025-08-22 3,574.69 3,681.67 3,574.16 3,678.96 0.0M
2025-08-21 3,531.17 3,564.82 3,527.48 3,558.67 0.0M
2025-08-20 3,562.97 3,565.25 3,534.18 3,550.60 0.0M
2025-08-19 3,575.08 3,599.38 3,560.09 3,569.21 0.0M
2025-08-18 3,558.29 3,566.23 3,552.28 3,565.11 0.0M
2025-08-15 3,581.22 3,587.62 3,560.95 3,565.25 0.0M
2025-08-14 3,554.83 3,564.01 3,537.77 3,558.18 0.0M
2025-08-13 3,528.80 3,590.38 3,527.35 3,588.32 0.0M
2025-08-12 3,472.78 3,517.46 3,470.11 3,516.57 0.0M
2025-08-11 3,463.22 3,475.53 3,445.42 3,453.98 0.0M
2025-08-08 3,470.92 3,472.80 3,448.79 3,456.10 0.0M
2025-08-07 3,484.02 3,495.70 3,443.10 3,451.44 0.0M
2025-08-06 3,463.50 3,467.75 3,446.06 3,458.57 0.0M
2025-08-05 3,458.71 3,464.36 3,426.05 3,454.84 0.0M
2025-08-04 3,408.93 3,453.27 3,408.93 3,451.85 0.0M
2025-08-01 3,435.65 3,437.35 3,369.22 3,393.92 0.0M
2025-07-31 3,484.06 3,497.80 3,463.84 3,467.56 0.0M
2025-07-30 3,552.17 3,552.24 3,485.85 3,502.78 0.0M
2025-07-29 3,573.11 3,573.25 3,541.53 3,546.09 0.0M
2025-07-28 3,575.80 3,578.43 3,555.55 3,561.46 0.0M
2025-07-25 3,564.81 3,579.33 3,540.09 3,573.42 0.0M
2025-07-24 3,573.43 3,580.71 3,557.11 3,557.29 0.0M
2025-07-23 3,565.71 3,587.59 3,562.24 3,585.87 0.0M
2025-07-22 3,494.63 3,552.94 3,494.63 3,546.49 0.0M
2025-07-21 3,493.64 3,504.65 3,478.74 3,478.74 0.0M
2025-07-18 3,511.31 3,512.86 3,473.91 3,481.20 0.0M
2025-07-17 3,450.08 3,496.33 3,449.95 3,489.70 0.0M
2025-07-16 3,448.04 3,457.07 3,408.23 3,452.99 0.0M
2025-07-15 3,510.28 3,512.41 3,436.12 3,436.15 0.0M
2025-07-14 3,487.99 3,506.45 3,476.86 3,505.16 0.0M
2025-07-11 3,499.26 3,500.84 3,481.92 3,490.70 0.0M
2025-07-10 3,484.72 3,530.75 3,482.63 3,517.76 0.0M
2025-07-09 3,481.52 3,486.01 3,461.50 3,484.45 0.0M
2025-07-08 3,457.30 3,483.40 3,453.39 3,468.37 0.0M
2025-07-07 3,485.64 3,498.02 3,439.01 3,452.67 0.0M
2025-07-03 3,489.90 3,503.33 3,489.07 3,500.60 0.0M
2025-07-02 3,447.20 3,482.39 3,436.33 3,481.91 0.0M
2025-07-01 3,373.54 3,468.58 3,373.50 3,442.44 0.0M
2025-06-30 3,389.35 3,392.62 3,374.59 3,385.69 0.0M
2025-06-27 3,378.37 3,398.98 3,358.81 3,381.15 0.0M
2025-06-26 3,334.99 3,370.86 3,334.76 3,369.01 0.0M
2025-06-25 3,356.49 3,357.63 3,318.89 3,320.96 0.0M
2025-06-24 3,354.02 3,366.41 3,345.07 3,357.77 0.0M
2025-06-23 3,297.52 3,332.51 3,275.70 3,331.48 0.0M
2025-06-20 3,316.78 3,322.61 3,294.93 3,304.47 0.0M
2025-06-18 3,281.39 3,318.16 3,281.36 3,295.13 0.0M
2025-06-17 3,301.11 3,311.59 3,280.83 3,281.64 0.0M
2025-06-16 3,296.95 3,323.09 3,293.22 3,317.95 0.0M
2025-06-13 3,284.01 3,301.87 3,262.66 3,270.89 0.0M
2025-06-12 3,303.14 3,321.33 3,294.75 3,319.49 0.0M
2025-06-11 3,340.74 3,343.45 3,314.17 3,319.98 0.0M
2025-06-10 3,318.18 3,333.38 3,309.68 3,327.73 0.0M
2025-06-09 3,309.66 3,320.79 3,296.16 3,306.19 0.0M
2025-06-06 3,284.25 3,297.80 3,279.37 3,291.18 0.0M
2025-06-05 3,262.99 3,275.26 3,239.40 3,250.15 0.0M
2025-06-04 3,266.52 3,270.84 3,255.52 3,256.05 0.0M
2025-06-03 3,225.92 3,271.80 3,217.48 3,260.72 0.0M
2025-06-02 3,230.89 3,230.89 3,195.81 3,228.62 0.0M
2025-05-30 3,248.01 3,249.44 3,219.26 3,239.70 0.0M
2025-05-29 3,269.91 3,270.01 3,233.83 3,262.52 0.0M
2025-05-28 3,284.25 3,284.83 3,248.73 3,252.35 0.0M
2025-05-27 3,243.81 3,281.71 3,235.54 3,281.54 0.0M
2025-05-23 3,185.07 3,216.28 3,184.14 3,204.67 0.0M
2025-05-22 3,212.55 3,244.62 3,208.28 3,230.57 0.0M
2025-05-21 3,273.17 3,275.03 3,209.41 3,214.23 0.0M
2025-05-20 3,304.38 3,317.65 3,290.79 3,301.44 0.0M
2025-05-19 3,284.04 3,310.52 3,282.33 3,309.09 0.0M
2025-05-16 3,292.91 3,324.15 3,289.09 3,321.98 0.0M
2025-05-15 3,260.16 3,292.77 3,255.14 3,291.82 0.0M
2025-05-14 3,276.39 3,278.80 3,261.86 3,272.78 0.0M
2025-05-13 3,272.71 3,295.13 3,271.79 3,282.87 0.0M
2025-05-12 3,238.24 3,285.97 3,237.99 3,260.11 0.0M
2025-05-09 3,158.52 3,168.43 3,145.20 3,155.45 0.0M
2025-05-08 3,132.95 3,177.79 3,124.57 3,151.24 0.0M
2025-05-07 3,112.38 3,128.75 3,097.00 3,113.65 0.0M
2025-05-06 3,088.12 3,115.92 3,082.16 3,103.13 0.0M
2025-05-05 3,106.70 3,135.11 3,104.25 3,111.24 0.0M
2025-05-02 3,109.84 3,141.67 3,101.64 3,133.38 0.0M
2025-05-01 3,071.65 3,101.52 3,057.17 3,071.48 0.0M
2025-04-30 3,035.24 3,069.45 2,999.00 3,064.41 0.0M
2025-04-29 3,050.69 3,082.46 3,041.42 3,077.97 0.0M
2025-04-28 3,065.91 3,081.49 3,032.48 3,063.87 0.0M
2025-04-25 3,053.97 3,061.33 3,032.30 3,059.32 0.0M
2025-04-24 3,009.05 3,068.26 3,000.86 3,066.53 0.0M
2025-04-23 3,033.31 3,087.90 2,998.41 3,006.01 0.0M
2025-04-22 2,922.20 2,970.55 2,922.08 2,965.43 0.0M
2025-04-21 2,917.46 2,917.53 2,859.08 2,885.57 0.0M
2025-04-17 2,913.35 2,956.41 2,913.34 2,940.64 0.0M
2025-04-16 2,935.56 2,947.56 2,880.91 2,903.91 0.0M
2025-04-15 2,957.13 2,980.19 2,939.10 2,947.52 0.0M
2025-04-14 2,966.67 2,976.08 2,921.18 2,956.80 0.0M
2025-04-11 2,885.09 2,926.85 2,840.66 2,923.26 0.0M
2025-04-10 2,947.91 2,948.00 2,821.42 2,888.09 0.0M
2025-04-09 2,724.79 3,021.42 2,720.39 3,006.20 0.0M
2025-04-08 2,904.14 2,918.39 2,720.35 2,750.34 0.0M
2025-04-07 2,785.10 2,944.02 2,725.99 2,830.74 0.0M
2025-04-04 2,944.67 2,945.47 2,832.92 2,873.44 0.0M
2025-04-03 3,145.55 3,145.66 3,014.40 3,014.97 0.0M
2025-04-02 3,156.92 3,246.47 3,156.70 3,238.21 0.0M
2025-04-01 3,171.36 3,200.80 3,143.37 3,182.61 0.0M
2025-03-31 3,136.69 3,190.48 3,118.67 3,175.29 0.0M
2025-03-28 3,227.65 3,229.69 3,157.80 3,167.34 0.0M
2025-03-27 3,228.24 3,245.10 3,210.60 3,234.98 0.0M
2025-03-26 3,255.58 3,262.29 3,225.80 3,234.57 0.0M
2025-03-25 3,264.37 3,266.90 3,237.74 3,248.51 0.0M
2025-03-24 3,225.94 3,261.34 3,225.82 3,259.24 0.0M
2025-03-21 3,185.55 3,201.96 3,171.27 3,195.72 0.0M
2025-03-20 3,208.29 3,242.47 3,205.37 3,213.04 0.0M
2025-03-19 3,196.26 3,242.46 3,193.65 3,229.84 0.0M
2025-03-18 3,210.23 3,210.23 3,183.74 3,193.68 0.0M
2025-03-17 3,172.79 3,229.50 3,172.68 3,220.13 0.0M
2025-03-14 3,141.36 3,177.01 3,136.79 3,175.12 0.0M
2025-03-13 3,156.89 3,165.27 3,097.86 3,112.18 0.0M
2025-03-12 3,195.75 3,203.12 3,142.75 3,161.24 0.0M
2025-03-11 3,222.63 3,223.14 3,152.36 3,175.85 0.0M
2025-03-10 3,263.74 3,273.79 3,198.44 3,220.03 0.0M
2025-03-07 3,270.82 3,302.40 3,236.04 3,297.13 0.0M
2025-03-06 3,282.46 3,309.61 3,261.92 3,277.37 0.0M
2025-03-05 3,273.00 3,314.85 3,258.07 3,313.17 0.0M
2025-03-04 3,282.06 3,315.32 3,234.24 3,269.97 0.0M
2025-03-03 3,385.76 3,399.78 3,296.98 3,312.63 0.0M
2025-02-28 3,347.66 3,376.83 3,332.50 3,376.41 0.0M
2025-02-27 3,379.05 3,389.43 3,347.41 3,348.69 0.0M
2025-02-26 3,390.65 3,410.38 3,368.09 3,376.60 0.0M
2025-02-25 3,411.63 3,416.23 3,364.97 3,380.52 0.0M
2025-02-24 3,409.89 3,428.42 3,379.74 3,398.00 0.0M
2025-02-21 3,481.20 3,482.16 3,390.26 3,397.67 0.0M
2025-02-20 3,474.25 3,476.74 3,441.56 3,460.97 0.0M
2025-02-19 3,463.72 3,491.22 3,462.01 3,485.78 0.0M
2025-02-18 3,472.16 3,484.95 3,465.69 3,483.72 0.0M
2025-02-14 3,472.29 3,483.20 3,460.69 3,464.60 0.0M
2025-02-13 3,439.41 3,460.90 3,425.57 3,460.13 0.0M
2025-02-12 3,399.27 3,430.97 3,396.77 3,427.45 0.0M
2025-02-11 3,421.30 3,438.05 3,419.19 3,435.95 0.0M
2025-02-10 3,451.45 3,451.60 3,437.41 3,441.87 0.0M
2025-02-07 3,459.02 3,462.41 3,427.45 3,437.37 0.0M
2025-02-06 3,457.06 3,461.48 3,435.67 3,453.44 0.0M
2025-02-05 3,430.49 3,440.68 3,412.70 3,440.50 0.0M
2025-02-04 3,400.13 3,426.36 3,398.61 3,424.50 0.0M
2025-02-03 3,386.47 3,419.52 3,363.18 3,402.38 0.0M
2025-01-31 3,480.30 3,492.11 3,443.21 3,449.47 0.0M
2025-01-30 3,470.78 3,487.83 3,455.54 3,475.65 0.0M
2025-01-29 3,463.89 3,473.84 3,433.38 3,446.72 0.0M
2025-01-28 3,471.13 3,480.65 3,458.95 3,462.23 0.0M
2025-01-27 3,454.23 3,479.13 3,451.17 3,472.19 0.0M
2025-01-24 3,457.28 3,475.57 3,456.70 3,466.35 0.0M
2025-01-23 3,438.54 3,460.42 3,431.79 3,460.40 0.0M
2025-01-22 3,463.76 3,464.62 3,442.27 3,443.33 0.0M
2025-01-21 3,443.25 3,465.63 3,441.82 3,463.47 0.0M
2025-01-17 3,435.28 3,436.98 3,417.32 3,420.25 0.0M
2025-01-16 3,387.54 3,415.44 3,376.98 3,410.32 0.0M
2025-01-15 3,411.36 3,415.30 3,377.65 3,388.89 0.0M
2025-01-14 3,337.03 3,349.67 3,316.05 3,347.22 0.0M
2025-01-13 3,290.30 3,320.27 3,285.37 3,320.16 0.0M
2025-01-10 3,343.79 3,343.79 3,302.07 3,310.41 0.0M
2025-01-08 3,372.73 3,380.54 3,353.61 3,376.19 0.0M
2025-01-07 3,423.97 3,431.38 3,374.58 3,389.87 0.0M
2025-01-06 3,434.00 3,452.06 3,412.95 3,413.38 0.0M
2025-01-03 3,389.87 3,418.59 3,367.99 3,415.44 0.0M
2025-01-02 3,409.40 3,425.82 3,369.46 3,379.53 0.0M