3,700.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,660.00 | 3,725.00 | 3,660.00 | 3,725.00 | 3.5K |
| 09:05 | 3,705.00 | 3,735.00 | 3,705.00 | 3,735.00 | 0.8K |
| 09:15 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 09:20 | 3,740.00 | 3,740.00 | 3,725.00 | 3,725.00 | 0.6K |
| 09:35 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 09:50 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 10:10 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.4K |
| 10:25 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.2K |
| 11:00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.5K |
| 11:05 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.5K |
| 12:30 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.2K |
| 12:40 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 13:15 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.9K |
| 13:45 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.8K |
| 14:25 | 3,705.00 | 3,705.00 | 3,695.00 | 3,695.00 | 0.2K |
| 14:30 | 3,695.00 | 3,700.00 | 3,695.00 | 3,700.00 | 0.7K |
| 15:05 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 0.4K |
| 15:20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 15:30 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,655.00 | 3,720.00 | 3,620.00 | 3,700.00 | 0.0M |
| 2025-09-26 | 3,695.00 | 3,695.00 | 3,650.00 | 3,670.00 | 0.0M |
| 2025-09-25 | 3,665.00 | 3,695.00 | 3,665.00 | 3,685.00 | 0.0M |
| 2025-09-24 | 3,690.00 | 3,700.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2025-09-22 | 3,660.00 | 3,740.00 | 3,660.00 | 3,665.00 | 0.0M |
| 2025-09-19 | 3,700.00 | 3,700.00 | 3,650.00 | 3,660.00 | 0.0M |
| 2025-09-18 | 3,730.00 | 3,730.00 | 3,665.00 | 3,675.00 | 0.0M |
| 2025-09-17 | 3,700.00 | 3,725.00 | 3,645.00 | 3,690.00 | 0.0M |
| 2025-09-16 | 3,685.00 | 3,705.00 | 3,640.00 | 3,680.00 | 0.0M |
| 2025-09-12 | 3,740.00 | 3,740.00 | 3,690.00 | 3,710.00 | 0.0M |
| 2025-09-11 | 3,740.00 | 3,750.00 | 3,700.00 | 3,720.00 | 0.0M |
| 2025-09-10 | 3,700.00 | 3,750.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-09-09 | 3,720.00 | 3,740.00 | 3,685.00 | 3,700.00 | 0.0M |
| 2025-09-08 | 3,655.00 | 3,710.00 | 3,655.00 | 3,700.00 | 0.0M |
| 2025-09-05 | 3,705.00 | 3,745.00 | 3,650.00 | 3,670.00 | 0.0M |
| 2025-09-04 | 3,645.00 | 3,720.00 | 3,645.00 | 3,695.00 | 0.0M |
| 2025-09-03 | 3,595.00 | 3,645.00 | 3,590.00 | 3,615.00 | 0.0M |
| 2025-09-02 | 3,580.00 | 3,610.00 | 3,580.00 | 3,595.00 | 0.0M |
| 2025-09-01 | 3,575.00 | 3,635.00 | 3,570.00 | 3,590.00 | 0.0M |
| 2025-08-29 | 3,600.00 | 3,605.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-08-28 | 3,590.00 | 3,605.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-08-27 | 3,565.00 | 3,640.00 | 3,565.00 | 3,575.00 | 0.0M |
| 2025-08-26 | 3,605.00 | 3,650.00 | 3,565.00 | 3,580.00 | 0.0M |
| 2025-08-25 | 3,560.00 | 3,610.00 | 3,560.00 | 3,605.00 | 0.0M |
| 2025-08-22 | 3,520.00 | 3,570.00 | 3,515.00 | 3,530.00 | 0.0M |
| 2025-08-21 | 3,520.00 | 3,530.00 | 3,505.00 | 3,520.00 | 0.0M |
| 2025-08-20 | 3,515.00 | 3,535.00 | 3,470.00 | 3,520.00 | 0.0M |
| 2025-08-19 | 3,520.00 | 3,540.00 | 3,510.00 | 3,515.00 | 0.0M |
| 2025-08-18 | 3,580.00 | 3,580.00 | 3,510.00 | 3,520.00 | 0.0M |
| 2025-08-15 | 3,460.00 | 3,570.00 | 3,460.00 | 3,560.00 | 0.0M |
| 2025-08-14 | 3,450.00 | 3,505.00 | 3,430.00 | 3,490.00 | 0.0M |
| 2025-08-13 | 3,450.00 | 3,500.00 | 3,440.00 | 3,470.00 | 0.0M |
| 2025-08-12 | 3,390.00 | 3,455.00 | 3,380.00 | 3,430.00 | 0.0M |
| 2025-08-08 | 3,460.00 | 3,460.00 | 3,320.00 | 3,405.00 | 0.1M |
| 2025-08-07 | 3,395.00 | 3,535.00 | 3,390.00 | 3,480.00 | 0.1M |
| 2025-08-06 | 3,340.00 | 3,400.00 | 3,335.00 | 3,355.00 | 0.0M |
| 2025-08-05 | 3,245.00 | 3,315.00 | 3,245.00 | 3,295.00 | 0.0M |
| 2025-08-04 | 3,160.00 | 3,230.00 | 3,135.00 | 3,220.00 | 0.0M |
| 2025-08-01 | 3,130.00 | 3,195.00 | 3,130.00 | 3,195.00 | 0.0M |
| 2025-07-31 | 3,120.00 | 3,145.00 | 3,115.00 | 3,130.00 | 0.0M |
| 2025-07-30 | 3,115.00 | 3,120.00 | 3,095.00 | 3,100.00 | 0.0M |
| 2025-07-29 | 3,100.00 | 3,110.00 | 3,075.00 | 3,085.00 | 0.0M |
| 2025-07-28 | 3,125.00 | 3,125.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-07-25 | 3,110.00 | 3,110.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2025-07-24 | 3,100.00 | 3,125.00 | 3,085.00 | 3,090.00 | 0.0M |
| 2025-07-23 | 3,100.00 | 3,105.00 | 3,060.00 | 3,085.00 | 0.0M |
| 2025-07-22 | 3,060.00 | 3,085.00 | 3,055.00 | 3,060.00 | 0.0M |
| 2025-07-18 | 3,065.00 | 3,080.00 | 3,040.00 | 3,055.00 | 0.0M |
| 2025-07-17 | 3,060.00 | 3,080.00 | 3,050.00 | 3,065.00 | 0.0M |
| 2025-07-16 | 3,070.00 | 3,080.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-07-15 | 3,095.00 | 3,095.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-07-14 | 3,100.00 | 3,115.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2025-07-11 | 3,095.00 | 3,120.00 | 3,095.00 | 3,100.00 | 0.0M |
| 2025-07-10 | 3,100.00 | 3,105.00 | 3,080.00 | 3,095.00 | 0.0M |
| 2025-07-09 | 3,090.00 | 3,105.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-07-08 | 3,055.00 | 3,130.00 | 3,055.00 | 3,080.00 | 0.0M |
| 2025-07-07 | 3,060.00 | 3,085.00 | 3,060.00 | 3,070.00 | 0.0M |
| 2025-07-04 | 3,065.00 | 3,095.00 | 3,060.00 | 3,065.00 | 0.0M |
| 2025-07-03 | 3,055.00 | 3,075.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-07-02 | 3,110.00 | 3,115.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-07-01 | 3,130.00 | 3,170.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2025-06-30 | 3,020.00 | 3,160.00 | 3,020.00 | 3,130.00 | 0.1M |
| 2025-06-27 | 2,980.00 | 3,025.00 | 2,965.00 | 3,000.00 | 0.1M |
| 2025-06-26 | 2,971.00 | 3,020.00 | 2,962.00 | 2,983.00 | 0.1M |
| 2025-06-25 | 3,135.00 | 3,135.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-06-24 | 3,090.00 | 3,140.00 | 3,090.00 | 3,115.00 | 0.0M |
| 2025-06-23 | 3,070.00 | 3,125.00 | 3,050.00 | 3,085.00 | 0.0M |
| 2025-06-20 | 3,105.00 | 3,105.00 | 3,080.00 | 3,085.00 | 0.0M |
| 2025-06-19 | 3,090.00 | 3,120.00 | 3,085.00 | 3,105.00 | 0.0M |
| 2025-06-18 | 3,105.00 | 3,110.00 | 3,085.00 | 3,095.00 | 0.0M |
| 2025-06-17 | 3,055.00 | 3,115.00 | 3,030.00 | 3,110.00 | 0.0M |
| 2025-06-16 | 3,080.00 | 3,080.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-06-13 | 3,120.00 | 3,125.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2025-06-12 | 3,100.00 | 3,115.00 | 3,075.00 | 3,110.00 | 0.0M |
| 2025-06-11 | 3,110.00 | 3,110.00 | 3,070.00 | 3,080.00 | 0.0M |
| 2025-06-10 | 3,130.00 | 3,160.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-06-09 | 3,040.00 | 3,125.00 | 3,040.00 | 3,100.00 | 0.0M |
| 2025-06-06 | 3,050.00 | 3,055.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-06-05 | 3,045.00 | 3,070.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2025-06-04 | 3,030.00 | 3,055.00 | 3,020.00 | 3,045.00 | 0.0M |
| 2025-06-03 | 3,055.00 | 3,055.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-06-02 | 3,050.00 | 3,080.00 | 3,040.00 | 3,045.00 | 0.0M |
| 2025-05-30 | 3,030.00 | 3,055.00 | 3,025.00 | 3,040.00 | 0.0M |
| 2025-05-29 | 3,055.00 | 3,060.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-05-28 | 3,050.00 | 3,060.00 | 3,025.00 | 3,045.00 | 0.0M |
| 2025-05-27 | 3,075.00 | 3,080.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-05-26 | 3,070.00 | 3,090.00 | 3,055.00 | 3,070.00 | 0.0M |
| 2025-05-23 | 3,070.00 | 3,085.00 | 3,055.00 | 3,065.00 | 0.0M |
| 2025-05-22 | 3,105.00 | 3,125.00 | 3,060.00 | 3,060.00 | 0.1M |
| 2025-05-21 | 3,200.00 | 3,245.00 | 3,080.00 | 3,140.00 | 0.4M |
| 2025-05-20 | 2,935.00 | 3,050.00 | 2,912.00 | 2,980.00 | 0.2M |
| 2025-05-19 | 2,885.00 | 2,930.00 | 2,861.00 | 2,917.00 | 0.1M |
| 2025-05-16 | 2,771.00 | 2,912.00 | 2,771.00 | 2,842.00 | 0.1M |
| 2025-05-15 | 2,763.00 | 2,793.00 | 2,758.00 | 2,758.00 | 0.0M |
| 2025-05-14 | 2,780.00 | 2,794.00 | 2,764.00 | 2,778.00 | 0.0M |
| 2025-05-13 | 2,849.00 | 2,849.00 | 2,742.00 | 2,776.00 | 0.0M |
| 2025-05-12 | 2,830.00 | 2,846.00 | 2,819.00 | 2,823.00 | 0.0M |
| 2025-05-09 | 2,805.00 | 2,834.00 | 2,805.00 | 2,816.00 | 0.0M |
| 2025-05-08 | 2,800.00 | 2,809.00 | 2,785.00 | 2,807.00 | 0.0M |
| 2025-05-07 | 2,805.00 | 2,829.00 | 2,802.00 | 2,809.00 | 0.0M |
| 2025-05-02 | 2,822.00 | 2,830.00 | 2,798.00 | 2,802.00 | 0.0M |
| 2025-05-01 | 2,862.00 | 2,862.00 | 2,805.00 | 2,822.00 | 0.0M |
| 2025-04-30 | 2,788.00 | 2,838.00 | 2,780.00 | 2,831.00 | 0.0M |
| 2025-04-28 | 2,773.00 | 2,805.00 | 2,771.00 | 2,776.00 | 0.0M |
| 2025-04-25 | 2,732.00 | 2,768.00 | 2,732.00 | 2,768.00 | 0.0M |
| 2025-04-24 | 2,722.00 | 2,750.00 | 2,720.00 | 2,726.00 | 0.0M |
| 2025-04-23 | 2,724.00 | 2,725.00 | 2,697.00 | 2,702.00 | 0.0M |
| 2025-04-22 | 2,709.00 | 2,725.00 | 2,696.00 | 2,705.00 | 0.0M |
| 2025-04-21 | 2,704.00 | 2,715.00 | 2,677.00 | 2,690.00 | 0.0M |
| 2025-04-18 | 2,683.00 | 2,729.00 | 2,683.00 | 2,704.00 | 0.0M |
| 2025-04-17 | 2,677.00 | 2,682.00 | 2,654.00 | 2,676.00 | 0.0M |
| 2025-04-16 | 2,692.00 | 2,692.00 | 2,657.00 | 2,666.00 | 0.0M |
| 2025-04-15 | 2,689.00 | 2,697.00 | 2,670.00 | 2,692.00 | 0.0M |
| 2025-04-14 | 2,678.00 | 2,689.00 | 2,662.00 | 2,689.00 | 0.0M |
| 2025-04-11 | 2,605.00 | 2,635.00 | 2,566.00 | 2,628.00 | 0.0M |
| 2025-04-10 | 2,695.00 | 2,716.00 | 2,622.00 | 2,635.00 | 0.0M |
| 2025-04-09 | 2,541.00 | 2,552.00 | 2,479.00 | 2,530.00 | 0.0M |
| 2025-04-08 | 2,546.00 | 2,651.00 | 2,546.00 | 2,588.00 | 0.0M |
| 2025-04-07 | 2,423.00 | 2,512.00 | 2,402.00 | 2,447.00 | 0.1M |
| 2025-04-04 | 2,626.00 | 2,635.00 | 2,530.00 | 2,600.00 | 0.1M |
| 2025-04-03 | 2,640.00 | 2,683.00 | 2,621.00 | 2,676.00 | 0.0M |
| 2025-04-02 | 2,748.00 | 2,748.00 | 2,686.00 | 2,711.00 | 0.0M |
| 2025-04-01 | 2,758.00 | 2,767.00 | 2,719.00 | 2,719.00 | 0.0M |
| 2025-03-31 | 2,750.00 | 2,764.00 | 2,681.00 | 2,757.00 | 0.0M |
| 2025-03-28 | 2,771.00 | 2,819.00 | 2,763.00 | 2,796.00 | 0.0M |
| 2025-03-27 | 2,878.00 | 2,884.00 | 2,853.00 | 2,861.00 | 0.0M |
| 2025-03-26 | 2,881.00 | 2,889.00 | 2,881.00 | 2,888.00 | 0.0M |
| 2025-03-25 | 2,899.00 | 2,899.00 | 2,869.00 | 2,881.00 | 0.0M |
| 2025-03-24 | 2,878.00 | 2,894.00 | 2,865.00 | 2,868.00 | 0.0M |
| 2025-03-21 | 2,910.00 | 2,941.00 | 2,885.00 | 2,898.00 | 0.0M |
| 2025-03-19 | 2,916.00 | 2,933.00 | 2,901.00 | 2,907.00 | 0.0M |
| 2025-03-18 | 2,908.00 | 2,918.00 | 2,894.00 | 2,916.00 | 0.0M |
| 2025-03-17 | 2,869.00 | 2,878.00 | 2,845.00 | 2,878.00 | 0.0M |
| 2025-03-14 | 2,814.00 | 2,835.00 | 2,810.00 | 2,835.00 | 0.0M |
| 2025-03-13 | 2,820.00 | 2,831.00 | 2,800.00 | 2,814.00 | 0.0M |
| 2025-03-12 | 2,842.00 | 2,842.00 | 2,814.00 | 2,819.00 | 0.0M |
| 2025-03-11 | 2,820.00 | 2,830.00 | 2,796.00 | 2,830.00 | 0.0M |
| 2025-03-10 | 2,867.00 | 2,876.00 | 2,832.00 | 2,850.00 | 0.0M |
| 2025-03-07 | 2,816.00 | 2,846.00 | 2,810.00 | 2,836.00 | 0.0M |
| 2025-03-06 | 2,818.00 | 2,840.00 | 2,813.00 | 2,830.00 | 0.0M |
| 2025-03-05 | 2,776.00 | 2,803.00 | 2,775.00 | 2,803.00 | 0.0M |
| 2025-03-04 | 2,782.00 | 2,797.00 | 2,752.00 | 2,776.00 | 0.0M |
| 2025-03-03 | 2,815.00 | 2,850.00 | 2,799.00 | 2,799.00 | 0.0M |
| 2025-02-28 | 2,788.00 | 2,795.00 | 2,753.00 | 2,790.00 | 0.0M |
| 2025-02-27 | 2,837.00 | 2,847.00 | 2,783.00 | 2,807.00 | 0.0M |
| 2025-02-26 | 2,853.00 | 2,861.00 | 2,798.00 | 2,837.00 | 0.0M |
| 2025-02-25 | 2,870.00 | 2,890.00 | 2,854.00 | 2,854.00 | 0.0M |
| 2025-02-21 | 2,855.00 | 2,876.00 | 2,835.00 | 2,870.00 | 0.0M |
| 2025-02-20 | 2,920.00 | 2,936.00 | 2,850.00 | 2,855.00 | 0.0M |
| 2025-02-19 | 2,918.00 | 2,944.00 | 2,913.00 | 2,920.00 | 0.0M |
| 2025-02-18 | 2,969.00 | 2,990.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-02-17 | 2,888.00 | 2,969.00 | 2,888.00 | 2,969.00 | 0.1M |
| 2025-02-14 | 2,828.00 | 2,880.00 | 2,811.00 | 2,880.00 | 0.0M |
| 2025-02-13 | 2,712.00 | 2,880.00 | 2,663.00 | 2,847.00 | 0.1M |
| 2025-02-12 | 2,658.00 | 2,690.00 | 2,658.00 | 2,690.00 | 0.0M |
| 2025-02-10 | 2,605.00 | 2,646.00 | 2,602.00 | 2,646.00 | 0.0M |
| 2025-02-07 | 2,580.00 | 2,610.00 | 2,568.00 | 2,594.00 | 0.0M |
| 2025-02-06 | 2,537.00 | 2,573.00 | 2,537.00 | 2,571.00 | 0.0M |
| 2025-02-05 | 2,531.00 | 2,550.00 | 2,526.00 | 2,526.00 | 0.0M |
| 2025-02-04 | 2,546.00 | 2,551.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-02-03 | 2,544.00 | 2,544.00 | 2,514.00 | 2,515.00 | 0.0M |
| 2025-01-31 | 2,514.00 | 2,547.00 | 2,508.00 | 2,538.00 | 0.0M |
| 2025-01-30 | 2,519.00 | 2,527.00 | 2,492.00 | 2,496.00 | 0.1M |
| 2025-01-29 | 2,512.00 | 2,527.00 | 2,506.00 | 2,519.00 | 0.0M |
| 2025-01-28 | 2,502.00 | 2,522.00 | 2,500.00 | 2,512.00 | 0.0M |
| 2025-01-27 | 2,518.00 | 2,524.00 | 2,504.00 | 2,507.00 | 0.0M |
| 2025-01-24 | 2,527.00 | 2,527.00 | 2,503.00 | 2,507.00 | 0.0M |
| 2025-01-23 | 2,540.00 | 2,540.00 | 2,517.00 | 2,526.00 | 0.0M |
| 2025-01-22 | 2,540.00 | 2,557.00 | 2,524.00 | 2,545.00 | 0.0M |
| 2025-01-21 | 2,566.00 | 2,568.00 | 2,526.00 | 2,540.00 | 0.0M |
| 2025-01-20 | 2,512.00 | 2,549.00 | 2,512.00 | 2,546.00 | 0.0M |
| 2025-01-17 | 2,505.00 | 2,522.00 | 2,485.00 | 2,499.00 | 0.0M |
| 2025-01-16 | 2,533.00 | 2,545.00 | 2,506.00 | 2,509.00 | 0.0M |
| 2025-01-15 | 2,557.00 | 2,562.00 | 2,528.00 | 2,532.00 | 0.0M |
| 2025-01-14 | 2,590.00 | 2,638.00 | 2,550.00 | 2,555.00 | 0.0M |
| 2025-01-10 | 2,599.00 | 2,605.00 | 2,590.00 | 2,591.00 | 0.0M |
| 2025-01-09 | 2,606.00 | 2,622.00 | 2,600.00 | 2,606.00 | 0.0M |
| 2025-01-08 | 2,632.00 | 2,632.00 | 2,606.00 | 2,609.00 | 0.0M |
| 2025-01-07 | 2,645.00 | 2,655.00 | 2,625.00 | 2,633.00 | 0.0M |
| 2025-01-06 | 2,622.00 | 2,646.00 | 2,602.00 | 2,644.00 | 0.0M |