5,915.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 09:10 | 5,760.00 | 5,780.00 | 5,760.00 | 5,780.00 | 2.0K |
| 09:30 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.2K |
| 09:40 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.1K |
| 09:50 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.0K |
| 10:10 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.6K |
| 10:15 | 5,740.00 | 5,740.00 | 5,730.00 | 5,730.00 | 0.0K |
| 10:40 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 11:00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0.8K |
| 11:15 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0.0K |
| 11:20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 12:05 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 0.0K |
| 12:15 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0.0K |
| 12:25 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 12:45 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 13:00 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 0.0K |
| 13:05 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 0.0K |
| 13:10 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 0.0K |
| 13:25 | 5,785.00 | 5,785.00 | 5,785.00 | 5,785.00 | 0.1K |
| 13:50 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.8K |
| 14:05 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 1.0K |
| 14:45 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 15.6K |
| 15:15 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 0.2K |
| 15:25 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,840.00 | 5,945.00 | 5,840.00 | 5,915.00 | 0.0M |
| 2025-09-25 | 5,750.00 | 5,815.00 | 5,730.00 | 5,795.00 | 0.0M |
| 2025-09-24 | 5,650.00 | 5,795.00 | 5,650.00 | 5,735.00 | 0.0M |
| 2025-09-23 | 5,585.00 | 5,675.00 | 5,570.00 | 5,630.00 | 0.0M |
| 2025-09-22 | 5,670.00 | 5,670.00 | 5,580.00 | 5,600.00 | 0.0M |
| 2025-09-19 | 5,765.00 | 5,790.00 | 5,710.00 | 5,715.00 | 0.0M |
| 2025-09-18 | 5,755.00 | 5,795.00 | 5,740.00 | 5,765.00 | 0.0M |
| 2025-09-17 | 5,810.00 | 5,840.00 | 5,795.00 | 5,830.00 | 0.0M |
| 2025-09-16 | 5,770.00 | 5,785.00 | 5,745.00 | 5,755.00 | 0.0M |
| 2025-09-15 | 5,760.00 | 5,820.00 | 5,760.00 | 5,765.00 | 0.0M |
| 2025-09-12 | 5,855.00 | 5,880.00 | 5,780.00 | 5,785.00 | 0.0M |
| 2025-09-11 | 5,910.00 | 5,940.00 | 5,870.00 | 5,905.00 | 0.0M |
| 2025-09-10 | 5,960.00 | 5,960.00 | 5,905.00 | 5,910.00 | 0.0M |
| 2025-09-09 | 5,980.00 | 6,035.00 | 5,960.00 | 5,970.00 | 0.0M |
| 2025-09-08 | 6,020.00 | 6,050.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-09-05 | 6,090.00 | 6,115.00 | 6,060.00 | 6,070.00 | 0.0M |
| 2025-09-04 | 6,180.00 | 6,180.00 | 6,105.00 | 6,115.00 | 0.0M |
| 2025-09-03 | 6,220.00 | 6,245.00 | 6,180.00 | 6,185.00 | 0.0M |
| 2025-09-02 | 6,230.00 | 6,240.00 | 6,185.00 | 6,195.00 | 0.0M |
| 2025-09-01 | 6,210.00 | 6,280.00 | 6,165.00 | 6,255.00 | 0.0M |
| 2025-08-29 | 6,140.00 | 6,205.00 | 6,100.00 | 6,185.00 | 0.0M |
| 2025-08-28 | 6,155.00 | 6,170.00 | 6,130.00 | 6,155.00 | 0.0M |
| 2025-08-27 | 6,125.00 | 6,140.00 | 6,105.00 | 6,110.00 | 0.0M |
| 2025-08-26 | 6,175.00 | 6,175.00 | 6,095.00 | 6,105.00 | 0.0M |
| 2025-08-25 | 6,185.00 | 6,185.00 | 6,120.00 | 6,140.00 | 0.0M |
| 2025-08-22 | 6,295.00 | 6,305.00 | 6,225.00 | 6,265.00 | 0.0M |
| 2025-08-21 | 6,280.00 | 6,325.00 | 6,215.00 | 6,320.00 | 0.0M |
| 2025-08-20 | 6,270.00 | 6,365.00 | 6,245.00 | 6,280.00 | 0.0M |
| 2025-08-19 | 6,130.00 | 6,230.00 | 6,120.00 | 6,215.00 | 0.0M |
| 2025-08-18 | 6,040.00 | 6,140.00 | 6,015.00 | 6,140.00 | 0.0M |
| 2025-08-14 | 5,975.00 | 6,025.00 | 5,975.00 | 5,990.00 | 0.0M |
| 2025-08-13 | 6,030.00 | 6,095.00 | 6,005.00 | 6,005.00 | 0.0M |
| 2025-08-12 | 6,050.00 | 6,105.00 | 5,995.00 | 6,105.00 | 0.0M |
| 2025-08-11 | 6,110.00 | 6,110.00 | 6,055.00 | 6,065.00 | 0.0M |
| 2025-08-08 | 6,135.00 | 6,135.00 | 6,070.00 | 6,110.00 | 0.0M |
| 2025-08-07 | 6,125.00 | 6,150.00 | 6,125.00 | 6,150.00 | 0.0M |
| 2025-08-06 | 6,225.00 | 6,225.00 | 6,125.00 | 6,125.00 | 0.0M |
| 2025-08-05 | 6,215.00 | 6,215.00 | 6,130.00 | 6,165.00 | 0.0M |
| 2025-08-04 | 6,410.00 | 6,415.00 | 6,265.00 | 6,315.00 | 0.0M |
| 2025-08-01 | 6,240.00 | 6,415.00 | 6,240.00 | 6,415.00 | 0.0M |
| 2025-07-31 | 6,130.00 | 6,210.00 | 6,110.00 | 6,130.00 | 0.0M |
| 2025-07-30 | 6,140.00 | 6,155.00 | 6,080.00 | 6,155.00 | 0.0M |
| 2025-07-29 | 6,130.00 | 6,190.00 | 6,105.00 | 6,135.00 | 0.0M |
| 2025-07-28 | 6,095.00 | 6,165.00 | 6,075.00 | 6,105.00 | 0.0M |
| 2025-07-25 | 6,100.00 | 6,125.00 | 6,075.00 | 6,120.00 | 0.0M |
| 2025-07-24 | 6,055.00 | 6,090.00 | 6,000.00 | 6,080.00 | 0.0M |
| 2025-07-23 | 6,085.00 | 6,160.00 | 6,055.00 | 6,070.00 | 0.0M |
| 2025-07-22 | 5,990.00 | 6,135.00 | 5,945.00 | 6,100.00 | 0.0M |
| 2025-07-21 | 6,000.00 | 6,040.00 | 5,985.00 | 6,020.00 | 0.0M |
| 2025-07-18 | 6,035.00 | 6,045.00 | 5,975.00 | 6,010.00 | 0.0M |
| 2025-07-17 | 6,140.00 | 6,185.00 | 6,060.00 | 6,060.00 | 0.0M |
| 2025-07-16 | 6,210.00 | 6,230.00 | 6,145.00 | 6,165.00 | 0.0M |
| 2025-07-15 | 6,345.00 | 6,345.00 | 6,175.00 | 6,175.00 | 0.0M |
| 2025-07-14 | 6,305.00 | 6,365.00 | 6,290.00 | 6,320.00 | 0.0M |
| 2025-07-11 | 6,335.00 | 6,340.00 | 6,255.00 | 6,330.00 | 0.0M |
| 2025-07-10 | 6,405.00 | 6,405.00 | 6,340.00 | 6,355.00 | 0.0M |
| 2025-07-09 | 6,480.00 | 6,480.00 | 6,425.00 | 6,450.00 | 0.0M |
| 2025-07-08 | 6,525.00 | 6,560.00 | 6,475.00 | 6,480.00 | 0.0M |
| 2025-07-07 | 6,565.00 | 6,620.00 | 6,500.00 | 6,515.00 | 0.0M |
| 2025-07-04 | 6,415.00 | 6,570.00 | 6,395.00 | 6,560.00 | 0.0M |
| 2025-07-03 | 6,470.00 | 6,490.00 | 6,365.00 | 6,365.00 | 0.0M |
| 2025-07-02 | 6,520.00 | 6,625.00 | 6,490.00 | 6,505.00 | 0.0M |
| 2025-07-01 | 6,525.00 | 6,535.00 | 6,475.00 | 6,535.00 | 0.0M |
| 2025-06-30 | 6,510.00 | 6,550.00 | 6,480.00 | 6,535.00 | 0.0M |
| 2025-06-27 | 6,480.00 | 6,550.00 | 6,445.00 | 6,515.00 | 0.0M |
| 2025-06-26 | 6,370.00 | 6,535.00 | 6,355.00 | 6,475.00 | 0.0M |
| 2025-06-25 | 6,375.00 | 6,435.00 | 6,345.00 | 6,380.00 | 0.0M |
| 2025-06-24 | 6,410.00 | 6,410.00 | 6,330.00 | 6,380.00 | 0.0M |
| 2025-06-23 | 6,550.00 | 6,605.00 | 6,520.00 | 6,520.00 | 0.0M |
| 2025-06-20 | 6,530.00 | 6,545.00 | 6,425.00 | 6,435.00 | 0.0M |
| 2025-06-19 | 6,535.00 | 6,620.00 | 6,535.00 | 6,545.00 | 0.0M |
| 2025-06-18 | 6,650.00 | 6,650.00 | 6,520.00 | 6,580.00 | 0.0M |
| 2025-06-17 | 6,565.00 | 6,660.00 | 6,460.00 | 6,575.00 | 0.0M |
| 2025-06-16 | 6,560.00 | 6,625.00 | 6,520.00 | 6,545.00 | 0.0M |
| 2025-06-13 | 6,380.00 | 6,675.00 | 6,380.00 | 6,610.00 | 0.0M |
| 2025-06-12 | 6,435.00 | 6,435.00 | 6,335.00 | 6,390.00 | 0.0M |
| 2025-06-11 | 6,550.00 | 6,550.00 | 6,400.00 | 6,420.00 | 0.0M |
| 2025-06-10 | 6,650.00 | 6,660.00 | 6,575.00 | 6,600.00 | 0.0M |
| 2025-06-09 | 6,745.00 | 6,750.00 | 6,675.00 | 6,705.00 | 0.0M |
| 2025-06-05 | 6,825.00 | 6,825.00 | 6,675.00 | 6,775.00 | 0.0M |
| 2025-06-04 | 6,820.00 | 6,830.00 | 6,745.00 | 6,820.00 | 0.0M |
| 2025-06-02 | 6,925.00 | 6,925.00 | 6,835.00 | 6,870.00 | 0.0M |
| 2025-05-30 | 6,955.00 | 6,965.00 | 6,885.00 | 6,940.00 | 0.0M |
| 2025-05-29 | 6,915.00 | 6,965.00 | 6,905.00 | 6,925.00 | 0.0M |
| 2025-05-28 | 6,995.00 | 7,010.00 | 6,930.00 | 7,010.00 | 0.0M |
| 2025-05-27 | 7,065.00 | 7,100.00 | 7,020.00 | 7,020.00 | 0.0M |
| 2025-05-26 | 7,125.00 | 7,125.00 | 7,015.00 | 7,085.00 | 0.0M |
| 2025-05-23 | 7,175.00 | 7,210.00 | 7,155.00 | 7,180.00 | 0.0M |
| 2025-05-22 | 7,175.00 | 7,230.00 | 7,140.00 | 7,160.00 | 0.0M |
| 2025-05-21 | 7,195.00 | 7,195.00 | 7,075.00 | 7,150.00 | 0.0M |
| 2025-05-20 | 7,130.00 | 7,235.00 | 7,085.00 | 7,230.00 | 0.0M |
| 2025-05-19 | 7,140.00 | 7,280.00 | 7,135.00 | 7,200.00 | 0.0M |
| 2025-05-16 | 7,010.00 | 7,120.00 | 7,010.00 | 7,090.00 | 0.0M |
| 2025-05-15 | 6,985.00 | 7,010.00 | 6,940.00 | 7,000.00 | 0.0M |
| 2025-05-14 | 6,985.00 | 7,080.00 | 6,925.00 | 6,940.00 | 0.0M |
| 2025-05-13 | 6,980.00 | 6,990.00 | 6,905.00 | 6,990.00 | 0.0M |
| 2025-05-12 | 7,140.00 | 7,155.00 | 7,060.00 | 7,070.00 | 0.0M |
| 2025-05-09 | 6,990.00 | 7,110.00 | 6,990.00 | 7,075.00 | 0.0M |
| 2025-05-08 | 7,005.00 | 7,005.00 | 6,955.00 | 6,985.00 | 0.0M |
| 2025-05-07 | 7,005.00 | 7,095.00 | 7,005.00 | 7,035.00 | 0.0M |
| 2025-05-02 | 7,105.00 | 7,105.00 | 6,945.00 | 6,995.00 | 0.0M |
| 2025-04-30 | 6,980.00 | 7,120.00 | 6,955.00 | 7,075.00 | 0.0M |
| 2025-04-29 | 7,010.00 | 7,010.00 | 6,925.00 | 6,975.00 | 0.0M |
| 2025-04-28 | 6,950.00 | 7,070.00 | 6,900.00 | 7,040.00 | 0.0M |
| 2025-04-25 | 6,890.00 | 6,940.00 | 6,875.00 | 6,940.00 | 0.0M |
| 2025-04-24 | 6,920.00 | 6,980.00 | 6,910.00 | 6,955.00 | 0.0M |
| 2025-04-23 | 6,945.00 | 7,000.00 | 6,915.00 | 6,930.00 | 0.0M |
| 2025-04-22 | 7,110.00 | 7,115.00 | 7,035.00 | 7,080.00 | 0.0M |
| 2025-04-21 | 7,055.00 | 7,100.00 | 6,980.00 | 7,070.00 | 0.0M |
| 2025-04-18 | 7,100.00 | 7,145.00 | 7,025.00 | 7,035.00 | 0.0M |
| 2025-04-17 | 7,245.00 | 7,245.00 | 7,075.00 | 7,105.00 | 0.0M |
| 2025-04-16 | 7,115.00 | 7,275.00 | 7,105.00 | 7,255.00 | 0.0M |
| 2025-04-15 | 7,095.00 | 7,145.00 | 7,055.00 | 7,075.00 | 0.0M |
| 2025-04-14 | 7,175.00 | 7,175.00 | 7,060.00 | 7,080.00 | 0.0M |
| 2025-04-11 | 7,400.00 | 7,440.00 | 7,190.00 | 7,215.00 | 0.1M |
| 2025-04-10 | 7,375.00 | 7,475.00 | 7,310.00 | 7,340.00 | 0.0M |
| 2025-04-09 | 7,700.00 | 7,910.00 | 7,635.00 | 7,820.00 | 0.1M |
| 2025-04-08 | 7,525.00 | 7,680.00 | 7,480.00 | 7,630.00 | 0.0M |
| 2025-04-07 | 7,635.00 | 7,745.00 | 7,530.00 | 7,745.00 | 0.0M |
| 2025-04-04 | 7,420.00 | 7,480.00 | 7,145.00 | 7,320.00 | 0.1M |
| 2025-04-03 | 7,630.00 | 7,630.00 | 7,375.00 | 7,395.00 | 0.0M |
| 2025-04-02 | 7,265.00 | 7,410.00 | 7,265.00 | 7,375.00 | 0.0M |
| 2025-04-01 | 7,370.00 | 7,445.00 | 7,180.00 | 7,280.00 | 0.0M |
| 2025-03-31 | 7,480.00 | 7,505.00 | 7,325.00 | 7,480.00 | 0.0M |
| 2025-03-28 | 7,110.00 | 7,290.00 | 7,110.00 | 7,270.00 | 0.0M |
| 2025-03-27 | 7,095.00 | 7,130.00 | 7,010.00 | 7,130.00 | 0.0M |
| 2025-03-26 | 7,020.00 | 7,160.00 | 7,010.00 | 7,020.00 | 0.0M |
| 2025-03-25 | 6,945.00 | 7,090.00 | 6,945.00 | 7,080.00 | 0.0M |
| 2025-03-24 | 6,995.00 | 7,010.00 | 6,885.00 | 6,970.00 | 0.0M |
| 2025-03-21 | 7,015.00 | 7,070.00 | 6,960.00 | 7,035.00 | 0.0M |
| 2025-03-20 | 6,705.00 | 6,910.00 | 6,700.00 | 6,910.00 | 0.0M |
| 2025-03-19 | 6,680.00 | 6,735.00 | 6,630.00 | 6,710.00 | 0.0M |
| 2025-03-18 | 6,640.00 | 6,690.00 | 6,620.00 | 6,650.00 | 0.0M |
| 2025-03-17 | 6,790.00 | 6,830.00 | 6,675.00 | 6,675.00 | 0.0M |
| 2025-03-14 | 6,915.00 | 6,925.00 | 6,785.00 | 6,840.00 | 0.0M |
| 2025-03-13 | 6,805.00 | 6,955.00 | 6,800.00 | 6,950.00 | 0.0M |
| 2025-03-12 | 6,925.00 | 6,925.00 | 6,825.00 | 6,865.00 | 0.0M |
| 2025-03-11 | 7,055.00 | 7,095.00 | 6,925.00 | 6,925.00 | 0.1M |
| 2025-03-10 | 6,865.00 | 6,950.00 | 6,775.00 | 6,870.00 | 0.0M |
| 2025-03-07 | 6,820.00 | 6,845.00 | 6,715.00 | 6,830.00 | 0.0M |
| 2025-03-06 | 6,570.00 | 6,775.00 | 6,570.00 | 6,750.00 | 0.0M |
| 2025-03-05 | 6,605.00 | 6,650.00 | 6,540.00 | 6,605.00 | 0.0M |
| 2025-03-04 | 6,655.00 | 6,745.00 | 6,655.00 | 6,660.00 | 0.0M |
| 2025-02-28 | 6,460.00 | 6,635.00 | 6,460.00 | 6,630.00 | 0.0M |
| 2025-02-27 | 6,375.00 | 6,390.00 | 6,325.00 | 6,350.00 | 0.0M |
| 2025-02-26 | 6,400.00 | 6,445.00 | 6,360.00 | 6,395.00 | 0.0M |
| 2025-02-25 | 6,450.00 | 6,465.00 | 6,370.00 | 6,405.00 | 0.0M |
| 2025-02-24 | 6,465.00 | 6,480.00 | 6,370.00 | 6,370.00 | 0.0M |
| 2025-02-21 | 6,450.00 | 6,450.00 | 6,375.00 | 6,385.00 | 0.0M |
| 2025-02-20 | 6,350.00 | 6,480.00 | 6,340.00 | 6,475.00 | 0.0M |
| 2025-02-19 | 6,425.00 | 6,425.00 | 6,350.00 | 6,385.00 | 0.0M |
| 2025-02-18 | 6,445.00 | 6,490.00 | 6,425.00 | 6,430.00 | 0.0M |
| 2025-02-17 | 6,520.00 | 6,530.00 | 6,445.00 | 6,450.00 | 0.0M |
| 2025-02-14 | 6,635.00 | 6,635.00 | 6,520.00 | 6,555.00 | 0.0M |
| 2025-02-13 | 6,645.00 | 6,685.00 | 6,595.00 | 6,655.00 | 0.0M |
| 2025-02-12 | 6,675.00 | 6,720.00 | 6,660.00 | 6,670.00 | 0.0M |
| 2025-02-11 | 6,600.00 | 6,650.00 | 6,585.00 | 6,650.00 | 0.0M |
| 2025-02-10 | 6,715.00 | 6,775.00 | 6,620.00 | 6,635.00 | 0.0M |
| 2025-02-07 | 6,730.00 | 6,740.00 | 6,640.00 | 6,675.00 | 0.0M |
| 2025-02-06 | 6,750.00 | 6,750.00 | 6,695.00 | 6,705.00 | 0.0M |
| 2025-02-05 | 6,855.00 | 6,855.00 | 6,775.00 | 6,800.00 | 0.0M |
| 2025-02-04 | 6,945.00 | 6,960.00 | 6,800.00 | 6,920.00 | 0.0M |
| 2025-02-03 | 6,945.00 | 7,145.00 | 6,945.00 | 7,105.00 | 0.0M |
| 2025-01-31 | 6,880.00 | 6,885.00 | 6,830.00 | 6,830.00 | 0.0M |
| 2025-01-24 | 6,905.00 | 6,920.00 | 6,805.00 | 6,840.00 | 0.0M |
| 2025-01-23 | 6,865.00 | 6,905.00 | 6,855.00 | 6,895.00 | 0.0M |
| 2025-01-22 | 6,880.00 | 6,880.00 | 6,820.00 | 6,840.00 | 0.0M |
| 2025-01-21 | 6,880.00 | 6,985.00 | 6,820.00 | 6,910.00 | 0.0M |
| 2025-01-20 | 6,925.00 | 6,980.00 | 6,895.00 | 6,915.00 | 0.0M |
| 2025-01-17 | 6,980.00 | 7,000.00 | 6,955.00 | 6,965.00 | 0.0M |
| 2025-01-16 | 7,005.00 | 7,005.00 | 6,925.00 | 6,970.00 | 0.0M |
| 2025-01-15 | 6,995.00 | 7,140.00 | 6,990.00 | 7,120.00 | 0.0M |
| 2025-01-14 | 7,140.00 | 7,165.00 | 7,030.00 | 7,050.00 | 0.0M |
| 2025-01-13 | 7,120.00 | 7,220.00 | 7,080.00 | 7,175.00 | 0.0M |
| 2025-01-10 | 6,980.00 | 7,090.00 | 6,980.00 | 7,060.00 | 0.0M |
| 2025-01-09 | 7,030.00 | 7,060.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2025-01-08 | 7,075.00 | 7,075.00 | 7,000.00 | 7,010.00 | 0.0M |
| 2025-01-07 | 7,000.00 | 7,035.00 | 6,980.00 | 7,020.00 | 0.0M |
| 2025-01-06 | 7,150.00 | 7,150.00 | 7,020.00 | 7,040.00 | 0.0M |
| 2025-01-03 | 7,450.00 | 7,450.00 | 7,140.00 | 7,155.00 | 0.0M |
| 2025-01-02 | 7,465.00 | 7,495.00 | 7,375.00 | 7,440.00 | 0.0M |