5,800.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0.1K |
| 09:05 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 8.0K |
| 09:40 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3.5K |
| 10:10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.2K |
| 10:20 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0.1K |
| 13:30 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 16.0K |
| 13:35 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0.1K |
| 13:45 | 5,825.00 | 5,850.00 | 5,800.00 | 5,850.00 | 3.5K |
| 13:50 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 0.2K |
| 14:05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 11.9K |
| 15:05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 35.5K |
| 15:10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.4K |
| 15:20 | 5,800.00 | 5,825.00 | 5,800.00 | 5,800.00 | 37.8K |
| 15:45 | 5,825.00 | 5,825.00 | 5,800.00 | 5,800.00 | 0.5K |
| 16:35 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 0.4M |
| 2025-10-06 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 0.1M |
| 2025-10-03 | 5,825.00 | 5,900.00 | 5,825.00 | 5,850.00 | 0.1M |
| 2025-10-02 | 5,800.00 | 5,900.00 | 5,800.00 | 5,825.00 | 0.0M |
| 2025-10-01 | 5,825.00 | 5,875.00 | 5,800.00 | 5,800.00 | 0.1M |
| 2025-09-30 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 0.1M |
| 2025-09-29 | 5,900.00 | 5,900.00 | 5,800.00 | 5,875.00 | 0.1M |
| 2025-09-26 | 5,925.00 | 5,925.00 | 5,825.00 | 5,900.00 | 0.1M |
| 2025-09-25 | 5,950.00 | 5,975.00 | 5,825.00 | 5,925.00 | 0.0M |
| 2025-09-24 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 0.1M |
| 2025-09-23 | 5,875.00 | 6,000.00 | 5,875.00 | 5,950.00 | 0.2M |
| 2025-09-22 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 0.1M |
| 2025-09-19 | 5,825.00 | 6,000.00 | 5,825.00 | 5,850.00 | 0.2M |
| 2025-09-18 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 0.0M |
| 2025-09-17 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 0.1M |
| 2025-09-16 | 5,875.00 | 5,900.00 | 5,850.00 | 5,850.00 | 0.1M |
| 2025-09-15 | 5,875.00 | 5,925.00 | 5,825.00 | 5,875.00 | 0.1M |
| 2025-09-12 | 5,825.00 | 5,950.00 | 5,825.00 | 5,875.00 | 0.0M |
| 2025-09-11 | 5,850.00 | 6,000.00 | 5,800.00 | 5,800.00 | 0.1M |
| 2025-09-10 | 5,800.00 | 5,825.00 | 5,775.00 | 5,775.00 | 0.0M |
| 2025-09-09 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 0.6M |
| 2025-09-08 | 5,900.00 | 5,950.00 | 5,800.00 | 5,825.00 | 0.2M |
| 2025-09-04 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 0.1M |
| 2025-09-03 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 0.1M |
| 2025-09-02 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 0.0M |
| 2025-09-01 | 5,725.00 | 5,950.00 | 5,725.00 | 5,900.00 | 0.1M |
| 2025-08-29 | 5,925.00 | 5,950.00 | 5,800.00 | 5,900.00 | 0.2M |
| 2025-08-28 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 0.1M |
| 2025-08-27 | 6,000.00 | 6,000.00 | 5,950.00 | 5,975.00 | 0.1M |
| 2025-08-26 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 0.1M |
| 2025-08-25 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 0.1M |
| 2025-08-22 | 5,950.00 | 6,000.00 | 5,925.00 | 5,925.00 | 0.0M |
| 2025-08-21 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 0.2M |
| 2025-08-20 | 6,000.00 | 6,000.00 | 5,925.00 | 5,950.00 | 0.2M |
| 2025-08-19 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 0.5M |
| 2025-08-15 | 6,125.00 | 6,150.00 | 6,050.00 | 6,075.00 | 0.1M |
| 2025-08-14 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 0.0M |
| 2025-08-13 | 6,100.00 | 6,175.00 | 6,000.00 | 6,100.00 | 0.5M |
| 2025-08-12 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 0.1M |
| 2025-08-11 | 6,200.00 | 6,200.00 | 6,000.00 | 6,150.00 | 0.3M |
| 2025-08-08 | 6,200.00 | 6,225.00 | 6,125.00 | 6,200.00 | 0.1M |
| 2025-08-07 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 0.1M |
| 2025-08-06 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 0.2M |
| 2025-08-05 | 6,050.00 | 6,100.00 | 6,025.00 | 6,075.00 | 0.2M |
| 2025-08-04 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 0.5M |
| 2025-08-01 | 6,025.00 | 6,075.00 | 5,975.00 | 6,025.00 | 0.2M |
| 2025-07-31 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 0.4M |
| 2025-07-30 | 6,025.00 | 6,025.00 | 5,925.00 | 6,000.00 | 0.3M |
| 2025-07-29 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 0.1M |
| 2025-07-28 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 0.1M |
| 2025-07-25 | 6,000.00 | 6,100.00 | 5,900.00 | 5,975.00 | 0.6M |
| 2025-07-24 | 6,500.00 | 6,500.00 | 6,025.00 | 6,050.00 | 0.7M |
| 2025-07-23 | 6,025.00 | 6,550.00 | 6,025.00 | 6,475.00 | 1.7M |
| 2025-07-22 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 1.3M |
| 2025-07-21 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 0.6M |
| 2025-07-18 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 0.1M |
| 2025-07-17 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 0.4M |
| 2025-07-16 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 0.1M |
| 2025-07-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 0.1M |
| 2025-07-14 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2025-07-11 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2025-07-10 | 5,750.00 | 5,750.00 | 5,700.00 | 5,725.00 | 0.2M |
| 2025-07-09 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2025-07-08 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 0.1M |
| 2025-07-07 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 0.5M |
| 2025-07-04 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 0.1M |
| 2025-07-03 | 5,725.00 | 5,750.00 | 5,725.00 | 5,750.00 | 0.0M |
| 2025-07-02 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 0.3M |
| 2025-07-01 | 5,775.00 | 5,800.00 | 5,700.00 | 5,700.00 | 0.2M |
| 2025-06-30 | 5,700.00 | 5,775.00 | 5,700.00 | 5,725.00 | 0.2M |
| 2025-06-26 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.2M |
| 2025-06-25 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2025-06-24 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.1M |
| 2025-06-23 | 5,700.00 | 5,725.00 | 5,625.00 | 5,700.00 | 0.4M |
| 2025-06-20 | 5,725.00 | 5,750.00 | 5,700.00 | 5,725.00 | 0.3M |
| 2025-06-19 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 0.2M |
| 2025-06-18 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 0.3M |
| 2025-06-17 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 0.2M |
| 2025-06-16 | 5,725.00 | 5,750.00 | 5,675.00 | 5,675.00 | 0.2M |
| 2025-06-13 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 0.2M |
| 2025-06-12 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 0.1M |
| 2025-06-11 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 0.1M |
| 2025-06-10 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 0.1M |
| 2025-06-05 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 0.2M |
| 2025-06-04 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 0.1M |
| 2025-06-03 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 0.1M |
| 2025-06-02 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 0.1M |
| 2025-05-28 | 5,975.00 | 6,025.00 | 5,925.00 | 5,925.00 | 0.1M |
| 2025-05-27 | 6,075.00 | 6,075.00 | 5,900.00 | 5,925.00 | 0.6M |
| 2025-05-26 | 6,350.00 | 6,375.00 | 6,300.00 | 6,300.00 | 0.8M |
| 2025-05-23 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 0.2M |
| 2025-05-22 | 6,275.00 | 6,325.00 | 6,250.00 | 6,300.00 | 0.2M |
| 2025-05-21 | 6,225.00 | 6,300.00 | 6,200.00 | 6,250.00 | 0.5M |
| 2025-05-20 | 6,150.00 | 6,175.00 | 6,125.00 | 6,175.00 | 0.1M |
| 2025-05-19 | 6,125.00 | 6,150.00 | 6,075.00 | 6,150.00 | 0.1M |
| 2025-05-16 | 6,150.00 | 6,250.00 | 6,100.00 | 6,150.00 | 0.2M |
| 2025-05-15 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 0.1M |
| 2025-05-14 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 0.1M |
| 2025-05-09 | 6,125.00 | 6,125.00 | 6,050.00 | 6,100.00 | 0.1M |
| 2025-05-08 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 0.0M |
| 2025-05-07 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 0.0M |
| 2025-05-06 | 6,200.00 | 6,225.00 | 6,100.00 | 6,175.00 | 0.0M |
| 2025-05-05 | 6,200.00 | 6,225.00 | 6,075.00 | 6,175.00 | 0.0M |
| 2025-05-02 | 6,100.00 | 6,275.00 | 6,100.00 | 6,250.00 | 0.2M |
| 2025-04-30 | 6,075.00 | 6,125.00 | 6,050.00 | 6,100.00 | 0.1M |
| 2025-04-29 | 6,225.00 | 6,225.00 | 6,025.00 | 6,075.00 | 0.1M |
| 2025-04-28 | 6,125.00 | 6,125.00 | 6,100.00 | 6,125.00 | 0.0M |
| 2025-04-25 | 6,025.00 | 6,150.00 | 6,000.00 | 6,125.00 | 0.1M |
| 2025-04-24 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 0.1M |
| 2025-04-23 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-04-22 | 5,950.00 | 5,975.00 | 5,950.00 | 5,975.00 | 0.0M |
| 2025-04-21 | 5,850.00 | 5,975.00 | 5,825.00 | 5,950.00 | 0.0M |
| 2025-04-17 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 0.1M |
| 2025-04-16 | 5,850.00 | 5,875.00 | 5,775.00 | 5,850.00 | 0.0M |
| 2025-04-15 | 5,825.00 | 5,925.00 | 5,800.00 | 5,800.00 | 0.4M |
| 2025-04-14 | 5,750.00 | 5,950.00 | 5,700.00 | 5,825.00 | 0.1M |
| 2025-04-11 | 5,725.00 | 5,775.00 | 5,650.00 | 5,750.00 | 0.2M |
| 2025-04-10 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 2.8M |
| 2025-04-09 | 5,600.00 | 5,625.00 | 5,500.00 | 5,500.00 | 0.2M |
| 2025-04-08 | 5,900.00 | 5,900.00 | 5,575.00 | 5,600.00 | 0.4M |
| 2025-03-27 | 6,000.00 | 6,025.00 | 5,975.00 | 6,025.00 | 0.0M |
| 2025-03-26 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 0.2M |
| 2025-03-25 | 5,975.00 | 6,000.00 | 5,875.00 | 5,950.00 | 0.0M |
| 2025-03-24 | 5,925.00 | 6,000.00 | 5,850.00 | 5,975.00 | 0.1M |
| 2025-03-21 | 6,000.00 | 6,025.00 | 5,850.00 | 5,925.00 | 1.0M |
| 2025-03-20 | 6,050.00 | 6,050.00 | 5,975.00 | 6,025.00 | 0.2M |
| 2025-03-19 | 6,000.00 | 6,075.00 | 6,000.00 | 6,025.00 | 0.0M |
| 2025-03-18 | 6,125.00 | 6,200.00 | 5,900.00 | 6,050.00 | 0.3M |
| 2025-03-17 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 0.2M |
| 2025-03-14 | 6,125.00 | 6,150.00 | 6,025.00 | 6,100.00 | 0.1M |
| 2025-03-13 | 6,075.00 | 6,200.00 | 6,075.00 | 6,125.00 | 0.1M |
| 2025-03-12 | 6,075.00 | 6,075.00 | 6,025.00 | 6,075.00 | 0.0M |
| 2025-03-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,075.00 | 0.2M |
| 2025-03-10 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 0.1M |
| 2025-03-07 | 6,150.00 | 6,150.00 | 5,950.00 | 6,000.00 | 0.7M |
| 2025-03-06 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 0.2M |
| 2025-03-05 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 0.2M |
| 2025-03-04 | 6,075.00 | 6,150.00 | 6,050.00 | 6,100.00 | 0.0M |
| 2025-03-03 | 5,975.00 | 6,100.00 | 5,975.00 | 6,100.00 | 0.1M |
| 2025-02-28 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 0.4M |
| 2025-02-27 | 6,175.00 | 6,175.00 | 6,075.00 | 6,100.00 | 0.2M |
| 2025-02-26 | 6,150.00 | 6,150.00 | 6,100.00 | 6,150.00 | 0.1M |
| 2025-02-25 | 6,325.00 | 6,350.00 | 6,100.00 | 6,200.00 | 0.5M |
| 2025-02-24 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 0.1M |
| 2025-02-21 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 0.0M |
| 2025-02-20 | 6,325.00 | 6,350.00 | 6,250.00 | 6,275.00 | 0.7M |
| 2025-02-19 | 6,300.00 | 6,375.00 | 6,275.00 | 6,275.00 | 0.1M |
| 2025-02-18 | 6,200.00 | 6,325.00 | 6,200.00 | 6,275.00 | 0.3M |
| 2025-02-17 | 6,150.00 | 6,200.00 | 6,125.00 | 6,200.00 | 0.3M |
| 2025-02-14 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 0.3M |
| 2025-02-13 | 6,025.00 | 6,125.00 | 6,025.00 | 6,100.00 | 0.4M |
| 2025-02-12 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 0.0M |
| 2025-02-11 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 0.1M |
| 2025-02-10 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 0.1M |
| 2025-02-07 | 6,000.00 | 6,025.00 | 6,000.00 | 6,025.00 | 0.1M |
| 2025-02-06 | 6,175.00 | 6,175.00 | 5,900.00 | 5,900.00 | 0.5M |
| 2025-02-05 | 6,150.00 | 6,175.00 | 6,100.00 | 6,125.00 | 0.1M |
| 2025-02-04 | 6,100.00 | 6,175.00 | 6,050.00 | 6,100.00 | 0.3M |
| 2025-02-03 | 6,175.00 | 6,175.00 | 6,025.00 | 6,100.00 | 0.1M |
| 2025-01-31 | 6,100.00 | 6,175.00 | 6,025.00 | 6,125.00 | 0.1M |
| 2025-01-30 | 6,175.00 | 6,175.00 | 6,025.00 | 6,075.00 | 0.1M |
| 2025-01-24 | 6,125.00 | 6,175.00 | 6,000.00 | 6,175.00 | 0.0M |
| 2025-01-23 | 6,100.00 | 6,125.00 | 6,000.00 | 6,125.00 | 0.0M |
| 2025-01-22 | 6,125.00 | 6,125.00 | 6,075.00 | 6,100.00 | 0.0M |
| 2025-01-21 | 6,100.00 | 6,150.00 | 5,950.00 | 6,075.00 | 0.2M |
| 2025-01-20 | 6,100.00 | 6,175.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2025-01-17 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2025-01-16 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 0.1M |
| 2025-01-15 | 6,150.00 | 6,150.00 | 6,125.00 | 6,150.00 | 0.0M |
| 2025-01-14 | 6,125.00 | 6,175.00 | 6,125.00 | 6,125.00 | 0.2M |
| 2025-01-13 | 6,125.00 | 6,150.00 | 6,100.00 | 6,125.00 | 0.4M |
| 2025-01-10 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 0.0M |
| 2025-01-09 | 6,175.00 | 6,225.00 | 6,125.00 | 6,175.00 | 0.1M |
| 2025-01-08 | 6,175.00 | 6,175.00 | 6,000.00 | 6,125.00 | 0.1M |
| 2025-01-07 | 6,200.00 | 6,200.00 | 6,150.00 | 6,175.00 | 0.4M |
| 2025-01-06 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 0.1M |
| 2025-01-03 | 6,125.00 | 6,250.00 | 6,125.00 | 6,200.00 | 0.2M |
| 2025-01-02 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 0.0M |