NASDAQ OMX US Water (GRNWATUSL)

🏛️ 미국 →
3,940.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,896.48 3,900.51 3,896.07 3,900.51 0.0K
09:31 3,900.51 3,901.27 3,900.51 3,900.85 0.0K
09:32 3,900.85 3,901.75 3,900.85 3,901.49 0.0K
09:33 3,901.49 3,901.66 3,901.41 3,901.66 0.0K
09:34 3,902.47 3,903.13 3,901.99 3,903.13 0.0K
09:35 3,902.88 3,903.06 3,902.34 3,902.34 0.0K
09:36 3,902.97 3,905.03 3,902.97 3,904.69 0.0K
09:37 3,904.69 3,905.05 3,904.51 3,904.99 0.0K
09:38 3,904.96 3,905.75 3,904.44 3,905.50 0.0K
09:39 3,905.52 3,906.16 3,904.94 3,904.94 0.0K
09:40 3,904.91 3,905.31 3,904.13 3,904.13 0.0K
09:41 3,904.13 3,905.32 3,904.13 3,905.10 0.0K
09:42 3,905.10 3,908.77 3,905.00 3,908.77 0.0K
09:43 3,908.77 3,910.59 3,908.70 3,910.31 0.0K
09:44 3,910.25 3,910.25 3,909.33 3,909.60 0.0K
09:45 3,912.15 3,912.70 3,912.15 3,912.32 0.0K
09:46 3,912.23 3,914.18 3,912.14 3,914.18 0.0K
09:47 3,914.30 3,915.15 3,914.30 3,915.08 0.0K
09:48 3,915.08 3,916.14 3,915.08 3,916.14 0.0K
09:49 3,916.06 3,916.33 3,916.02 3,916.27 0.0K
09:50 3,916.34 3,916.38 3,916.03 3,916.35 0.0K
09:51 3,916.14 3,916.88 3,916.14 3,916.78 0.0K
09:52 3,916.78 3,917.53 3,916.78 3,917.25 0.0K
09:53 3,917.27 3,918.27 3,917.27 3,918.20 0.0K
09:54 3,918.20 3,918.66 3,918.11 3,918.66 0.0K
09:55 3,918.71 3,919.52 3,918.32 3,919.33 0.0K
09:56 3,919.33 3,919.46 3,919.00 3,919.00 0.0K
09:57 3,919.08 3,920.67 3,919.08 3,920.56 0.0K
09:58 3,920.60 3,921.74 3,920.42 3,921.51 0.0K
09:59 3,921.41 3,921.89 3,921.41 3,921.66 0.0K
10:00 3,921.60 3,923.72 3,921.60 3,923.61 0.0K
10:01 3,923.60 3,923.60 3,922.93 3,923.18 0.0K
10:02 3,923.18 3,923.18 3,921.38 3,921.47 0.0K
10:03 3,921.49 3,921.49 3,920.74 3,920.74 0.0K
10:04 3,920.43 3,921.53 3,920.43 3,921.04 0.0K
10:05 3,921.04 3,921.13 3,920.21 3,920.32 0.0K
10:06 3,920.32 3,920.62 3,919.91 3,920.23 0.0K
10:07 3,920.15 3,920.15 3,919.81 3,919.87 0.0K
10:08 3,919.87 3,919.87 3,919.47 3,919.47 0.0K
10:09 3,919.48 3,919.85 3,919.09 3,919.85 0.0K
10:10 3,919.88 3,919.88 3,919.65 3,919.75 0.0K
10:11 3,919.75 3,919.75 3,919.43 3,919.43 0.0K
10:12 3,919.43 3,919.85 3,919.23 3,919.62 0.0K
10:13 3,919.67 3,919.67 3,919.54 3,919.50 0.0K
10:14 3,919.47 3,919.47 3,918.58 3,918.58 0.0K
10:15 3,918.58 3,918.81 3,918.10 3,918.38 0.0K
10:16 3,918.36 3,918.85 3,918.36 3,918.75 0.0K
10:17 3,918.75 3,918.75 3,918.52 3,918.55 0.0K
10:18 3,918.55 3,918.55 3,917.85 3,917.85 0.0K
10:19 3,917.64 3,918.68 3,917.64 3,918.57 0.0K
10:20 3,918.57 3,918.57 3,917.36 3,917.46 0.0K
10:21 3,917.49 3,917.49 3,916.83 3,916.85 0.0K
10:22 3,916.75 3,917.17 3,916.72 3,917.17 0.0K
10:23 3,917.09 3,917.55 3,916.98 3,917.51 0.0K
10:24 3,918.39 3,918.39 3,918.11 3,918.29 0.0K
10:25 3,918.31 3,918.38 3,918.12 3,918.12 0.0K
10:26 3,918.12 3,918.15 3,918.00 3,918.11 0.0K
10:27 3,918.11 3,918.11 3,917.00 3,917.00 0.0K
10:28 3,916.98 3,917.32 3,916.98 3,917.32 0.0K
10:29 3,917.32 3,918.29 3,917.32 3,918.29 0.0K
10:30 3,918.38 3,918.38 3,918.12 3,918.19 0.0K
10:31 3,918.27 3,918.27 3,917.65 3,917.84 0.0K
10:32 3,917.81 3,918.25 3,917.62 3,917.74 0.0K
10:33 3,917.84 3,918.42 3,917.84 3,918.42 0.0K
10:34 3,918.42 3,918.64 3,918.42 3,918.46 0.0K
10:35 3,918.46 3,918.58 3,918.27 3,918.53 0.0K
10:36 3,918.71 3,918.87 3,918.63 3,918.87 0.0K
10:37 3,918.85 3,919.04 3,918.50 3,918.62 0.0K
10:38 3,918.56 3,919.65 3,918.01 3,919.65 0.0K
10:39 3,919.69 3,919.75 3,919.62 3,919.66 0.0K
10:40 3,919.68 3,919.68 3,919.42 3,919.45 0.0K
10:41 3,919.45 3,919.62 3,919.13 3,919.23 0.0K
10:42 3,919.24 3,919.24 3,919.01 3,919.19 0.0K
10:43 3,919.58 3,919.75 3,919.43 3,919.75 0.0K
10:44 3,919.74 3,919.75 3,919.41 3,919.43 0.0K
10:45 3,919.36 3,919.36 3,916.49 3,916.49 0.0K
10:46 3,916.43 3,916.73 3,916.14 3,916.17 0.0K
10:47 3,916.14 3,916.49 3,916.14 3,916.05 0.0K
10:48 3,916.10 3,916.10 3,915.03 3,915.03 0.0K
10:49 3,914.99 3,914.99 3,914.41 3,914.41 0.0K
10:50 3,914.32 3,914.39 3,913.48 3,913.48 0.0K
10:51 3,913.27 3,913.46 3,913.20 3,913.45 0.0K
10:52 3,913.45 3,913.69 3,913.44 3,913.46 0.0K
10:53 3,913.24 3,913.28 3,913.03 3,913.14 0.0K
10:54 3,913.13 3,914.20 3,913.13 3,914.20 0.0K
10:55 3,914.23 3,914.59 3,914.23 3,914.54 0.0K
10:56 3,914.54 3,914.59 3,914.30 3,914.29 0.0K
10:57 3,914.29 3,914.35 3,914.21 3,914.35 0.0K
10:58 3,914.35 3,914.77 3,914.35 3,914.72 0.0K
10:59 3,914.72 3,915.41 3,914.72 3,915.07 0.0K
11:00 3,915.07 3,915.07 3,914.73 3,914.76 0.0K
11:01 3,914.76 3,914.85 3,914.34 3,914.37 0.0K
11:02 3,914.37 3,914.96 3,914.29 3,914.79 0.0K
11:03 3,914.79 3,914.85 3,914.74 3,914.85 0.0K
11:04 3,914.91 3,915.05 3,914.78 3,914.78 0.0K
11:05 3,914.80 3,914.80 3,914.43 3,914.43 0.0K
11:06 3,914.43 3,914.85 3,914.43 3,914.82 0.0K
11:07 3,914.81 3,915.06 3,914.81 3,915.08 0.0K
11:08 3,915.08 3,915.27 3,915.08 3,915.10 0.0K
11:09 3,915.13 3,915.16 3,914.85 3,914.99 0.0K
11:10 3,914.99 3,915.09 3,914.65 3,914.65 0.0K
11:11 3,914.71 3,914.76 3,914.59 3,914.59 0.0K
11:12 3,914.67 3,915.09 3,914.67 3,914.99 0.0K
11:13 3,915.03 3,915.25 3,915.03 3,915.25 0.0K
11:14 3,915.25 3,915.25 3,915.12 3,915.08 0.0K
11:15 3,914.90 3,915.05 3,914.82 3,915.05 0.0K
11:16 3,915.00 3,915.00 3,914.37 3,914.85 0.0K
11:17 3,914.92 3,915.34 3,914.92 3,915.34 0.0K
11:18 3,915.34 3,915.43 3,915.18 3,915.43 0.0K
11:19 3,915.43 3,915.85 3,915.43 3,915.76 0.0K
11:20 3,915.76 3,916.37 3,915.73 3,916.30 0.0K
11:21 3,916.33 3,916.72 3,916.33 3,916.49 0.0K
11:22 3,916.52 3,917.42 3,916.40 3,917.42 0.0K
11:23 3,917.42 3,917.80 3,917.42 3,917.80 0.0K
11:24 3,917.78 3,918.17 3,917.78 3,918.14 0.0K
11:25 3,918.15 3,918.85 3,918.15 3,918.85 0.0K
11:26 3,918.85 3,919.15 3,918.84 3,919.14 0.0K
11:27 3,919.14 3,919.49 3,919.14 3,919.49 0.0K
11:28 3,919.59 3,919.75 3,919.59 3,919.73 0.0K
11:29 3,919.73 3,920.42 3,919.73 3,920.42 0.0K
11:30 3,920.43 3,922.31 3,920.43 3,922.31 0.0K
11:31 3,922.31 3,923.86 3,922.31 3,923.86 0.0K
11:32 3,923.88 3,924.15 3,923.88 3,924.16 0.0K
11:33 3,924.16 3,924.50 3,923.95 3,924.50 0.0K
11:34 3,924.50 3,924.85 3,924.50 3,924.69 0.0K
11:35 3,924.50 3,925.44 3,924.50 3,925.44 0.0K
11:36 3,925.44 3,925.54 3,925.30 3,925.46 0.0K
11:37 3,925.46 3,926.87 3,925.46 3,926.45 0.0K
11:38 3,926.45 3,926.45 3,926.31 3,926.34 0.0K
11:39 3,926.27 3,926.27 3,925.92 3,926.18 0.0K
11:40 3,926.23 3,926.31 3,926.23 3,926.19 0.0K
11:41 3,926.17 3,926.17 3,926.04 3,926.14 0.0K
11:42 3,926.14 3,926.14 3,925.65 3,925.80 0.0K
11:43 3,925.80 3,926.15 3,925.80 3,926.16 0.0K
11:44 3,926.16 3,926.35 3,926.16 3,926.25 0.0K
11:45 3,925.97 3,925.97 3,925.49 3,925.49 0.0K
11:46 3,925.47 3,925.47 3,925.14 3,925.13 0.0K
11:47 3,925.13 3,925.13 3,924.95 3,924.95 0.0K
11:48 3,925.17 3,925.38 3,925.17 3,925.38 0.0K
11:49 3,925.45 3,925.45 3,924.76 3,924.76 0.0K
11:50 3,924.85 3,924.85 3,923.96 3,923.96 0.0K
11:51 3,923.96 3,924.06 3,923.69 3,924.04 0.0K
11:52 3,924.04 3,924.04 3,923.72 3,923.77 0.0K
11:53 3,923.82 3,923.82 3,923.01 3,923.14 0.0K
11:54 3,923.14 3,923.87 3,923.14 3,923.60 0.0K
11:55 3,923.63 3,923.63 3,923.09 3,923.12 0.0K
11:56 3,923.13 3,923.13 3,922.94 3,922.87 0.0K
11:57 3,922.87 3,922.87 3,922.87 3,922.87 0.0K
11:58 3,922.85 3,923.05 3,922.82 3,922.87 0.0K
11:59 3,922.87 3,922.87 3,922.05 3,922.05 0.0K
12:00 3,922.02 3,922.02 3,921.50 3,921.50 0.0K
12:01 3,921.51 3,921.59 3,921.36 3,921.45 0.0K
12:02 3,921.46 3,921.46 3,921.44 3,921.52 0.0K
12:03 3,921.50 3,921.81 3,921.50 3,921.81 0.0K
12:04 3,921.80 3,922.13 3,921.80 3,922.13 0.0K
12:05 3,922.13 3,922.53 3,922.13 3,922.53 0.0K
12:06 3,922.51 3,922.51 3,922.23 3,922.18 0.0K
12:07 3,922.15 3,922.26 3,922.04 3,922.04 0.0K
12:08 3,922.01 3,922.15 3,922.01 3,922.05 0.0K
12:09 3,922.05 3,922.25 3,922.05 3,922.25 0.0K
12:10 3,922.28 3,923.09 3,922.28 3,923.09 0.0K
12:11 3,923.12 3,923.15 3,923.12 3,923.18 0.0K
12:12 3,923.18 3,923.18 3,922.82 3,923.16 0.0K
12:13 3,923.21 3,923.30 3,923.21 3,923.24 0.0K
12:14 3,923.24 3,923.24 3,922.84 3,922.84 0.0K
12:15 3,922.94 3,924.01 3,922.94 3,923.96 0.0K
12:16 3,923.94 3,923.96 3,923.81 3,923.97 0.0K
12:17 3,923.97 3,923.97 3,923.74 3,923.85 0.0K
12:18 3,923.94 3,924.06 3,923.94 3,924.06 0.0K
12:19 3,924.05 3,924.05 3,923.93 3,924.04 0.0K
12:20 3,923.97 3,925.10 3,923.97 3,925.10 0.0K
12:21 3,925.15 3,925.53 3,925.15 3,925.53 0.0K
12:22 3,925.69 3,926.87 3,925.69 3,926.94 0.0K
12:23 3,926.95 3,927.97 3,926.95 3,927.97 0.0K
12:24 3,927.96 3,928.12 3,927.93 3,928.01 0.0K
12:25 3,928.10 3,928.44 3,928.10 3,928.44 0.0K
12:26 3,928.38 3,929.16 3,928.32 3,929.06 0.0K
12:27 3,929.23 3,929.71 3,929.23 3,929.71 0.0K
12:28 3,929.62 3,929.73 3,929.23 3,929.23 0.0K
12:29 3,929.25 3,929.25 3,929.13 3,929.18 0.0K
12:30 3,929.18 3,929.56 3,929.18 3,929.37 0.0K
12:31 3,929.37 3,929.57 3,929.24 3,929.24 0.0K
12:32 3,929.24 3,929.24 3,927.95 3,927.95 0.0K
12:33 3,927.96 3,927.96 3,927.44 3,927.45 0.0K
12:34 3,927.45 3,927.96 3,927.34 3,927.91 0.0K
12:35 3,927.91 3,927.91 3,927.84 3,927.84 0.0K
12:36 3,927.83 3,927.86 3,927.83 3,927.89 0.0K
12:37 3,927.98 3,928.21 3,927.98 3,928.09 0.0K
12:38 3,928.12 3,928.35 3,928.12 3,928.30 0.0K
12:39 3,928.28 3,928.59 3,928.28 3,928.59 0.0K
12:40 3,928.58 3,928.58 3,928.34 3,928.34 0.0K
12:41 3,928.32 3,928.95 3,928.32 3,928.91 0.0K
12:42 3,928.82 3,928.82 3,928.64 3,928.64 0.0K
12:43 3,928.58 3,928.58 3,928.15 3,928.15 0.0K
12:44 3,928.16 3,928.16 3,927.36 3,927.36 0.0K
12:45 3,927.36 3,928.08 3,927.36 3,928.08 0.0K
12:46 3,928.08 3,928.08 3,927.87 3,927.91 0.0K
12:47 3,927.93 3,927.93 3,927.54 3,927.54 0.0K
12:48 3,927.50 3,927.57 3,927.31 3,927.53 0.0K
12:49 3,927.51 3,927.55 3,927.51 3,927.59 0.0K
12:50 3,927.73 3,927.73 3,927.73 3,927.73 0.0K
12:51 3,927.79 3,927.79 3,926.74 3,926.76 0.0K
12:52 3,926.78 3,926.78 3,926.62 3,926.69 0.0K
12:53 3,926.69 3,926.69 3,926.63 3,926.70 0.0K
12:54 3,926.67 3,926.67 3,926.52 3,926.56 0.0K
12:55 3,926.56 3,926.83 3,926.56 3,926.83 0.0K
12:56 3,926.86 3,926.86 3,926.81 3,926.83 0.0K
12:57 3,926.82 3,927.31 3,926.82 3,927.31 0.0K
12:58 3,927.31 3,927.75 3,927.31 3,927.75 0.0K
12:59 3,927.87 3,928.26 3,927.87 3,928.26 0.0K
13:00 3,928.28 3,928.65 3,928.22 3,928.65 0.0K
13:01 3,928.65 3,928.86 3,928.65 3,928.86 0.0K
13:02 3,928.94 3,929.47 3,928.94 3,929.44 0.0K
13:03 3,929.42 3,929.42 3,928.97 3,928.97 0.0K
13:04 3,929.02 3,929.11 3,928.49 3,928.55 0.0K
13:05 3,928.52 3,928.71 3,928.28 3,928.51 0.0K
13:06 3,928.51 3,928.67 3,928.44 3,928.67 0.0K
13:07 3,928.76 3,929.06 3,928.76 3,928.97 0.0K
13:08 3,928.98 3,928.98 3,928.57 3,928.77 0.0K
13:09 3,928.77 3,928.96 3,928.77 3,928.96 0.0K
13:10 3,928.96 3,928.96 3,928.82 3,928.82 0.0K
13:11 3,928.83 3,928.83 3,928.43 3,928.43 0.0K
13:12 3,928.52 3,928.67 3,928.52 3,928.67 0.0K
13:13 3,928.70 3,928.70 3,928.54 3,928.54 0.0K
13:14 3,928.57 3,928.87 3,928.57 3,928.88 0.0K
13:15 3,928.88 3,928.97 3,928.73 3,928.97 0.0K
13:16 3,928.97 3,930.00 3,928.97 3,930.00 0.0K
13:17 3,930.00 3,930.00 3,929.61 3,929.60 0.0K
13:18 3,929.66 3,929.66 3,929.24 3,929.25 0.0K
13:19 3,929.25 3,929.25 3,929.14 3,929.14 0.0K
13:20 3,929.10 3,929.10 3,928.40 3,928.40 0.0K
13:21 3,928.28 3,928.28 3,927.54 3,927.54 0.0K
13:22 3,927.48 3,928.25 3,927.48 3,928.25 0.0K
13:23 3,928.32 3,929.15 3,928.32 3,929.12 0.0K
13:24 3,929.11 3,929.66 3,929.11 3,929.66 0.0K
13:25 3,929.66 3,929.85 3,929.62 3,929.62 0.0K
13:26 3,929.61 3,929.61 3,929.44 3,929.44 0.0K
13:27 3,929.42 3,929.42 3,928.72 3,928.75 0.0K
13:28 3,928.79 3,928.79 3,928.79 3,928.79 0.0K
13:29 3,928.81 3,928.85 3,928.73 3,928.78 0.0K
13:30 3,928.80 3,929.19 3,928.64 3,929.19 0.0K
13:31 3,929.23 3,929.53 3,929.23 3,929.32 0.0K
13:32 3,929.32 3,929.36 3,929.15 3,929.15 0.0K
13:33 3,929.15 3,929.25 3,929.02 3,929.02 0.0K
13:34 3,928.98 3,928.98 3,928.53 3,928.53 0.0K
13:35 3,928.48 3,928.48 3,927.45 3,927.56 0.0K
13:36 3,927.54 3,927.54 3,927.54 3,927.54 0.0K
13:37 3,927.53 3,927.80 3,927.53 3,927.80 0.0K
13:38 3,927.72 3,927.72 3,927.09 3,927.09 0.0K
13:39 3,927.10 3,927.16 3,927.04 3,927.11 0.0K
13:40 3,927.16 3,927.59 3,927.16 3,927.59 0.0K
13:41 3,927.57 3,928.63 3,927.51 3,928.63 0.0K
13:42 3,928.68 3,928.95 3,928.68 3,928.95 0.0K
13:43 3,929.00 3,929.28 3,929.00 3,929.28 0.0K
13:44 3,929.30 3,929.55 3,929.30 3,929.55 0.0K
13:45 3,929.55 3,930.15 3,929.54 3,930.15 0.0K
13:46 3,930.15 3,930.35 3,929.98 3,929.98 0.0K
13:47 3,929.98 3,929.98 3,929.78 3,929.87 0.0K
13:48 3,929.87 3,929.87 3,929.79 3,929.94 0.0K
13:49 3,929.92 3,929.92 3,929.63 3,929.62 0.0K
13:50 3,929.62 3,929.62 3,928.99 3,928.99 0.0K
13:51 3,929.32 3,929.40 3,929.22 3,929.28 0.0K
13:52 3,929.28 3,929.37 3,929.17 3,929.37 0.0K
13:53 3,929.37 3,929.70 3,929.31 3,929.31 0.0K
13:54 3,929.28 3,929.28 3,928.77 3,928.89 0.0K
13:55 3,928.89 3,929.00 3,928.50 3,928.50 0.0K
13:56 3,928.50 3,928.50 3,928.06 3,928.31 0.0K
13:57 3,928.31 3,928.75 3,928.31 3,928.75 0.0K
13:58 3,928.87 3,928.87 3,928.61 3,928.61 0.0K
13:59 3,928.60 3,929.15 3,928.60 3,929.15 0.0K
14:00 3,929.14 3,929.55 3,929.14 3,929.60 0.0K
14:01 3,929.58 3,929.73 3,929.33 3,929.43 0.0K
14:02 3,929.43 3,929.43 3,928.94 3,929.04 0.0K
14:03 3,929.00 3,929.06 3,929.00 3,928.97 0.0K
14:04 3,929.00 3,929.08 3,928.82 3,928.82 0.0K
14:05 3,928.84 3,928.84 3,928.53 3,928.53 0.0K
14:06 3,928.45 3,928.45 3,928.30 3,928.25 0.0K
14:07 3,928.25 3,928.45 3,928.22 3,928.44 0.0K
14:08 3,928.44 3,928.48 3,928.23 3,928.21 0.0K
14:09 3,927.89 3,927.96 3,927.71 3,927.71 0.0K
14:10 3,927.71 3,927.95 3,927.71 3,927.83 0.0K
14:11 3,927.60 3,927.60 3,927.22 3,927.22 0.0K
14:12 3,927.22 3,927.57 3,926.92 3,927.00 0.0K
14:13 3,926.88 3,927.25 3,926.88 3,927.18 0.0K
14:14 3,927.18 3,927.63 3,927.18 3,927.63 0.0K
14:15 3,927.63 3,927.76 3,927.63 3,927.76 0.0K
14:16 3,927.83 3,928.08 3,927.83 3,928.10 0.0K
14:17 3,928.25 3,928.47 3,928.22 3,928.47 0.0K
14:18 3,928.48 3,928.48 3,928.39 3,928.45 0.0K
14:19 3,928.47 3,928.69 3,928.47 3,928.61 0.0K
14:20 3,928.61 3,928.67 3,928.45 3,928.45 0.0K
14:21 3,928.45 3,928.68 3,928.33 3,928.72 0.0K
14:22 3,928.72 3,928.72 3,928.63 3,928.63 0.0K
14:23 3,928.63 3,928.63 3,928.53 3,928.62 0.0K
14:24 3,928.62 3,928.65 3,928.35 3,928.35 0.0K
14:25 3,928.41 3,928.87 3,928.41 3,928.87 0.0K
14:26 3,928.88 3,929.09 3,928.83 3,928.83 0.0K
14:27 3,928.83 3,928.83 3,928.60 3,928.60 0.0K
14:28 3,928.60 3,928.60 3,928.42 3,928.45 0.0K
14:29 3,928.50 3,928.50 3,928.03 3,928.06 0.0K
14:30 3,928.09 3,928.16 3,928.09 3,928.16 0.0K
14:31 3,928.16 3,928.16 3,927.93 3,928.16 0.0K
14:32 3,928.16 3,928.40 3,928.08 3,928.40 0.0K
14:33 3,928.37 3,928.45 3,928.33 3,928.43 0.0K
14:34 3,928.43 3,928.47 3,927.93 3,927.95 0.0K
14:35 3,927.95 3,927.95 3,927.92 3,927.96 0.0K
14:36 3,927.97 3,928.46 3,927.97 3,928.46 0.0K
14:37 3,928.46 3,928.96 3,928.46 3,928.86 0.0K
14:38 3,928.87 3,928.87 3,928.62 3,928.62 0.0K
14:39 3,928.62 3,928.62 3,928.54 3,928.55 0.0K
14:40 3,928.53 3,928.67 3,928.53 3,928.64 0.0K
14:41 3,928.68 3,928.88 3,928.53 3,928.88 0.0K
14:42 3,928.86 3,929.23 3,928.72 3,929.23 0.0K
14:43 3,928.63 3,929.15 3,928.63 3,929.15 0.0K
14:44 3,929.19 3,929.29 3,929.03 3,929.03 0.0K
14:45 3,929.01 3,929.01 3,928.34 3,928.83 0.0K
14:46 3,928.83 3,928.83 3,928.02 3,928.02 0.0K
14:47 3,927.97 3,928.25 3,927.97 3,928.23 0.0K
14:48 3,928.23 3,928.23 3,928.02 3,928.05 0.0K
14:49 3,928.05 3,928.20 3,928.03 3,928.13 0.0K
14:50 3,928.18 3,928.26 3,927.77 3,928.26 0.0K
14:51 3,928.26 3,928.36 3,928.23 3,928.32 0.0K
14:52 3,928.22 3,928.22 3,927.43 3,927.58 0.0K
14:53 3,927.57 3,927.57 3,926.73 3,926.73 0.0K
14:54 3,926.78 3,926.78 3,926.42 3,926.66 0.0K
14:55 3,926.67 3,927.47 3,926.67 3,927.47 0.0K
14:56 3,927.48 3,927.48 3,927.48 3,927.48 0.0K
14:57 3,927.49 3,928.00 3,927.49 3,927.91 0.0K
14:58 3,927.91 3,928.18 3,927.91 3,928.18 0.0K
14:59 3,928.18 3,928.37 3,928.18 3,928.26 0.0K
15:00 3,928.26 3,929.06 3,928.22 3,929.06 0.0K
15:01 3,929.11 3,929.11 3,929.11 3,929.11 0.0K
15:02 3,929.04 3,929.58 3,929.04 3,929.58 0.0K
15:03 3,929.58 3,929.69 3,929.58 3,929.69 0.0K
15:04 3,929.71 3,929.76 3,929.56 3,929.56 0.0K
15:05 3,929.57 3,929.85 3,929.57 3,929.84 0.0K
15:06 3,929.87 3,930.35 3,929.71 3,930.35 0.0K
15:07 3,930.35 3,930.61 3,930.13 3,930.52 0.0K
15:08 3,930.56 3,930.56 3,930.29 3,930.41 0.0K
15:09 3,930.39 3,930.39 3,929.60 3,929.76 0.0K
15:10 3,929.62 3,929.62 3,928.30 3,928.30 0.0K
15:11 3,928.31 3,929.36 3,928.31 3,929.34 0.0K
15:12 3,929.40 3,929.60 3,929.40 3,929.60 0.0K
15:13 3,929.60 3,929.60 3,929.11 3,929.11 0.0K
15:14 3,929.11 3,929.15 3,928.91 3,928.91 0.0K
15:15 3,928.89 3,928.89 3,927.78 3,927.78 0.0K
15:16 3,927.82 3,928.10 3,927.82 3,928.10 0.0K
15:17 3,928.11 3,929.07 3,928.11 3,929.07 0.0K
15:18 3,929.35 3,930.87 3,929.35 3,930.87 0.0K
15:19 3,930.95 3,931.45 3,930.90 3,931.43 0.0K
15:20 3,931.41 3,931.41 3,931.14 3,931.14 0.0K
15:21 3,931.15 3,931.15 3,931.02 3,931.11 0.0K
15:22 3,931.10 3,931.85 3,931.10 3,931.85 0.0K
15:23 3,931.88 3,932.41 3,931.88 3,932.41 0.0K
15:24 3,932.42 3,932.52 3,932.32 3,932.52 0.0K
15:25 3,932.52 3,932.79 3,932.52 3,932.79 0.0K
15:26 3,932.71 3,932.71 3,932.12 3,932.12 0.0K
15:27 3,932.11 3,932.18 3,931.93 3,932.18 0.0K
15:28 3,932.13 3,932.26 3,932.13 3,932.22 0.0K
15:29 3,932.21 3,932.21 3,931.63 3,931.63 0.0K
15:30 3,931.63 3,931.63 3,931.07 3,931.28 0.0K
15:31 3,931.28 3,931.28 3,930.76 3,931.16 0.0K
15:32 3,931.20 3,931.79 3,931.20 3,931.79 0.0K
15:33 3,931.80 3,932.25 3,931.80 3,931.90 0.0K
15:34 3,932.23 3,933.01 3,932.23 3,932.79 0.0K
15:35 3,932.81 3,932.91 3,932.81 3,932.86 0.0K
15:36 3,932.87 3,932.95 3,932.83 3,932.83 0.0K
15:37 3,932.93 3,933.28 3,932.82 3,933.24 0.0K
15:38 3,933.24 3,933.26 3,932.72 3,932.99 0.0K
15:39 3,932.99 3,933.57 3,932.87 3,933.57 0.0K
15:40 3,933.68 3,934.31 3,933.68 3,934.22 0.0K
15:41 3,934.15 3,935.17 3,934.15 3,935.11 0.0K
15:42 3,935.16 3,935.25 3,934.64 3,934.64 0.0K
15:43 3,934.64 3,934.64 3,934.53 3,934.50 0.0K
15:44 3,934.49 3,934.79 3,933.29 3,933.29 0.0K
15:45 3,933.33 3,933.55 3,933.33 3,933.55 0.0K
15:46 3,933.58 3,933.77 3,933.32 3,933.32 0.0K
15:47 3,933.48 3,933.69 3,932.99 3,933.41 0.0K
15:48 3,933.41 3,934.13 3,933.41 3,934.13 0.0K
15:49 3,934.47 3,936.97 3,934.47 3,936.97 0.0K
15:50 3,937.71 3,939.18 3,937.71 3,938.83 0.0K
15:51 3,938.97 3,939.37 3,938.02 3,938.22 0.0K
15:52 3,938.25 3,938.25 3,937.01 3,937.00 0.0K
15:53 3,936.89 3,937.26 3,936.76 3,937.26 0.0K
15:54 3,937.34 3,938.20 3,936.82 3,938.20 0.0K
15:55 3,937.98 3,937.98 3,936.03 3,936.03 0.0K
15:56 3,936.32 3,936.84 3,935.74 3,936.17 0.0K
15:57 3,936.12 3,938.75 3,935.91 3,938.75 0.0K
15:58 3,938.80 3,940.89 3,938.74 3,940.68 0.0K
15:59 3,940.52 3,940.66 3,939.39 3,940.05 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,896.50 3,940.90 3,896.10 3,940.10 0.0M
2025-09-25 3,897.12 3,904.16 3,885.02 3,891.04 0.0M
2025-09-24 3,949.07 3,954.77 3,911.33 3,913.36 0.0M
2025-09-23 3,975.31 3,992.64 3,952.30 3,959.01 0.0M
2025-09-22 3,945.96 3,977.12 3,935.89 3,969.03 0.0M
2025-09-19 3,981.52 3,981.52 3,947.02 3,955.47 0.0M
2025-09-18 3,935.66 3,980.99 3,928.07 3,972.67 0.0M
2025-09-17 3,960.06 3,997.78 3,920.92 3,924.23 0.0M
2025-09-16 3,935.61 3,972.53 3,928.05 3,947.29 0.0M
2025-09-15 3,931.92 3,948.15 3,926.10 3,933.93 0.0M
2025-09-12 3,969.18 3,977.89 3,927.14 3,927.91 0.0M
2025-09-11 3,921.53 3,994.39 3,918.65 3,991.69 0.0M
2025-09-10 3,924.32 3,942.97 3,904.83 3,913.15 0.0M
2025-09-09 4,024.19 4,024.40 3,909.53 3,923.29 0.0M
2025-09-08 4,054.92 4,060.51 4,028.79 4,052.36 0.0M
2025-09-05 4,068.34 4,085.42 4,036.46 4,057.52 0.0M
2025-09-04 3,991.59 4,044.38 3,985.04 4,044.15 0.0M
2025-09-03 3,979.17 3,987.45 3,963.41 3,978.18 0.0M
2025-09-02 3,986.01 3,990.59 3,967.27 3,987.39 0.0M
2025-08-29 4,057.03 4,061.29 4,016.14 4,023.96 0.0M
2025-08-28 4,078.59 4,078.59 4,041.33 4,054.77 0.0M
2025-08-27 4,045.41 4,080.54 4,045.12 4,074.83 0.0M
2025-08-26 4,040.13 4,055.97 4,039.70 4,052.46 0.0M
2025-08-25 4,076.17 4,081.56 4,040.98 4,041.08 0.0M
2025-08-22 4,015.54 4,102.14 4,015.52 4,085.92 0.0M
2025-08-21 4,007.93 4,020.02 3,991.51 3,992.91 0.0M
2025-08-20 4,034.86 4,047.43 4,017.52 4,021.24 0.0M
2025-08-19 4,009.07 4,051.64 4,009.05 4,038.30 0.0M
2025-08-18 4,005.51 4,011.82 3,998.05 4,003.41 0.0M
2025-08-17 4,018.73 4,000.30 4,000.30 4,000.30 0.0M
2025-08-15 4,018.73 4,019.02 3,992.12 4,000.30 0.0M
2025-08-14 4,033.08 4,034.19 4,000.54 4,008.80 0.0M
2025-08-13 4,015.61 4,061.92 4,005.92 4,061.11 0.0M
2025-08-12 3,965.40 4,004.04 3,949.65 4,003.40 0.0M
2025-08-11 3,952.12 3,958.65 3,934.35 3,948.43 0.0M
2025-08-08 3,959.25 3,974.16 3,944.72 3,951.05 0.0M
2025-08-07 3,944.23 3,970.27 3,939.99 3,951.36 0.0M
2025-08-06 3,924.34 3,929.53 3,902.87 3,917.67 0.0M
2025-08-05 3,928.85 3,936.71 3,902.60 3,921.18 0.0M
2025-08-04 3,881.42 3,906.86 3,874.74 3,906.45 0.0M
2025-08-01 3,877.32 3,877.96 3,833.84 3,869.00 0.0M
2025-07-31 3,862.13 3,921.66 3,861.58 3,892.02 0.0M
2025-07-30 3,921.64 3,927.33 3,873.67 3,889.03 0.0M
2025-07-29 3,929.62 3,931.61 3,898.33 3,915.58 0.0M
2025-07-28 3,926.64 3,935.08 3,910.12 3,917.30 0.0M
2025-07-25 3,924.27 3,937.32 3,913.17 3,934.68 0.0M
2025-07-24 3,908.44 3,934.71 3,908.33 3,915.26 0.0M
2025-07-23 3,930.00 3,941.69 3,911.09 3,919.62 0.0M
2025-07-22 3,887.67 3,921.62 3,873.43 3,915.73 0.0M
2025-07-21 3,917.24 3,920.87 3,883.51 3,883.66 0.0M
2025-07-18 3,924.35 3,928.18 3,888.54 3,904.98 0.0M
2025-07-17 3,859.05 3,912.74 3,859.05 3,909.11 0.0M
2025-07-16 3,852.27 3,861.05 3,808.65 3,857.79 0.0M
2025-07-15 3,912.81 3,913.19 3,847.59 3,847.74 0.0M
2025-07-14 3,917.72 3,917.72 3,888.34 3,903.86 0.0M
2025-07-11 3,928.94 3,935.56 3,914.89 3,923.75 0.0M
2025-07-10 3,937.40 3,978.59 3,936.87 3,955.10 0.0M
2025-07-09 3,944.16 3,947.59 3,909.49 3,943.85 0.0M
2025-07-08 3,912.47 3,941.73 3,911.96 3,928.61 0.0M
2025-07-07 3,937.61 3,949.04 3,904.45 3,917.36 0.0M
2025-07-03 3,949.97 3,952.32 3,939.32 3,950.81 0.0M
2025-07-02 3,928.10 3,938.85 3,909.74 3,933.65 0.0M
2025-07-01 3,854.37 3,957.25 3,853.92 3,930.78 0.0M
2025-06-30 3,864.76 3,869.01 3,845.51 3,864.33 0.0M
2025-06-27 3,866.19 3,881.77 3,846.29 3,861.02 0.0M
2025-06-26 3,850.91 3,860.50 3,843.79 3,857.44 0.0M
2025-06-25 3,856.50 3,856.52 3,832.99 3,838.04 0.0M
2025-06-24 3,846.74 3,863.65 3,820.80 3,857.68 0.0M
2025-06-23 3,769.28 3,829.34 3,765.58 3,827.38 0.0M
2025-06-20 3,781.12 3,789.87 3,755.27 3,772.30 0.0M
2025-06-18 3,768.99 3,795.69 3,762.86 3,764.71 0.0M
2025-06-17 3,781.17 3,793.60 3,760.19 3,766.83 0.0M
2025-06-16 3,805.00 3,823.46 3,791.39 3,805.45 0.0M
2025-06-13 3,797.02 3,818.48 3,767.74 3,776.77 0.0M
2025-06-12 3,816.10 3,837.90 3,812.04 3,832.55 0.0M
2025-06-11 3,864.77 3,864.82 3,825.02 3,832.94 0.0M
2025-06-10 3,836.05 3,863.46 3,830.35 3,859.67 0.0M
2025-06-09 3,836.39 3,859.66 3,818.99 3,837.16 0.0M
2025-06-06 3,855.90 3,855.92 3,815.84 3,826.02 0.0M
2025-06-05 3,833.28 3,834.85 3,804.34 3,824.46 0.0M
2025-06-04 3,833.73 3,851.76 3,827.56 3,829.75 0.0M
2025-06-03 3,725.14 3,835.56 3,725.14 3,832.41 0.0M
2025-06-02 3,742.59 3,742.59 3,701.25 3,727.54 0.0M
2025-05-30 3,752.24 3,770.29 3,735.38 3,759.15 0.0M
2025-05-29 3,757.82 3,762.47 3,731.37 3,761.23 0.0M
2025-05-28 3,794.87 3,795.81 3,740.19 3,746.10 0.0M
2025-05-27 3,753.31 3,797.14 3,741.78 3,797.05 0.0M
2025-05-23 3,689.77 3,726.80 3,689.53 3,720.12 0.0M
2025-05-22 3,727.49 3,744.72 3,710.49 3,730.27 0.0M
2025-05-21 3,778.97 3,778.98 3,734.26 3,739.48 0.0M
2025-05-20 3,805.70 3,818.12 3,798.48 3,807.87 0.0M
2025-05-19 3,783.02 3,817.54 3,781.69 3,815.68 0.0M
2025-05-17 3,776.24 3,825.96 3,825.96 3,825.96 0.0M
2025-05-16 3,776.24 3,826.54 3,767.46 3,825.96 0.0M
2025-05-15 3,715.22 3,771.97 3,702.59 3,767.00 0.0M
2025-05-14 3,757.49 3,758.19 3,714.56 3,715.97 0.0M
2025-05-13 3,778.19 3,782.93 3,764.85 3,765.14 0.0M
2025-05-12 3,739.39 3,781.21 3,730.90 3,771.27 0.0M
2025-05-09 3,695.99 3,695.99 3,673.70 3,684.44 0.0M
2025-05-08 3,653.17 3,718.32 3,647.85 3,687.96 0.0M
2025-05-07 3,630.41 3,636.83 3,593.96 3,614.47 0.0M
2025-05-06 3,636.81 3,652.62 3,617.08 3,619.63 0.0M
2025-05-05 3,652.66 3,683.77 3,650.53 3,660.73 0.0M
2025-05-02 3,651.71 3,680.59 3,651.31 3,670.17 0.0M
2025-05-01 3,618.52 3,636.77 3,599.09 3,612.12 0.0M
2025-04-30 3,566.54 3,620.57 3,530.54 3,613.96 0.0M
2025-04-29 3,554.63 3,594.33 3,548.31 3,586.45 0.0M
2025-04-28 3,547.39 3,566.46 3,521.80 3,554.04 0.0M
2025-04-25 3,551.13 3,553.42 3,523.89 3,551.63 0.0M
2025-04-24 3,494.39 3,567.38 3,481.53 3,565.48 0.0M
2025-04-23 3,510.77 3,574.20 3,480.30 3,490.45 0.0M
2025-04-22 3,399.02 3,467.33 3,398.56 3,463.23 0.0M
2025-04-21 3,408.29 3,409.96 3,339.51 3,364.83 0.0M
2025-04-17 3,416.89 3,456.37 3,414.91 3,435.96 0.0M
2025-04-16 3,432.74 3,444.28 3,382.20 3,405.56 0.0M
2025-04-15 3,464.87 3,475.38 3,441.31 3,443.80 0.0M
2025-04-14 3,462.71 3,478.68 3,432.25 3,465.54 0.0M
2025-04-11 3,369.02 3,441.61 3,341.61 3,430.68 0.0M
2025-04-10 3,391.26 3,391.31 3,280.26 3,365.82 0.0M
2025-04-09 3,175.48 3,449.15 3,170.28 3,439.27 0.0M
2025-04-08 3,328.39 3,353.10 3,172.10 3,207.62 0.0M
2025-04-07 3,257.36 3,382.85 3,183.03 3,270.50 0.0M
2025-04-04 3,415.76 3,418.12 3,318.09 3,327.96 0.0M
2025-04-03 3,579.34 3,585.22 3,468.10 3,471.38 0.0M
2025-04-02 3,544.10 3,618.22 3,541.87 3,617.05 0.0M
2025-04-01 3,556.64 3,588.91 3,536.35 3,576.92 0.0M
2025-03-31 3,531.17 3,582.13 3,508.83 3,566.92 0.0M
2025-03-28 3,602.45 3,607.01 3,547.97 3,550.59 0.0M
2025-03-27 3,610.52 3,629.07 3,592.56 3,605.83 0.0M
2025-03-26 3,606.09 3,630.62 3,599.26 3,607.98 0.0M
2025-03-25 3,609.69 3,616.01 3,580.57 3,602.55 0.0M
2025-03-24 3,583.88 3,607.39 3,581.63 3,604.46 0.0M
2025-03-21 3,559.33 3,559.49 3,527.35 3,552.27 0.0M
2025-03-20 3,603.96 3,617.12 3,586.82 3,591.43 0.0M
2025-03-19 3,609.42 3,643.29 3,602.82 3,631.04 0.0M
2025-03-18 3,604.35 3,611.10 3,590.03 3,608.84 0.0M
2025-03-17 3,577.02 3,634.93 3,577.02 3,617.67 0.0M
2025-03-14 3,549.75 3,590.23 3,543.76 3,588.38 0.0M
2025-03-13 3,548.62 3,558.18 3,507.64 3,522.56 0.0M
2025-03-12 3,607.63 3,613.39 3,555.36 3,557.15 0.0M
2025-03-11 3,673.71 3,674.45 3,595.08 3,597.13 0.0M
2025-03-10 3,676.49 3,734.43 3,659.58 3,677.57 0.0M
2025-03-07 3,640.11 3,709.84 3,637.27 3,703.65 0.0M
2025-03-06 3,642.15 3,662.49 3,626.78 3,654.84 0.0M
2025-03-05 3,632.62 3,685.39 3,631.91 3,671.74 0.0M
2025-03-04 3,642.39 3,673.19 3,614.03 3,627.34 0.0M
2025-03-03 3,727.32 3,739.14 3,661.65 3,675.45 0.0M
2025-02-28 3,692.80 3,713.55 3,666.35 3,713.25 0.0M
2025-02-27 3,683.64 3,708.22 3,675.57 3,676.10 0.0M
2025-02-26 3,714.69 3,728.99 3,697.54 3,698.13 0.0M
2025-02-25 3,670.94 3,721.25 3,670.62 3,705.08 0.0M
2025-02-24 3,664.93 3,676.25 3,643.13 3,657.54 0.0M
2025-02-21 3,727.36 3,727.50 3,651.68 3,660.24 0.0M
2025-02-20 3,724.99 3,728.38 3,694.27 3,712.83 0.0M
2025-02-19 3,722.74 3,742.47 3,709.56 3,733.67 0.0M
2025-02-18 3,714.94 3,748.19 3,714.34 3,747.54 0.0M
2025-02-14 3,740.69 3,750.87 3,702.48 3,710.23 0.0M
2025-02-13 3,719.78 3,733.36 3,704.35 3,727.93 0.0M
2025-02-12 3,702.89 3,719.58 3,678.38 3,705.68 0.0M
2025-02-11 3,715.88 3,772.33 3,715.77 3,756.53 0.0M
2025-02-10 3,728.78 3,733.27 3,711.29 3,731.17 0.0M
2025-02-07 3,747.66 3,753.30 3,708.69 3,714.37 0.0M
2025-02-06 3,733.60 3,753.18 3,725.81 3,749.52 0.0M
2025-02-05 3,753.47 3,753.60 3,705.34 3,725.05 0.0M
2025-02-04 3,746.38 3,774.59 3,729.32 3,731.46 0.0M
2025-02-03 3,727.12 3,757.59 3,686.43 3,742.88 0.0M
2025-01-31 3,778.91 3,810.86 3,769.93 3,776.91 0.0M
2025-01-30 3,761.33 3,796.75 3,757.05 3,781.96 0.0M
2025-01-29 3,774.63 3,782.72 3,736.71 3,737.28 0.0M
2025-01-28 3,774.71 3,791.83 3,763.67 3,779.75 0.0M
2025-01-27 3,733.54 3,778.92 3,733.54 3,777.90 0.0M
2025-01-24 3,769.79 3,772.67 3,733.94 3,744.02 0.0M
2025-01-23 3,776.19 3,778.96 3,747.73 3,772.69 0.0M
2025-01-22 3,793.16 3,793.42 3,773.85 3,776.79 0.0M
2025-01-21 3,773.27 3,799.04 3,773.27 3,795.64 0.0M
2025-01-17 3,760.96 3,764.23 3,739.50 3,742.19 0.0M
2025-01-16 3,701.74 3,736.28 3,692.50 3,731.96 0.0M
2025-01-15 3,735.66 3,739.28 3,688.19 3,693.48 0.0M
2025-01-14 3,632.08 3,672.23 3,631.42 3,671.51 0.0M
2025-01-13 3,543.97 3,614.65 3,543.37 3,614.65 0.0M
2025-01-10 3,579.60 3,586.21 3,559.10 3,560.99 0.0M
2025-01-08 3,588.03 3,615.84 3,571.94 3,615.37 0.0M
2025-01-07 3,620.26 3,633.55 3,586.59 3,600.50 0.0M
2025-01-06 3,642.91 3,652.72 3,614.53 3,621.21 0.0M
2025-01-03 3,620.25 3,645.74 3,608.07 3,638.21 0.0M
2025-01-02 3,657.84 3,673.41 3,608.28 3,611.61 0.0M