5,925.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 292.1K |
| 10:55 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 5,869.1K |
| 11:55 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 217.3K |
| 14:55 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 240.9K |
| 16:00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 484.7K |
| 16:35 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0.9M |
| 2025-10-02 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.5M |
| 2025-10-01 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.4M |
| 2025-09-30 | 3,460.00 | 3,460.00 | 3,250.00 | 3,460.00 | 7.1M |
| 2025-09-29 | 3,280.00 | 3,280.00 | 2,700.00 | 3,150.00 | 4.1M |
| 2025-09-26 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.3M |
| 2025-09-25 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2M |
| 2025-09-24 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.9M |
| 2025-09-23 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.4M |
| 2025-09-12 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-09-11 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 4.1M |
| 2025-09-10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.5M |
| 2025-09-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.9M |
| 2025-09-08 | 850.00 | 850.00 | 850.00 | 850.00 | 0.7M |
| 2025-09-04 | 775.00 | 775.00 | 775.00 | 775.00 | 0.9M |
| 2025-09-03 | 665.00 | 705.00 | 665.00 | 705.00 | 1.7M |
| 2025-09-02 | 540.00 | 645.00 | 540.00 | 645.00 | 3.5M |
| 2025-09-01 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2M |
| 2025-08-29 | 725.00 | 725.00 | 655.00 | 655.00 | 0.8M |
| 2025-08-28 | 725.00 | 725.00 | 725.00 | 725.00 | 1.7M |
| 2025-08-20 | 615.00 | 660.00 | 600.00 | 660.00 | 4.2M |
| 2025-08-15 | 432.00 | 530.00 | 432.00 | 530.00 | 9.8M |
| 2025-08-14 | 400.00 | 424.00 | 360.00 | 424.00 | 12.6M |
| 2025-08-13 | 300.00 | 340.00 | 300.00 | 340.00 | 2.8M |
| 2025-08-12 | 226.00 | 272.00 | 220.00 | 272.00 | 3.8M |
| 2025-08-11 | 222.00 | 222.00 | 216.00 | 218.00 | 0.7M |
| 2025-08-08 | 216.00 | 220.00 | 208.00 | 216.00 | 0.6M |
| 2025-08-07 | 206.00 | 234.00 | 202.00 | 214.00 | 0.8M |
| 2025-08-06 | 204.00 | 204.00 | 198.00 | 204.00 | 0.2M |
| 2025-08-05 | 204.00 | 204.00 | 200.00 | 200.00 | 0.6M |
| 2025-08-04 | 202.00 | 208.00 | 198.00 | 200.00 | 0.8M |
| 2025-08-01 | 202.00 | 204.00 | 199.00 | 202.00 | 0.2M |
| 2025-07-31 | 208.00 | 208.00 | 199.00 | 199.00 | 0.2M |
| 2025-07-30 | 208.00 | 208.00 | 200.00 | 202.00 | 0.4M |
| 2025-07-29 | 200.00 | 206.00 | 199.00 | 200.00 | 0.8M |
| 2025-07-28 | 204.00 | 208.00 | 200.00 | 200.00 | 0.2M |
| 2025-07-25 | 208.00 | 210.00 | 200.00 | 202.00 | 0.1M |
| 2025-07-24 | 202.00 | 202.00 | 197.00 | 200.00 | 0.6M |
| 2025-07-23 | 204.00 | 206.00 | 202.00 | 204.00 | 0.1M |
| 2025-07-22 | 204.00 | 208.00 | 202.00 | 204.00 | 0.3M |
| 2025-07-21 | 208.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2025-07-18 | 210.00 | 210.00 | 204.00 | 208.00 | 0.1M |
| 2025-07-17 | 206.00 | 208.00 | 204.00 | 206.00 | 0.3M |
| 2025-07-16 | 210.00 | 212.00 | 202.00 | 210.00 | 0.1M |
| 2025-07-15 | 214.00 | 214.00 | 206.00 | 210.00 | 0.5M |
| 2025-07-14 | 208.00 | 216.00 | 206.00 | 214.00 | 1.8M |
| 2025-07-11 | 210.00 | 218.00 | 202.00 | 212.00 | 1.3M |
| 2025-07-10 | 208.00 | 212.00 | 202.00 | 208.00 | 0.7M |
| 2025-07-09 | 216.00 | 216.00 | 202.00 | 208.00 | 0.3M |
| 2025-07-08 | 218.00 | 218.00 | 206.00 | 210.00 | 0.8M |
| 2025-07-07 | 216.00 | 216.00 | 208.00 | 214.00 | 0.4M |
| 2025-07-04 | 214.00 | 222.00 | 200.00 | 216.00 | 0.7M |
| 2025-07-03 | 234.00 | 234.00 | 200.00 | 214.00 | 0.7M |
| 2025-07-02 | 218.00 | 256.00 | 218.00 | 224.00 | 4.7M |
| 2025-07-01 | 220.00 | 222.00 | 208.00 | 210.00 | 0.3M |
| 2025-06-30 | 228.00 | 232.00 | 210.00 | 214.00 | 1.0M |
| 2025-06-26 | 230.00 | 282.00 | 224.00 | 228.00 | 7.6M |
| 2025-06-25 | 222.00 | 238.00 | 222.00 | 226.00 | 0.0M |
| 2025-06-24 | 220.00 | 238.00 | 214.00 | 234.00 | 0.0M |
| 2025-06-23 | 226.00 | 236.00 | 214.00 | 224.00 | 0.1M |
| 2025-06-20 | 228.00 | 238.00 | 212.00 | 226.00 | 0.1M |
| 2025-06-19 | 252.00 | 252.00 | 218.00 | 228.00 | 0.3M |
| 2025-06-18 | 258.00 | 258.00 | 252.00 | 252.00 | 0.1M |
| 2025-06-17 | 260.00 | 262.00 | 252.00 | 254.00 | 0.1M |
| 2025-06-16 | 264.00 | 264.00 | 258.00 | 260.00 | 0.1M |
| 2025-06-13 | 274.00 | 274.00 | 264.00 | 264.00 | 0.1M |
| 2025-06-12 | 268.00 | 274.00 | 266.00 | 274.00 | 0.1M |
| 2025-06-11 | 280.00 | 280.00 | 270.00 | 270.00 | 0.2M |
| 2025-06-10 | 270.00 | 284.00 | 270.00 | 274.00 | 0.1M |
| 2025-06-05 | 284.00 | 284.00 | 250.00 | 270.00 | 0.3M |
| 2025-06-04 | 278.00 | 284.00 | 276.00 | 278.00 | 0.2M |
| 2025-06-03 | 286.00 | 286.00 | 278.00 | 278.00 | 0.2M |
| 2025-06-02 | 302.00 | 310.00 | 280.00 | 286.00 | 0.3M |
| 2025-05-28 | 290.00 | 312.00 | 290.00 | 302.00 | 0.4M |
| 2025-05-27 | 292.00 | 296.00 | 288.00 | 290.00 | 0.0M |
| 2025-05-26 | 298.00 | 300.00 | 294.00 | 296.00 | 0.0M |
| 2025-05-23 | 306.00 | 306.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-22 | 294.00 | 300.00 | 294.00 | 294.00 | 0.2M |
| 2025-05-21 | 300.00 | 300.00 | 292.00 | 296.00 | 0.0M |
| 2025-05-20 | 294.00 | 306.00 | 292.00 | 300.00 | 0.1M |
| 2025-05-19 | 292.00 | 308.00 | 286.00 | 296.00 | 0.3M |
| 2025-05-16 | 290.00 | 324.00 | 288.00 | 290.00 | 0.2M |
| 2025-05-15 | 286.00 | 298.00 | 286.00 | 290.00 | 0.2M |
| 2025-05-14 | 290.00 | 290.00 | 284.00 | 288.00 | 0.0M |
| 2025-05-09 | 292.00 | 292.00 | 282.00 | 282.00 | 0.0M |
| 2025-05-08 | 294.00 | 294.00 | 284.00 | 288.00 | 0.0M |
| 2025-05-07 | 300.00 | 300.00 | 284.00 | 292.00 | 0.0M |
| 2025-05-06 | 294.00 | 296.00 | 292.00 | 292.00 | 0.0M |
| 2025-05-05 | 294.00 | 298.00 | 288.00 | 296.00 | 0.1M |
| 2025-05-02 | 290.00 | 300.00 | 288.00 | 292.00 | 0.1M |
| 2025-04-30 | 296.00 | 300.00 | 290.00 | 290.00 | 0.1M |
| 2025-04-29 | 298.00 | 298.00 | 296.00 | 296.00 | 0.0M |
| 2025-04-28 | 304.00 | 304.00 | 290.00 | 296.00 | 0.2M |
| 2025-04-25 | 298.00 | 302.00 | 290.00 | 298.00 | 0.1M |
| 2025-04-24 | 298.00 | 310.00 | 290.00 | 296.00 | 0.3M |
| 2025-04-23 | 300.00 | 310.00 | 298.00 | 298.00 | 0.0M |
| 2025-04-22 | 300.00 | 300.00 | 290.00 | 290.00 | 0.1M |
| 2025-04-21 | 304.00 | 306.00 | 290.00 | 300.00 | 0.1M |
| 2025-04-17 | 306.00 | 306.00 | 290.00 | 304.00 | 0.1M |
| 2025-04-16 | 308.00 | 308.00 | 294.00 | 306.00 | 0.1M |
| 2025-04-15 | 300.00 | 310.00 | 292.00 | 308.00 | 0.1M |
| 2025-04-14 | 304.00 | 306.00 | 292.00 | 300.00 | 0.1M |
| 2025-04-11 | 286.00 | 318.00 | 286.00 | 298.00 | 0.1M |
| 2025-04-10 | 274.00 | 310.00 | 274.00 | 308.00 | 0.1M |
| 2025-04-09 | 304.00 | 314.00 | 300.00 | 300.00 | 0.0M |
| 2025-04-08 | 330.00 | 344.00 | 304.00 | 304.00 | 0.1M |
| 2025-03-27 | 320.00 | 346.00 | 312.00 | 322.00 | 0.2M |
| 2025-03-26 | 316.00 | 394.00 | 310.00 | 320.00 | 0.7M |
| 2025-03-25 | 316.00 | 386.00 | 312.00 | 316.00 | 0.8M |
| 2025-03-24 | 338.00 | 338.00 | 316.00 | 316.00 | 0.0M |
| 2025-03-21 | 338.00 | 350.00 | 336.00 | 338.00 | 0.1M |
| 2025-03-20 | 344.00 | 356.00 | 332.00 | 336.00 | 0.1M |
| 2025-03-19 | 344.00 | 406.00 | 336.00 | 336.00 | 1.2M |
| 2025-03-18 | 404.00 | 496.00 | 302.00 | 332.00 | 1.6M |
| 2025-03-17 | 400.00 | 404.00 | 382.00 | 398.00 | 0.0M |
| 2025-03-14 | 390.00 | 404.00 | 382.00 | 404.00 | 0.0M |
| 2025-03-13 | 412.00 | 420.00 | 380.00 | 404.00 | 0.0M |
| 2025-03-12 | 430.00 | 450.00 | 400.00 | 400.00 | 0.0M |
| 2025-03-11 | 436.00 | 436.00 | 414.00 | 430.00 | 0.0M |
| 2025-03-10 | 414.00 | 438.00 | 410.00 | 428.00 | 0.0M |
| 2025-03-07 | 436.00 | 440.00 | 408.00 | 408.00 | 0.0M |
| 2025-03-06 | 440.00 | 440.00 | 420.00 | 420.00 | 0.0M |
| 2025-03-05 | 440.00 | 450.00 | 422.00 | 428.00 | 0.0M |
| 2025-03-04 | 450.00 | 450.00 | 426.00 | 426.00 | 0.0M |
| 2025-03-03 | 440.00 | 488.00 | 430.00 | 458.00 | 0.1M |
| 2025-02-28 | 444.00 | 480.00 | 422.00 | 426.00 | 0.0M |
| 2025-02-27 | 446.00 | 446.00 | 432.00 | 444.00 | 0.0M |
| 2025-02-26 | 448.00 | 450.00 | 430.00 | 432.00 | 0.1M |
| 2025-02-25 | 488.00 | 488.00 | 440.00 | 448.00 | 0.0M |
| 2025-02-24 | 480.00 | 498.00 | 460.00 | 492.00 | 0.0M |
| 2025-02-21 | 490.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2025-02-20 | 470.00 | 488.00 | 470.00 | 474.00 | 0.0M |
| 2025-02-19 | 474.00 | 474.00 | 454.00 | 470.00 | 0.0M |
| 2025-02-18 | 460.00 | 476.00 | 460.00 | 476.00 | 0.0M |
| 2025-02-17 | 446.00 | 480.00 | 446.00 | 450.00 | 0.0M |
| 2025-02-14 | 434.00 | 462.00 | 430.00 | 448.00 | 0.0M |
| 2025-02-13 | 450.00 | 450.00 | 432.00 | 442.00 | 0.0M |
| 2025-02-12 | 466.00 | 466.00 | 440.00 | 450.00 | 0.0M |
| 2025-02-11 | 440.00 | 470.00 | 430.00 | 456.00 | 0.0M |
| 2025-02-10 | 470.00 | 470.00 | 440.00 | 440.00 | 0.0M |
| 2025-02-07 | 468.00 | 468.00 | 450.00 | 458.00 | 0.1M |
| 2025-02-06 | 482.00 | 490.00 | 460.00 | 486.00 | 0.0M |
| 2025-02-05 | 490.00 | 505.00 | 476.00 | 476.00 | 0.0M |
| 2025-02-04 | 470.00 | 535.00 | 448.00 | 476.00 | 0.0M |
| 2025-02-03 | 480.00 | 482.00 | 462.00 | 466.00 | 0.0M |
| 2025-01-31 | 498.00 | 500.00 | 472.00 | 482.00 | 0.0M |
| 2025-01-30 | 480.00 | 500.00 | 480.00 | 486.00 | 0.1M |
| 2025-01-24 | 480.00 | 505.00 | 478.00 | 478.00 | 0.1M |
| 2025-01-23 | 492.00 | 492.00 | 462.00 | 478.00 | 0.1M |
| 2025-01-22 | 500.00 | 500.00 | 490.00 | 490.00 | 0.1M |
| 2025-01-21 | 500.00 | 510.00 | 492.00 | 500.00 | 0.0M |
| 2025-01-20 | 550.00 | 590.00 | 498.00 | 498.00 | 0.1M |
| 2025-01-17 | 555.00 | 555.00 | 525.00 | 530.00 | 0.2M |
| 2025-01-16 | 560.00 | 620.00 | 525.00 | 555.00 | 0.2M |
| 2025-01-15 | 630.00 | 630.00 | 505.00 | 540.00 | 0.1M |
| 2025-01-14 | 735.00 | 735.00 | 555.00 | 625.00 | 0.1M |