8,700.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 0.6K |
| 09:10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 09:25 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.0K |
| 09:30 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0K |
| 09:40 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.1K |
| 09:45 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 09:55 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 10:40 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 10:50 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0K |
| 11:05 | 8,450.00 | 8,590.00 | 8,450.00 | 8,590.00 | 0.0K |
| 11:15 | 8,440.00 | 8,450.00 | 8,440.00 | 8,450.00 | 0.0K |
| 11:25 | 8,560.00 | 8,560.00 | 8,450.00 | 8,450.00 | 0.2K |
| 11:30 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.0K |
| 11:55 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 0.1K |
| 12:25 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.4K |
| 12:30 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 0.0K |
| 12:35 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.5K |
| 12:40 | 8,340.00 | 8,350.00 | 8,340.00 | 8,350.00 | 0.0K |
| 12:50 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0K |
| 12:55 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0K |
| 13:00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 13:05 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 13:10 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 13:20 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.0K |
| 13:35 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.0K |
| 13:40 | 8,350.00 | 8,390.00 | 8,350.00 | 8,390.00 | 0.0K |
| 14:05 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0K |
| 14:10 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.0K |
| 14:15 | 8,350.00 | 8,350.00 | 8,340.00 | 8,340.00 | 0.2K |
| 14:20 | 8,340.00 | 8,340.00 | 8,330.00 | 8,330.00 | 0.0K |
| 14:25 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0K |
| 14:40 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.0K |
| 15:05 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.0K |
| 15:15 | 8,350.00 | 8,360.00 | 8,350.00 | 8,360.00 | 0.0K |
| 15:25 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,550.00 | 9,180.00 | 8,130.00 | 8,700.00 | 0.1M |
| 2025-09-25 | 8,330.00 | 8,520.00 | 8,160.00 | 8,250.00 | 0.0M |
| 2025-09-24 | 8,460.00 | 8,460.00 | 8,150.00 | 8,330.00 | 0.0M |
| 2025-09-23 | 8,330.00 | 8,600.00 | 8,270.00 | 8,360.00 | 0.0M |
| 2025-09-22 | 8,600.00 | 8,650.00 | 8,330.00 | 8,330.00 | 0.0M |
| 2025-09-19 | 8,510.00 | 8,900.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-09-18 | 8,910.00 | 9,000.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2025-09-17 | 8,930.00 | 9,200.00 | 8,640.00 | 8,830.00 | 0.0M |
| 2025-09-16 | 8,350.00 | 9,300.00 | 8,200.00 | 9,000.00 | 0.0M |
| 2025-09-15 | 8,270.00 | 8,480.00 | 8,090.00 | 8,430.00 | 0.0M |
| 2025-09-12 | 8,600.00 | 8,860.00 | 8,220.00 | 8,270.00 | 0.0M |
| 2025-09-11 | 8,320.00 | 8,780.00 | 7,970.00 | 8,600.00 | 0.0M |
| 2025-09-10 | 7,960.00 | 8,420.00 | 7,950.00 | 7,980.00 | 0.0M |
| 2025-09-09 | 8,180.00 | 8,180.00 | 7,750.00 | 7,970.00 | 0.0M |
| 2025-09-08 | 8,020.00 | 8,230.00 | 8,000.00 | 8,050.00 | 0.0M |
| 2025-09-05 | 8,450.00 | 8,450.00 | 8,010.00 | 8,020.00 | 0.0M |
| 2025-09-04 | 7,850.00 | 8,640.00 | 7,850.00 | 8,220.00 | 0.0M |
| 2025-09-03 | 7,990.00 | 8,090.00 | 7,660.00 | 7,850.00 | 0.0M |
| 2025-09-02 | 7,700.00 | 7,990.00 | 7,700.00 | 7,850.00 | 0.0M |
| 2025-09-01 | 7,720.00 | 8,350.00 | 7,510.00 | 7,600.00 | 0.0M |
| 2025-08-29 | 7,640.00 | 7,770.00 | 7,360.00 | 7,450.00 | 0.0M |
| 2025-08-28 | 8,180.00 | 8,200.00 | 7,500.00 | 7,700.00 | 0.0M |
| 2025-08-27 | 8,360.00 | 8,360.00 | 7,630.00 | 7,750.00 | 0.0M |
| 2025-08-26 | 7,970.00 | 8,140.00 | 7,370.00 | 7,900.00 | 0.0M |
| 2025-08-25 | 7,780.00 | 8,090.00 | 7,680.00 | 7,970.00 | 0.0M |
| 2025-08-22 | 7,870.00 | 7,890.00 | 7,700.00 | 7,780.00 | 0.0M |
| 2025-08-21 | 7,880.00 | 7,960.00 | 7,690.00 | 7,780.00 | 0.0M |
| 2025-08-20 | 8,040.00 | 8,040.00 | 7,640.00 | 7,880.00 | 0.0M |
| 2025-08-19 | 8,000.00 | 8,040.00 | 7,800.00 | 8,040.00 | 0.0M |
| 2025-08-18 | 8,250.00 | 8,260.00 | 7,910.00 | 8,000.00 | 0.0M |
| 2025-08-14 | 8,790.00 | 8,790.00 | 7,900.00 | 8,250.00 | 0.0M |
| 2025-08-13 | 8,680.00 | 8,680.00 | 8,310.00 | 8,500.00 | 0.0M |
| 2025-08-12 | 8,890.00 | 8,890.00 | 8,120.00 | 8,450.00 | 0.0M |
| 2025-08-11 | 8,480.00 | 8,500.00 | 8,380.00 | 8,420.00 | 0.0M |
| 2025-08-08 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | 0.0M |
| 2025-08-07 | 8,440.00 | 8,890.00 | 8,400.00 | 8,540.00 | 0.0M |
| 2025-08-06 | 8,050.00 | 8,500.00 | 8,050.00 | 8,450.00 | 0.0M |
| 2025-08-05 | 7,950.00 | 9,000.00 | 7,950.00 | 8,130.00 | 0.0M |
| 2025-08-04 | 8,050.00 | 8,250.00 | 7,740.00 | 7,950.00 | 0.0M |
| 2025-08-01 | 7,500.00 | 8,180.00 | 7,500.00 | 7,730.00 | 0.0M |
| 2025-07-31 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2025-07-30 | 8,010.00 | 8,010.00 | 7,740.00 | 7,890.00 | 0.0M |
| 2025-07-29 | 8,100.00 | 8,100.00 | 7,910.00 | 8,030.00 | 0.0M |
| 2025-07-28 | 8,070.00 | 8,140.00 | 7,960.00 | 7,980.00 | 0.0M |
| 2025-07-25 | 8,470.00 | 8,470.00 | 8,070.00 | 8,070.00 | 0.0M |
| 2025-07-24 | 8,160.00 | 8,600.00 | 8,100.00 | 8,350.00 | 0.0M |
| 2025-07-23 | 8,410.00 | 8,650.00 | 8,130.00 | 8,180.00 | 0.0M |
| 2025-07-22 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 0.0M |
| 2025-07-21 | 8,950.00 | 8,950.00 | 8,540.00 | 8,650.00 | 0.0M |
| 2025-07-18 | 8,800.00 | 9,100.00 | 8,500.00 | 8,690.00 | 0.0M |
| 2025-07-17 | 8,710.00 | 8,870.00 | 8,660.00 | 8,860.00 | 0.0M |
| 2025-07-16 | 8,870.00 | 8,950.00 | 8,600.00 | 8,870.00 | 0.0M |
| 2025-07-15 | 8,820.00 | 8,980.00 | 8,650.00 | 8,950.00 | 0.0M |
| 2025-07-14 | 8,940.00 | 9,130.00 | 8,820.00 | 8,820.00 | 0.0M |
| 2025-07-11 | 8,840.00 | 9,060.00 | 8,840.00 | 8,940.00 | 0.0M |
| 2025-07-10 | 9,100.00 | 9,100.00 | 8,790.00 | 8,840.00 | 0.0M |
| 2025-07-09 | 9,130.00 | 9,130.00 | 8,640.00 | 8,870.00 | 0.0M |
| 2025-07-08 | 9,080.00 | 9,080.00 | 8,610.00 | 8,640.00 | 0.0M |
| 2025-07-07 | 9,200.00 | 9,310.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-07-04 | 8,700.00 | 9,260.00 | 8,600.00 | 9,110.00 | 0.0M |
| 2025-07-03 | 8,650.00 | 8,820.00 | 8,620.00 | 8,700.00 | 0.0M |
| 2025-07-02 | 9,000.00 | 9,000.00 | 8,600.00 | 8,770.00 | 0.0M |
| 2025-07-01 | 8,970.00 | 9,160.00 | 8,700.00 | 8,830.00 | 0.0M |
| 2025-06-30 | 9,090.00 | 9,090.00 | 8,730.00 | 8,740.00 | 0.0M |
| 2025-06-27 | 8,590.00 | 9,380.00 | 8,590.00 | 8,850.00 | 0.0M |
| 2025-06-26 | 8,800.00 | 8,990.00 | 8,540.00 | 8,590.00 | 0.0M |
| 2025-06-25 | 9,100.00 | 9,100.00 | 8,810.00 | 8,910.00 | 0.0M |
| 2025-06-24 | 9,010.00 | 9,070.00 | 8,750.00 | 8,970.00 | 0.0M |
| 2025-06-23 | 8,940.00 | 9,380.00 | 8,740.00 | 9,000.00 | 0.0M |
| 2025-06-20 | 9,030.00 | 9,150.00 | 8,860.00 | 9,000.00 | 0.0M |
| 2025-06-19 | 9,300.00 | 9,320.00 | 8,950.00 | 9,030.00 | 0.0M |
| 2025-06-18 | 9,070.00 | 9,440.00 | 9,010.00 | 9,320.00 | 0.0M |
| 2025-06-17 | 8,920.00 | 9,440.00 | 8,910.00 | 9,070.00 | 0.0M |
| 2025-06-16 | 9,060.00 | 9,400.00 | 9,000.00 | 9,060.00 | 0.0M |
| 2025-06-13 | 9,430.00 | 9,600.00 | 8,850.00 | 9,060.00 | 0.0M |
| 2025-06-12 | 9,430.00 | 9,650.00 | 9,400.00 | 9,420.00 | 0.0M |
| 2025-06-11 | 9,700.00 | 9,700.00 | 9,340.00 | 9,500.00 | 0.0M |
| 2025-06-10 | 9,030.00 | 9,690.00 | 9,030.00 | 9,390.00 | 0.0M |
| 2025-06-09 | 9,330.00 | 9,400.00 | 9,000.00 | 9,020.00 | 0.0M |
| 2025-06-05 | 9,810.00 | 9,860.00 | 9,240.00 | 9,290.00 | 0.0M |
| 2025-06-04 | 10,870.00 | 10,870.00 | 9,580.00 | 9,790.00 | 0.0M |
| 2025-06-02 | 10,840.00 | 11,290.00 | 10,500.00 | 10,870.00 | 0.0M |
| 2025-05-30 | 10,610.00 | 11,800.00 | 10,610.00 | 10,940.00 | 0.0M |
| 2025-05-29 | 10,200.00 | 11,450.00 | 9,950.00 | 11,100.00 | 0.0M |
| 2025-05-28 | 10,030.00 | 10,330.00 | 9,920.00 | 10,200.00 | 0.0M |
| 2025-05-27 | 9,750.00 | 10,550.00 | 9,700.00 | 9,990.00 | 0.0M |
| 2025-05-26 | 9,890.00 | 10,230.00 | 9,710.00 | 9,830.00 | 0.0M |
| 2025-05-23 | 10,050.00 | 10,890.00 | 9,420.00 | 9,880.00 | 0.0M |
| 2025-05-22 | 10,770.00 | 10,770.00 | 10,170.00 | 10,210.00 | 0.0M |
| 2025-05-21 | 10,690.00 | 10,980.00 | 10,150.00 | 10,770.00 | 0.0M |
| 2025-05-20 | 11,030.00 | 12,140.00 | 10,600.00 | 10,690.00 | 0.1M |
| 2025-05-19 | 10,090.00 | 11,650.00 | 9,090.00 | 10,940.00 | 0.1M |
| 2025-05-16 | 10,850.00 | 11,160.00 | 10,060.00 | 10,140.00 | 0.1M |
| 2025-05-15 | 12,100.00 | 14,500.00 | 10,260.00 | 11,200.00 | 0.5M |
| 2025-05-14 | 13,180.00 | 13,180.00 | 12,400.00 | 13,180.00 | 0.3M |
| 2025-05-13 | 7,800.00 | 10,140.00 | 7,800.00 | 10,140.00 | 0.1M |
| 2025-05-12 | 7,730.00 | 8,290.00 | 7,260.00 | 7,800.00 | 0.0M |
| 2025-05-09 | 7,300.00 | 8,500.00 | 7,120.00 | 7,720.00 | 0.1M |
| 2025-04-30 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-29 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-28 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-25 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-24 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-23 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-22 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-21 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-18 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-17 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-16 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-15 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-14 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-11 | 750.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2025-04-10 | 750.00 | 774.00 | 720.00 | 737.00 | 0.3M |
| 2025-04-09 | 745.00 | 770.00 | 722.00 | 738.00 | 0.2M |
| 2025-04-08 | 713.00 | 741.00 | 709.00 | 740.00 | 0.2M |
| 2025-04-07 | 727.00 | 727.00 | 689.00 | 713.00 | 0.1M |
| 2025-04-04 | 669.00 | 747.00 | 669.00 | 709.00 | 0.3M |
| 2025-04-03 | 710.00 | 710.00 | 654.00 | 674.00 | 0.1M |
| 2025-04-02 | 703.00 | 718.00 | 675.00 | 680.00 | 0.1M |
| 2025-04-01 | 889.00 | 893.00 | 695.00 | 699.00 | 1.5M |
| 2025-03-31 | 664.00 | 738.00 | 656.00 | 725.00 | 0.6M |
| 2025-03-28 | 665.00 | 683.00 | 641.00 | 665.00 | 0.2M |
| 2025-03-27 | 589.00 | 700.00 | 589.00 | 673.00 | 1.3M |
| 2025-03-26 | 588.00 | 615.00 | 579.00 | 585.00 | 0.2M |
| 2025-03-25 | 593.00 | 595.00 | 548.00 | 570.00 | 0.4M |
| 2025-03-24 | 634.00 | 634.00 | 591.00 | 593.00 | 0.2M |
| 2025-03-21 | 666.00 | 681.00 | 600.00 | 650.00 | 0.4M |
| 2025-03-20 | 613.00 | 750.00 | 609.00 | 667.00 | 1.0M |
| 2025-03-19 | 630.00 | 630.00 | 600.00 | 608.00 | 0.3M |
| 2025-03-18 | 658.00 | 719.00 | 629.00 | 630.00 | 0.8M |
| 2025-03-17 | 734.00 | 814.00 | 686.00 | 705.00 | 1.4M |
| 2025-03-14 | 860.00 | 973.00 | 710.00 | 710.00 | 5.6M |
| 2025-03-13 | 620.00 | 783.00 | 620.00 | 783.00 | 1.4M |
| 2025-03-12 | 669.00 | 688.00 | 603.00 | 603.00 | 0.3M |
| 2025-03-11 | 750.00 | 777.00 | 648.00 | 670.00 | 1.7M |
| 2025-03-10 | 533.00 | 692.00 | 533.00 | 692.00 | 3.6M |
| 2025-03-07 | 700.00 | 720.00 | 522.00 | 533.00 | 1.6M |
| 2025-03-06 | 931.00 | 940.00 | 730.00 | 741.00 | 0.2M |
| 2025-03-05 | 932.00 | 947.00 | 916.00 | 931.00 | 0.0M |
| 2025-03-04 | 979.00 | 979.00 | 928.00 | 932.00 | 0.0M |
| 2025-02-28 | 998.00 | 998.00 | 955.00 | 986.00 | 0.0M |
| 2025-02-27 | 1,060.00 | 1,060.00 | 938.00 | 981.00 | 0.3M |
| 2025-02-26 | 1,100.00 | 1,100.00 | 1,019.00 | 1,040.00 | 0.1M |
| 2025-02-25 | 1,144.00 | 1,145.00 | 1,102.00 | 1,106.00 | 0.0M |
| 2025-02-24 | 1,140.00 | 1,172.00 | 1,130.00 | 1,144.00 | 0.0M |
| 2025-02-21 | 1,152.00 | 1,152.00 | 1,127.00 | 1,130.00 | 0.0M |
| 2025-02-20 | 1,128.00 | 1,135.00 | 1,123.00 | 1,131.00 | 0.0M |
| 2025-02-19 | 1,209.00 | 1,209.00 | 1,124.00 | 1,130.00 | 0.1M |
| 2025-02-18 | 1,200.00 | 1,200.00 | 1,131.00 | 1,166.00 | 0.0M |
| 2025-02-17 | 1,190.00 | 1,198.00 | 1,180.00 | 1,187.00 | 0.0M |
| 2025-02-14 | 1,206.00 | 1,206.00 | 1,167.00 | 1,190.00 | 0.1M |
| 2025-02-13 | 1,190.00 | 1,209.00 | 1,170.00 | 1,206.00 | 0.0M |
| 2025-02-12 | 1,200.00 | 1,216.00 | 1,128.00 | 1,200.00 | 0.0M |
| 2025-02-11 | 1,197.00 | 1,214.00 | 1,192.00 | 1,200.00 | 0.0M |
| 2025-02-10 | 1,256.00 | 1,256.00 | 1,169.00 | 1,194.00 | 0.0M |
| 2025-02-07 | 1,291.00 | 1,291.00 | 1,168.00 | 1,256.00 | 0.1M |
| 2025-02-06 | 1,307.00 | 1,344.00 | 1,284.00 | 1,292.00 | 0.0M |
| 2025-02-05 | 1,334.00 | 1,334.00 | 1,294.00 | 1,304.00 | 0.0M |
| 2025-02-04 | 1,302.00 | 1,415.00 | 1,283.00 | 1,297.00 | 0.0M |
| 2025-02-03 | 1,300.00 | 1,400.00 | 1,264.00 | 1,302.00 | 0.0M |
| 2025-01-31 | 1,342.00 | 1,345.00 | 1,293.00 | 1,338.00 | 0.0M |
| 2025-01-24 | 1,354.00 | 1,354.00 | 1,323.00 | 1,342.00 | 0.0M |
| 2025-01-23 | 1,313.00 | 1,443.00 | 1,301.00 | 1,332.00 | 0.0M |
| 2025-01-22 | 1,410.00 | 1,410.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2025-01-21 | 1,419.00 | 1,419.00 | 1,370.00 | 1,400.00 | 0.0M |
| 2025-01-20 | 1,414.00 | 1,414.00 | 1,395.00 | 1,406.00 | 0.0M |
| 2025-01-17 | 1,412.00 | 1,439.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-01-16 | 1,441.00 | 1,441.00 | 1,400.00 | 1,412.00 | 0.0M |
| 2025-01-15 | 1,417.00 | 1,457.00 | 1,416.00 | 1,441.00 | 0.0M |
| 2025-01-14 | 1,430.00 | 1,437.00 | 1,360.00 | 1,417.00 | 0.0M |
| 2025-01-13 | 1,435.00 | 1,435.00 | 1,413.00 | 1,430.00 | 0.0M |
| 2025-01-10 | 1,473.00 | 1,473.00 | 1,385.00 | 1,431.00 | 0.0M |
| 2025-01-09 | 1,450.00 | 1,450.00 | 1,406.00 | 1,420.00 | 0.0M |
| 2025-01-08 | 1,442.00 | 1,478.00 | 1,420.00 | 1,450.00 | 0.0M |
| 2025-01-07 | 1,443.00 | 1,450.00 | 1,422.00 | 1,444.00 | 0.0M |
| 2025-01-06 | 1,400.00 | 1,485.00 | 1,388.00 | 1,441.00 | 0.0M |
| 2025-01-03 | 1,391.00 | 1,450.00 | 1,380.00 | 1,400.00 | 0.0M |
| 2025-01-02 | 1,367.00 | 1,400.00 | 1,300.00 | 1,391.00 | 0.0M |