3,185.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,180.00 | 3,180.00 | 3,160.00 | 3,175.00 | 3.1K |
| 09:05 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 09:15 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.9K |
| 09:25 | 3,190.00 | 3,190.00 | 3,185.00 | 3,185.00 | 0.2K |
| 09:40 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.4K |
| 09:55 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 10:05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 10:20 | 3,190.00 | 3,190.00 | 3,185.00 | 3,185.00 | 0.2K |
| 11:30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 12:30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.3K |
| 12:40 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 12:50 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.3K |
| 13:15 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 13:25 | 3,195.00 | 3,195.00 | 3,190.00 | 3,190.00 | 0.6K |
| 14:00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 14:35 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 14:55 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.7K |
| 15:05 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 15:15 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.9K |
| 15:20 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.3K |
| 15:30 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,150.00 | 3,190.00 | 3,150.00 | 3,185.00 | 0.0M |
| 2025-09-25 | 3,160.00 | 3,165.00 | 3,145.00 | 3,150.00 | 0.0M |
| 2025-09-24 | 3,160.00 | 3,165.00 | 3,140.00 | 3,150.00 | 0.0M |
| 2025-09-22 | 3,180.00 | 3,200.00 | 3,160.00 | 3,175.00 | 0.0M |
| 2025-09-19 | 3,165.00 | 3,185.00 | 3,150.00 | 3,175.00 | 0.0M |
| 2025-09-18 | 3,190.00 | 3,190.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2025-09-17 | 3,200.00 | 3,210.00 | 3,180.00 | 3,185.00 | 0.0M |
| 2025-09-16 | 3,190.00 | 3,230.00 | 3,190.00 | 3,230.00 | 0.0M |
| 2025-09-12 | 3,190.00 | 3,205.00 | 3,185.00 | 3,185.00 | 0.0M |
| 2025-09-11 | 3,205.00 | 3,205.00 | 3,160.00 | 3,190.00 | 0.0M |
| 2025-09-10 | 3,170.00 | 3,210.00 | 3,170.00 | 3,195.00 | 0.0M |
| 2025-09-09 | 3,215.00 | 3,300.00 | 3,155.00 | 3,180.00 | 0.0M |
| 2025-09-08 | 3,175.00 | 3,215.00 | 3,175.00 | 3,195.00 | 0.0M |
| 2025-09-05 | 3,155.00 | 3,205.00 | 3,140.00 | 3,150.00 | 0.0M |
| 2025-09-04 | 3,125.00 | 3,145.00 | 3,090.00 | 3,140.00 | 0.0M |
| 2025-09-03 | 3,105.00 | 3,140.00 | 3,100.00 | 3,125.00 | 0.0M |
| 2025-09-02 | 3,085.00 | 3,110.00 | 3,075.00 | 3,110.00 | 0.0M |
| 2025-09-01 | 3,075.00 | 3,095.00 | 3,040.00 | 3,065.00 | 0.0M |
| 2025-08-29 | 3,080.00 | 3,095.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2025-08-28 | 3,085.00 | 3,110.00 | 3,075.00 | 3,085.00 | 0.0M |
| 2025-08-27 | 3,105.00 | 3,145.00 | 3,080.00 | 3,090.00 | 0.0M |
| 2025-08-26 | 3,075.00 | 3,200.00 | 3,075.00 | 3,090.00 | 0.0M |
| 2025-08-25 | 3,070.00 | 3,070.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-08-22 | 3,080.00 | 3,095.00 | 3,055.00 | 3,065.00 | 0.0M |
| 2025-08-21 | 3,060.00 | 3,075.00 | 3,045.00 | 3,060.00 | 0.0M |
| 2025-08-20 | 3,045.00 | 3,065.00 | 3,030.00 | 3,060.00 | 0.0M |
| 2025-08-19 | 3,050.00 | 3,050.00 | 3,020.00 | 3,040.00 | 0.0M |
| 2025-08-18 | 3,050.00 | 3,065.00 | 3,035.00 | 3,050.00 | 0.0M |
| 2025-08-15 | 3,025.00 | 3,065.00 | 3,015.00 | 3,065.00 | 0.0M |
| 2025-08-14 | 3,020.00 | 3,035.00 | 3,005.00 | 3,035.00 | 0.0M |
| 2025-08-13 | 3,035.00 | 3,065.00 | 3,025.00 | 3,050.00 | 0.0M |
| 2025-08-12 | 3,050.00 | 3,050.00 | 3,005.00 | 3,030.00 | 0.0M |
| 2025-08-08 | 3,020.00 | 3,035.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-08-07 | 3,000.00 | 3,065.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2025-08-06 | 2,968.00 | 3,005.00 | 2,954.00 | 3,005.00 | 0.0M |
| 2025-08-05 | 2,970.00 | 2,981.00 | 2,944.00 | 2,962.00 | 0.0M |
| 2025-08-04 | 2,940.00 | 2,970.00 | 2,921.00 | 2,970.00 | 0.0M |
| 2025-08-01 | 2,900.00 | 2,989.00 | 2,900.00 | 2,942.00 | 0.0M |
| 2025-07-31 | 2,891.00 | 2,909.00 | 2,887.00 | 2,900.00 | 0.0M |
| 2025-07-30 | 2,891.00 | 2,910.00 | 2,885.00 | 2,900.00 | 0.0M |
| 2025-07-29 | 2,888.00 | 2,900.00 | 2,877.00 | 2,891.00 | 0.0M |
| 2025-07-28 | 2,903.00 | 2,916.00 | 2,886.00 | 2,897.00 | 0.0M |
| 2025-07-25 | 2,923.00 | 2,935.00 | 2,900.00 | 2,903.00 | 0.0M |
| 2025-07-24 | 2,910.00 | 2,937.00 | 2,910.00 | 2,923.00 | 0.0M |
| 2025-07-23 | 2,918.00 | 2,919.00 | 2,887.00 | 2,919.00 | 0.0M |
| 2025-07-22 | 2,838.00 | 2,915.00 | 2,838.00 | 2,887.00 | 0.0M |
| 2025-07-18 | 2,865.00 | 2,878.00 | 2,839.00 | 2,856.00 | 0.0M |
| 2025-07-17 | 2,806.00 | 2,854.00 | 2,806.00 | 2,847.00 | 0.0M |
| 2025-07-16 | 2,842.00 | 2,845.00 | 2,816.00 | 2,819.00 | 0.0M |
| 2025-07-15 | 2,843.00 | 2,851.00 | 2,831.00 | 2,842.00 | 0.0M |
| 2025-07-14 | 2,829.00 | 2,863.00 | 2,829.00 | 2,843.00 | 0.0M |
| 2025-07-11 | 2,797.00 | 2,878.00 | 2,797.00 | 2,823.00 | 0.0M |
| 2025-07-10 | 2,808.00 | 2,816.00 | 2,778.00 | 2,785.00 | 0.0M |
| 2025-07-09 | 2,762.00 | 2,825.00 | 2,762.00 | 2,799.00 | 0.0M |
| 2025-07-08 | 2,742.00 | 2,780.00 | 2,742.00 | 2,762.00 | 0.0M |
| 2025-07-07 | 2,770.00 | 2,771.00 | 2,742.00 | 2,742.00 | 0.0M |
| 2025-07-04 | 2,777.00 | 2,785.00 | 2,751.00 | 2,771.00 | 0.0M |
| 2025-07-03 | 2,797.00 | 2,828.00 | 2,774.00 | 2,774.00 | 0.0M |
| 2025-07-02 | 2,777.00 | 2,822.00 | 2,777.00 | 2,785.00 | 0.0M |
| 2025-07-01 | 2,802.00 | 2,811.00 | 2,786.00 | 2,790.00 | 0.0M |
| 2025-06-30 | 2,821.00 | 2,834.00 | 2,802.00 | 2,802.00 | 0.0M |
| 2025-06-27 | 2,807.00 | 2,832.00 | 2,800.00 | 2,821.00 | 0.0M |
| 2025-06-26 | 2,759.00 | 2,804.00 | 2,759.00 | 2,804.00 | 0.0M |
| 2025-06-25 | 2,764.00 | 2,764.00 | 2,738.00 | 2,752.00 | 0.0M |
| 2025-06-24 | 2,778.00 | 2,778.00 | 2,745.00 | 2,760.00 | 0.0M |
| 2025-06-23 | 2,781.00 | 2,800.00 | 2,758.00 | 2,760.00 | 0.0M |
| 2025-06-20 | 2,774.00 | 2,815.00 | 2,771.00 | 2,783.00 | 0.0M |
| 2025-06-19 | 2,787.00 | 2,800.00 | 2,762.00 | 2,800.00 | 0.0M |
| 2025-06-18 | 2,763.00 | 2,785.00 | 2,763.00 | 2,775.00 | 0.0M |
| 2025-06-17 | 2,772.00 | 2,782.00 | 2,752.00 | 2,767.00 | 0.0M |
| 2025-06-16 | 2,766.00 | 2,798.00 | 2,766.00 | 2,775.00 | 0.0M |
| 2025-06-13 | 2,750.00 | 2,758.00 | 2,730.00 | 2,737.00 | 0.0M |
| 2025-06-12 | 2,783.00 | 2,795.00 | 2,760.00 | 2,762.00 | 0.0M |
| 2025-06-11 | 2,774.00 | 2,808.00 | 2,769.00 | 2,785.00 | 0.0M |
| 2025-06-10 | 2,775.00 | 2,828.00 | 2,764.00 | 2,774.00 | 0.1M |
| 2025-06-09 | 2,770.00 | 2,770.00 | 2,747.00 | 2,770.00 | 0.0M |
| 2025-06-06 | 2,741.00 | 2,785.00 | 2,741.00 | 2,762.00 | 0.0M |
| 2025-06-05 | 2,721.00 | 2,744.00 | 2,716.00 | 2,736.00 | 0.0M |
| 2025-06-04 | 2,711.00 | 2,734.00 | 2,711.00 | 2,721.00 | 0.0M |
| 2025-06-03 | 2,771.00 | 2,800.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2025-06-02 | 2,729.00 | 2,768.00 | 2,724.00 | 2,754.00 | 0.0M |
| 2025-05-30 | 2,690.00 | 2,750.00 | 2,683.00 | 2,744.00 | 0.0M |
| 2025-05-29 | 2,699.00 | 2,735.00 | 2,682.00 | 2,718.00 | 0.0M |
| 2025-05-28 | 2,680.00 | 2,742.00 | 2,650.00 | 2,677.00 | 0.1M |
| 2025-05-27 | 2,655.00 | 2,688.00 | 2,655.00 | 2,675.00 | 0.0M |
| 2025-05-26 | 2,606.00 | 2,659.00 | 2,606.00 | 2,646.00 | 0.0M |
| 2025-05-23 | 2,608.00 | 2,622.00 | 2,592.00 | 2,602.00 | 0.0M |
| 2025-05-22 | 2,597.00 | 2,619.00 | 2,555.00 | 2,593.00 | 0.0M |
| 2025-05-21 | 2,615.00 | 2,645.00 | 2,615.00 | 2,617.00 | 0.0M |
| 2025-05-20 | 2,650.00 | 2,676.00 | 2,618.00 | 2,621.00 | 0.0M |
| 2025-05-19 | 2,650.00 | 2,700.00 | 2,650.00 | 2,683.00 | 0.0M |
| 2025-05-16 | 2,650.00 | 2,659.00 | 2,625.00 | 2,644.00 | 0.0M |
| 2025-05-15 | 2,667.00 | 2,679.00 | 2,623.00 | 2,652.00 | 0.0M |
| 2025-05-14 | 2,641.00 | 2,679.00 | 2,624.00 | 2,676.00 | 0.0M |
| 2025-05-13 | 2,689.00 | 2,699.00 | 2,639.00 | 2,639.00 | 0.1M |
| 2025-05-12 | 2,630.00 | 2,697.00 | 2,600.00 | 2,664.00 | 0.1M |
| 2025-05-09 | 2,443.00 | 2,700.00 | 2,438.00 | 2,627.00 | 0.2M |
| 2025-05-08 | 2,429.00 | 2,439.00 | 2,404.00 | 2,427.00 | 0.0M |
| 2025-05-07 | 2,392.00 | 2,436.00 | 2,381.00 | 2,430.00 | 0.0M |
| 2025-05-02 | 2,397.00 | 2,429.00 | 2,375.00 | 2,400.00 | 0.0M |
| 2025-05-01 | 2,411.00 | 2,414.00 | 2,390.00 | 2,406.00 | 0.0M |
| 2025-04-30 | 2,439.00 | 2,440.00 | 2,390.00 | 2,419.00 | 0.0M |
| 2025-04-28 | 2,411.00 | 2,439.00 | 2,382.00 | 2,439.00 | 0.1M |
| 2025-04-25 | 2,408.00 | 2,429.00 | 2,395.00 | 2,411.00 | 0.0M |
| 2025-04-24 | 2,453.00 | 2,453.00 | 2,396.00 | 2,396.00 | 0.0M |
| 2025-04-23 | 2,448.00 | 2,465.00 | 2,415.00 | 2,446.00 | 0.0M |
| 2025-04-22 | 2,396.00 | 2,425.00 | 2,392.00 | 2,412.00 | 0.0M |
| 2025-04-21 | 2,368.00 | 2,386.00 | 2,364.00 | 2,384.00 | 0.0M |
| 2025-04-18 | 2,330.00 | 2,391.00 | 2,330.00 | 2,383.00 | 0.0M |
| 2025-04-17 | 2,290.00 | 2,320.00 | 2,290.00 | 2,318.00 | 0.0M |
| 2025-04-16 | 2,303.00 | 2,318.00 | 2,281.00 | 2,287.00 | 0.0M |
| 2025-04-15 | 2,310.00 | 2,322.00 | 2,296.00 | 2,316.00 | 0.0M |
| 2025-04-14 | 2,300.00 | 2,305.00 | 2,276.00 | 2,295.00 | 0.0M |
| 2025-04-11 | 2,210.00 | 2,282.00 | 2,166.00 | 2,270.00 | 0.0M |
| 2025-04-10 | 2,350.00 | 2,350.00 | 2,267.00 | 2,297.00 | 0.1M |
| 2025-04-09 | 2,179.00 | 2,201.00 | 2,120.00 | 2,165.00 | 0.1M |
| 2025-04-08 | 2,170.00 | 2,278.00 | 2,170.00 | 2,229.00 | 0.1M |
| 2025-04-07 | 2,100.00 | 2,142.00 | 2,050.00 | 2,102.00 | 0.1M |
| 2025-04-04 | 2,358.00 | 2,369.00 | 2,232.00 | 2,277.00 | 0.1M |
| 2025-04-03 | 2,421.00 | 2,461.00 | 2,413.00 | 2,453.00 | 0.0M |
| 2025-04-02 | 2,547.00 | 2,553.00 | 2,503.00 | 2,521.00 | 0.0M |
| 2025-04-01 | 2,530.00 | 2,541.00 | 2,503.00 | 2,513.00 | 0.0M |
| 2025-03-31 | 2,558.00 | 2,567.00 | 2,498.00 | 2,512.00 | 0.1M |
| 2025-03-28 | 2,566.00 | 2,632.00 | 2,535.00 | 2,608.00 | 0.3M |
| 2025-03-27 | 2,619.00 | 2,630.00 | 2,589.00 | 2,630.00 | 0.3M |
| 2025-03-26 | 2,591.00 | 2,612.00 | 2,580.00 | 2,612.00 | 0.1M |
| 2025-03-25 | 2,610.00 | 2,614.00 | 2,571.00 | 2,581.00 | 0.1M |
| 2025-03-24 | 2,618.00 | 2,618.00 | 2,561.00 | 2,581.00 | 0.1M |
| 2025-03-21 | 2,600.00 | 2,626.00 | 2,597.00 | 2,610.00 | 0.1M |
| 2025-03-19 | 2,594.00 | 2,646.00 | 2,594.00 | 2,603.00 | 0.1M |
| 2025-03-18 | 2,538.00 | 2,596.00 | 2,537.00 | 2,594.00 | 0.1M |
| 2025-03-17 | 2,509.00 | 2,524.00 | 2,495.00 | 2,495.00 | 0.1M |
| 2025-03-14 | 2,514.00 | 2,531.00 | 2,501.00 | 2,504.00 | 0.1M |
| 2025-03-13 | 2,500.00 | 2,540.00 | 2,497.00 | 2,531.00 | 0.1M |
| 2025-03-12 | 2,522.00 | 2,551.00 | 2,521.00 | 2,542.00 | 0.1M |
| 2025-03-11 | 2,500.00 | 2,529.00 | 2,465.00 | 2,526.00 | 0.1M |
| 2025-03-10 | 2,543.00 | 2,558.00 | 2,514.00 | 2,517.00 | 0.1M |
| 2025-03-07 | 2,497.00 | 2,532.00 | 2,469.00 | 2,514.00 | 0.1M |
| 2025-03-06 | 2,544.00 | 2,554.00 | 2,523.00 | 2,533.00 | 0.1M |
| 2025-03-05 | 2,501.00 | 2,542.00 | 2,497.00 | 2,520.00 | 0.1M |
| 2025-03-04 | 2,462.00 | 2,502.00 | 2,441.00 | 2,483.00 | 0.1M |
| 2025-03-03 | 2,474.00 | 2,474.00 | 2,434.00 | 2,469.00 | 0.2M |
| 2025-02-28 | 2,392.00 | 2,413.00 | 2,377.00 | 2,401.00 | 0.1M |
| 2025-02-27 | 2,328.00 | 2,397.00 | 2,320.00 | 2,392.00 | 0.1M |
| 2025-02-26 | 2,325.00 | 2,328.00 | 2,294.00 | 2,311.00 | 0.1M |
| 2025-02-25 | 2,341.00 | 2,346.00 | 2,325.00 | 2,328.00 | 0.1M |
| 2025-02-21 | 2,376.00 | 2,376.00 | 2,325.00 | 2,344.00 | 0.0M |
| 2025-02-20 | 2,413.00 | 2,421.00 | 2,383.00 | 2,389.00 | 0.0M |
| 2025-02-19 | 2,457.00 | 2,459.00 | 2,410.00 | 2,421.00 | 0.0M |
| 2025-02-18 | 2,456.00 | 2,463.00 | 2,438.00 | 2,452.00 | 0.0M |
| 2025-02-17 | 2,450.00 | 2,466.00 | 2,441.00 | 2,441.00 | 0.0M |
| 2025-02-14 | 2,453.00 | 2,460.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2025-02-13 | 2,439.00 | 2,452.00 | 2,436.00 | 2,447.00 | 0.0M |
| 2025-02-12 | 2,438.00 | 2,440.00 | 2,415.00 | 2,421.00 | 0.0M |
| 2025-02-10 | 2,431.00 | 2,442.00 | 2,422.00 | 2,423.00 | 0.0M |
| 2025-02-07 | 2,443.00 | 2,454.00 | 2,432.00 | 2,442.00 | 0.0M |
| 2025-02-06 | 2,432.00 | 2,448.00 | 2,432.00 | 2,443.00 | 0.0M |
| 2025-02-05 | 2,411.00 | 2,433.00 | 2,411.00 | 2,430.00 | 0.0M |
| 2025-02-04 | 2,454.00 | 2,458.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2025-02-03 | 2,429.00 | 2,443.00 | 2,408.00 | 2,423.00 | 0.0M |
| 2025-01-31 | 2,486.00 | 2,504.00 | 2,473.00 | 2,504.00 | 0.0M |
| 2025-01-30 | 2,461.00 | 2,500.00 | 2,461.00 | 2,496.00 | 0.0M |
| 2025-01-29 | 2,450.00 | 2,461.00 | 2,444.00 | 2,461.00 | 0.0M |
| 2025-01-28 | 2,419.00 | 2,451.00 | 2,416.00 | 2,444.00 | 0.0M |
| 2025-01-27 | 2,433.00 | 2,442.00 | 2,424.00 | 2,433.00 | 0.0M |
| 2025-01-24 | 2,406.00 | 2,438.00 | 2,404.00 | 2,414.00 | 0.0M |
| 2025-01-23 | 2,383.00 | 2,390.00 | 2,367.00 | 2,379.00 | 0.0M |
| 2025-01-22 | 2,356.00 | 2,394.00 | 2,356.00 | 2,385.00 | 0.0M |
| 2025-01-21 | 2,364.00 | 2,365.00 | 2,347.00 | 2,355.00 | 0.0M |
| 2025-01-20 | 2,381.00 | 2,382.00 | 2,363.00 | 2,364.00 | 0.0M |
| 2025-01-17 | 2,346.00 | 2,359.00 | 2,332.00 | 2,359.00 | 0.0M |
| 2025-01-16 | 2,374.00 | 2,380.00 | 2,347.00 | 2,347.00 | 0.0M |
| 2025-01-15 | 2,376.00 | 2,380.00 | 2,347.00 | 2,358.00 | 0.0M |
| 2025-01-14 | 2,384.00 | 2,384.00 | 2,345.00 | 2,356.00 | 0.0M |
| 2025-01-10 | 2,392.00 | 2,405.00 | 2,380.00 | 2,390.00 | 0.0M |
| 2025-01-09 | 2,425.00 | 2,427.00 | 2,391.00 | 2,391.00 | 0.0M |
| 2025-01-08 | 2,435.00 | 2,455.00 | 2,425.00 | 2,425.00 | 0.0M |
| 2025-01-07 | 2,436.00 | 2,446.00 | 2,422.00 | 2,435.00 | 0.0M |
| 2025-01-06 | 2,500.00 | 2,500.00 | 2,435.00 | 2,435.00 | 0.0M |