4,250.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,100.00 | 4,100.00 | 4,060.00 | 4,060.00 | 2.5K |
| 09:15 | 4,060.00 | 4,075.00 | 4,060.00 | 4,075.00 | 1.0K |
| 10:30 | 4,075.00 | 4,075.00 | 4,065.00 | 4,070.00 | 1.3K |
| 10:50 | 4,065.00 | 4,070.00 | 4,065.00 | 4,070.00 | 0.4K |
| 11:00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.3K |
| 11:15 | 4,070.00 | 4,070.00 | 4,055.00 | 4,065.00 | 2.2K |
| 11:20 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.1K |
| 11:30 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.1K |
| 12:30 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.3K |
| 12:35 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.1K |
| 12:40 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 0.4K |
| 12:50 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.1K |
| 13:15 | 4,080.00 | 4,085.00 | 4,080.00 | 4,085.00 | 0.3K |
| 13:25 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.1K |
| 13:40 | 4,080.00 | 4,105.00 | 4,080.00 | 4,105.00 | 3.3K |
| 13:45 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 13:50 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 13:55 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.2K |
| 14:05 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 0.3K |
| 14:20 | 4,105.00 | 4,105.00 | 4,095.00 | 4,095.00 | 0.4K |
| 14:35 | 4,100.00 | 4,100.00 | 4,085.00 | 4,085.00 | 1.9K |
| 14:40 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.6K |
| 14:45 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.1K |
| 14:50 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.3K |
| 15:00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.1K |
| 15:05 | 4,085.00 | 4,085.00 | 4,080.00 | 4,080.00 | 0.5K |
| 15:15 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.9K |
| 15:20 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.1K |
| 15:30 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 5.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,180.00 | 4,250.00 | 4,180.00 | 4,250.00 | 0.0M |
| 2025-09-25 | 4,115.00 | 4,185.00 | 4,070.00 | 4,165.00 | 0.0M |
| 2025-09-24 | 4,100.00 | 4,110.00 | 4,050.00 | 4,065.00 | 0.0M |
| 2025-09-22 | 4,105.00 | 4,140.00 | 4,055.00 | 4,060.00 | 0.0M |
| 2025-09-19 | 4,080.00 | 4,155.00 | 4,055.00 | 4,110.00 | 0.0M |
| 2025-09-18 | 4,080.00 | 4,080.00 | 4,005.00 | 4,060.00 | 0.0M |
| 2025-09-17 | 4,105.00 | 4,110.00 | 4,050.00 | 4,060.00 | 0.0M |
| 2025-09-16 | 4,100.00 | 4,140.00 | 4,075.00 | 4,120.00 | 0.0M |
| 2025-09-12 | 4,165.00 | 4,180.00 | 4,085.00 | 4,115.00 | 0.0M |
| 2025-09-11 | 4,085.00 | 4,120.00 | 4,065.00 | 4,120.00 | 0.0M |
| 2025-09-10 | 4,120.00 | 4,140.00 | 4,080.00 | 4,105.00 | 0.0M |
| 2025-09-09 | 4,060.00 | 4,130.00 | 4,055.00 | 4,090.00 | 0.0M |
| 2025-09-08 | 3,980.00 | 4,065.00 | 3,980.00 | 4,020.00 | 0.0M |
| 2025-09-05 | 3,960.00 | 4,005.00 | 3,930.00 | 3,995.00 | 0.0M |
| 2025-09-04 | 3,990.00 | 3,990.00 | 3,925.00 | 3,960.00 | 0.0M |
| 2025-09-03 | 4,070.00 | 4,070.00 | 3,980.00 | 4,015.00 | 0.0M |
| 2025-09-02 | 4,110.00 | 4,145.00 | 4,050.00 | 4,070.00 | 0.0M |
| 2025-09-01 | 3,955.00 | 4,080.00 | 3,950.00 | 4,055.00 | 0.0M |
| 2025-08-29 | 3,900.00 | 3,960.00 | 3,890.00 | 3,955.00 | 0.0M |
| 2025-08-28 | 3,845.00 | 3,910.00 | 3,845.00 | 3,900.00 | 0.0M |
| 2025-08-27 | 3,805.00 | 3,835.00 | 3,780.00 | 3,830.00 | 0.0M |
| 2025-08-26 | 3,815.00 | 3,845.00 | 3,785.00 | 3,805.00 | 0.0M |
| 2025-08-25 | 3,810.00 | 3,885.00 | 3,800.00 | 3,815.00 | 0.0M |
| 2025-08-22 | 3,790.00 | 3,865.00 | 3,775.00 | 3,845.00 | 0.0M |
| 2025-08-21 | 3,940.00 | 3,940.00 | 3,805.00 | 3,830.00 | 0.0M |
| 2025-08-20 | 3,850.00 | 3,920.00 | 3,805.00 | 3,905.00 | 0.0M |
| 2025-08-19 | 3,990.00 | 4,000.00 | 3,865.00 | 3,875.00 | 0.0M |
| 2025-08-18 | 3,830.00 | 4,015.00 | 3,830.00 | 3,955.00 | 0.1M |
| 2025-08-15 | 3,850.00 | 3,850.00 | 3,795.00 | 3,830.00 | 0.0M |
| 2025-08-14 | 3,775.00 | 3,840.00 | 3,775.00 | 3,840.00 | 0.0M |
| 2025-08-13 | 3,805.00 | 3,860.00 | 3,780.00 | 3,845.00 | 0.0M |
| 2025-08-12 | 3,855.00 | 3,855.00 | 3,795.00 | 3,840.00 | 0.0M |
| 2025-08-08 | 3,865.00 | 3,870.00 | 3,805.00 | 3,850.00 | 0.0M |
| 2025-08-07 | 3,800.00 | 3,880.00 | 3,800.00 | 3,825.00 | 0.0M |
| 2025-08-06 | 3,665.00 | 3,770.00 | 3,660.00 | 3,750.00 | 0.0M |
| 2025-08-05 | 3,620.00 | 3,680.00 | 3,590.00 | 3,650.00 | 0.0M |
| 2025-08-04 | 3,600.00 | 3,675.00 | 3,570.00 | 3,615.00 | 0.0M |
| 2025-08-01 | 3,560.00 | 3,675.00 | 3,540.00 | 3,645.00 | 0.0M |
| 2025-07-31 | 3,540.00 | 3,600.00 | 3,525.00 | 3,560.00 | 0.0M |
| 2025-07-30 | 3,510.00 | 3,570.00 | 3,510.00 | 3,535.00 | 0.0M |
| 2025-07-29 | 3,320.00 | 3,535.00 | 3,320.00 | 3,535.00 | 0.1M |
| 2025-07-28 | 3,325.00 | 3,355.00 | 3,315.00 | 3,320.00 | 0.0M |
| 2025-07-25 | 3,350.00 | 3,355.00 | 3,305.00 | 3,325.00 | 0.0M |
| 2025-07-24 | 3,315.00 | 3,365.00 | 3,295.00 | 3,335.00 | 0.0M |
| 2025-07-23 | 3,325.00 | 3,330.00 | 3,260.00 | 3,315.00 | 0.0M |
| 2025-07-22 | 3,290.00 | 3,330.00 | 3,230.00 | 3,280.00 | 0.0M |
| 2025-07-18 | 3,305.00 | 3,325.00 | 3,270.00 | 3,290.00 | 0.0M |
| 2025-07-17 | 3,290.00 | 3,340.00 | 3,290.00 | 3,320.00 | 0.0M |
| 2025-07-16 | 3,375.00 | 3,375.00 | 3,290.00 | 3,300.00 | 0.0M |
| 2025-07-15 | 3,415.00 | 3,490.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2025-07-14 | 3,395.00 | 3,460.00 | 3,290.00 | 3,415.00 | 0.0M |
| 2025-07-11 | 3,395.00 | 3,470.00 | 3,370.00 | 3,415.00 | 0.0M |
| 2025-07-10 | 3,480.00 | 3,500.00 | 3,330.00 | 3,395.00 | 0.1M |
| 2025-07-09 | 3,245.00 | 3,480.00 | 3,220.00 | 3,285.00 | 0.1M |
| 2025-07-08 | 3,240.00 | 3,275.00 | 3,210.00 | 3,265.00 | 0.0M |
| 2025-07-07 | 3,220.00 | 3,250.00 | 3,185.00 | 3,235.00 | 0.0M |
| 2025-07-04 | 3,245.00 | 3,245.00 | 3,180.00 | 3,205.00 | 0.0M |
| 2025-07-03 | 3,260.00 | 3,270.00 | 3,200.00 | 3,215.00 | 0.0M |
| 2025-07-02 | 3,355.00 | 3,355.00 | 3,275.00 | 3,275.00 | 0.0M |
| 2025-07-01 | 3,420.00 | 3,435.00 | 3,320.00 | 3,340.00 | 0.0M |
| 2025-06-30 | 3,415.00 | 3,435.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2025-06-27 | 3,370.00 | 3,400.00 | 3,360.00 | 3,390.00 | 0.0M |
| 2025-06-26 | 3,350.00 | 3,355.00 | 3,315.00 | 3,335.00 | 0.0M |
| 2025-06-25 | 3,345.00 | 3,405.00 | 3,290.00 | 3,345.00 | 0.0M |
| 2025-06-24 | 3,375.00 | 3,375.00 | 3,305.00 | 3,365.00 | 0.0M |
| 2025-06-23 | 3,305.00 | 3,370.00 | 3,300.00 | 3,350.00 | 0.0M |
| 2025-06-20 | 3,270.00 | 3,330.00 | 3,270.00 | 3,330.00 | 0.0M |
| 2025-06-19 | 3,260.00 | 3,300.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-06-18 | 3,315.00 | 3,315.00 | 3,270.00 | 3,275.00 | 0.0M |
| 2025-06-17 | 3,310.00 | 3,325.00 | 3,265.00 | 3,315.00 | 0.0M |
| 2025-06-16 | 3,285.00 | 3,310.00 | 3,260.00 | 3,310.00 | 0.0M |
| 2025-06-13 | 3,290.00 | 3,290.00 | 3,255.00 | 3,280.00 | 0.0M |
| 2025-06-12 | 3,280.00 | 3,305.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-06-11 | 3,180.00 | 3,265.00 | 3,160.00 | 3,250.00 | 0.0M |
| 2025-06-10 | 3,180.00 | 3,210.00 | 3,175.00 | 3,185.00 | 0.0M |
| 2025-06-09 | 3,220.00 | 3,260.00 | 3,185.00 | 3,210.00 | 0.0M |
| 2025-06-06 | 3,180.00 | 3,240.00 | 3,180.00 | 3,220.00 | 0.0M |
| 2025-06-05 | 3,195.00 | 3,220.00 | 3,175.00 | 3,185.00 | 0.0M |
| 2025-06-04 | 3,105.00 | 3,240.00 | 3,100.00 | 3,195.00 | 0.0M |
| 2025-06-03 | 3,155.00 | 3,155.00 | 3,105.00 | 3,110.00 | 0.0M |
| 2025-06-02 | 3,225.00 | 3,230.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2025-05-30 | 3,230.00 | 3,265.00 | 3,215.00 | 3,240.00 | 0.0M |
| 2025-05-29 | 3,265.00 | 3,275.00 | 3,235.00 | 3,260.00 | 0.0M |
| 2025-05-28 | 3,380.00 | 3,390.00 | 3,345.00 | 3,350.00 | 0.0M |
| 2025-05-27 | 3,300.00 | 3,385.00 | 3,300.00 | 3,350.00 | 0.0M |
| 2025-05-26 | 3,280.00 | 3,320.00 | 3,280.00 | 3,315.00 | 0.0M |
| 2025-05-23 | 3,300.00 | 3,300.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-05-22 | 3,305.00 | 3,315.00 | 3,275.00 | 3,300.00 | 0.0M |
| 2025-05-21 | 3,310.00 | 3,360.00 | 3,285.00 | 3,320.00 | 0.0M |
| 2025-05-20 | 3,340.00 | 3,370.00 | 3,300.00 | 3,320.00 | 0.0M |
| 2025-05-19 | 3,340.00 | 3,360.00 | 3,335.00 | 3,350.00 | 0.0M |
| 2025-05-16 | 3,355.00 | 3,365.00 | 3,315.00 | 3,335.00 | 0.0M |
| 2025-05-15 | 3,340.00 | 3,385.00 | 3,305.00 | 3,355.00 | 0.0M |
| 2025-05-14 | 3,370.00 | 3,390.00 | 3,295.00 | 3,350.00 | 0.0M |
| 2025-05-13 | 3,440.00 | 3,460.00 | 3,355.00 | 3,355.00 | 0.0M |
| 2025-05-12 | 3,410.00 | 3,490.00 | 3,410.00 | 3,440.00 | 0.0M |
| 2025-05-09 | 3,380.00 | 3,445.00 | 3,380.00 | 3,415.00 | 0.0M |
| 2025-05-08 | 3,330.00 | 3,385.00 | 3,320.00 | 3,385.00 | 0.0M |
| 2025-05-07 | 3,355.00 | 3,355.00 | 3,295.00 | 3,330.00 | 0.0M |
| 2025-05-02 | 3,370.00 | 3,375.00 | 3,310.00 | 3,360.00 | 0.0M |
| 2025-05-01 | 3,400.00 | 3,445.00 | 3,360.00 | 3,380.00 | 0.0M |
| 2025-04-30 | 3,525.00 | 3,525.00 | 3,380.00 | 3,465.00 | 0.0M |
| 2025-04-28 | 3,385.00 | 3,625.00 | 3,355.00 | 3,485.00 | 0.1M |
| 2025-04-25 | 3,370.00 | 3,370.00 | 3,305.00 | 3,360.00 | 0.0M |
| 2025-04-24 | 3,405.00 | 3,420.00 | 3,330.00 | 3,355.00 | 0.0M |
| 2025-04-23 | 3,425.00 | 3,435.00 | 3,375.00 | 3,405.00 | 0.0M |
| 2025-04-22 | 3,370.00 | 3,445.00 | 3,370.00 | 3,390.00 | 0.0M |
| 2025-04-21 | 3,375.00 | 3,400.00 | 3,355.00 | 3,370.00 | 0.0M |
| 2025-04-18 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 0.0M |
| 2025-04-17 | 3,350.00 | 3,360.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-04-16 | 3,290.00 | 3,350.00 | 3,270.00 | 3,350.00 | 0.0M |
| 2025-04-15 | 3,295.00 | 3,305.00 | 3,245.00 | 3,245.00 | 0.0M |
| 2025-04-14 | 3,330.00 | 3,340.00 | 3,285.00 | 3,295.00 | 0.0M |
| 2025-04-11 | 3,280.00 | 3,325.00 | 3,205.00 | 3,280.00 | 0.0M |
| 2025-04-10 | 3,245.00 | 3,345.00 | 3,180.00 | 3,340.00 | 0.0M |
| 2025-04-09 | 3,145.00 | 3,155.00 | 3,030.00 | 3,055.00 | 0.0M |
| 2025-04-08 | 3,010.00 | 3,150.00 | 3,005.00 | 3,145.00 | 0.0M |
| 2025-04-07 | 2,830.00 | 2,967.00 | 2,782.00 | 2,920.00 | 0.0M |
| 2025-04-04 | 3,100.00 | 3,145.00 | 2,964.00 | 3,050.00 | 0.1M |
| 2025-04-03 | 3,080.00 | 3,155.00 | 3,055.00 | 3,100.00 | 0.0M |
| 2025-04-02 | 3,240.00 | 3,290.00 | 3,120.00 | 3,140.00 | 0.1M |
| 2025-04-01 | 3,370.00 | 3,440.00 | 3,255.00 | 3,275.00 | 0.1M |
| 2025-03-31 | 3,185.00 | 3,370.00 | 3,185.00 | 3,300.00 | 0.1M |
| 2025-03-28 | 3,175.00 | 3,290.00 | 3,050.00 | 3,170.00 | 0.1M |
| 2025-03-27 | 3,195.00 | 3,235.00 | 3,070.00 | 3,160.00 | 0.1M |
| 2025-03-26 | 3,155.00 | 3,200.00 | 3,080.00 | 3,200.00 | 0.0M |
| 2025-03-25 | 3,165.00 | 3,190.00 | 3,115.00 | 3,160.00 | 0.0M |
| 2025-03-24 | 3,250.00 | 3,260.00 | 3,145.00 | 3,165.00 | 0.0M |
| 2025-03-21 | 3,125.00 | 3,235.00 | 3,110.00 | 3,205.00 | 0.0M |
| 2025-03-19 | 3,120.00 | 3,175.00 | 3,090.00 | 3,125.00 | 0.0M |
| 2025-03-18 | 3,055.00 | 3,125.00 | 3,050.00 | 3,115.00 | 0.0M |
| 2025-03-17 | 3,095.00 | 3,100.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-03-14 | 3,070.00 | 3,100.00 | 3,065.00 | 3,085.00 | 0.0M |
| 2025-03-13 | 3,130.00 | 3,150.00 | 3,080.00 | 3,110.00 | 0.0M |
| 2025-03-12 | 3,180.00 | 3,180.00 | 3,115.00 | 3,130.00 | 0.0M |
| 2025-03-11 | 3,200.00 | 3,205.00 | 3,145.00 | 3,180.00 | 0.0M |
| 2025-03-10 | 3,250.00 | 3,250.00 | 3,210.00 | 3,235.00 | 0.0M |
| 2025-03-07 | 3,305.00 | 3,305.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2025-03-06 | 3,390.00 | 3,390.00 | 3,290.00 | 3,315.00 | 0.0M |
| 2025-03-05 | 3,365.00 | 3,385.00 | 3,325.00 | 3,375.00 | 0.0M |
| 2025-03-04 | 3,320.00 | 3,570.00 | 3,320.00 | 3,385.00 | 0.1M |
| 2025-03-03 | 3,320.00 | 3,375.00 | 3,295.00 | 3,360.00 | 0.0M |
| 2025-02-28 | 3,170.00 | 3,285.00 | 3,115.00 | 3,260.00 | 0.1M |
| 2025-02-27 | 3,070.00 | 3,115.00 | 3,045.00 | 3,100.00 | 0.0M |
| 2025-02-26 | 3,055.00 | 3,120.00 | 3,035.00 | 3,075.00 | 0.0M |
| 2025-02-25 | 3,055.00 | 3,080.00 | 3,005.00 | 3,045.00 | 0.0M |
| 2025-02-21 | 3,020.00 | 3,115.00 | 3,005.00 | 3,070.00 | 0.1M |
| 2025-02-20 | 3,105.00 | 3,105.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-02-19 | 3,065.00 | 3,195.00 | 3,065.00 | 3,135.00 | 0.0M |
| 2025-02-18 | 3,055.00 | 3,110.00 | 3,055.00 | 3,095.00 | 0.0M |
| 2025-02-17 | 3,050.00 | 3,115.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2025-02-14 | 3,180.00 | 3,250.00 | 3,100.00 | 3,105.00 | 0.1M |
| 2025-02-13 | 3,025.00 | 3,140.00 | 2,979.00 | 3,130.00 | 0.0M |
| 2025-02-12 | 3,025.00 | 3,025.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-02-10 | 3,040.00 | 3,050.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2025-02-07 | 3,060.00 | 3,075.00 | 3,030.00 | 3,045.00 | 0.0M |
| 2025-02-06 | 3,035.00 | 3,060.00 | 3,025.00 | 3,060.00 | 0.0M |
| 2025-02-05 | 3,005.00 | 3,025.00 | 2,985.00 | 3,025.00 | 0.0M |
| 2025-02-04 | 3,040.00 | 3,080.00 | 2,995.00 | 3,005.00 | 0.0M |
| 2025-02-03 | 3,100.00 | 3,140.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2025-01-31 | 3,180.00 | 3,180.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-01-30 | 3,130.00 | 3,180.00 | 3,125.00 | 3,180.00 | 0.1M |
| 2025-01-29 | 3,110.00 | 3,205.00 | 3,110.00 | 3,160.00 | 0.0M |
| 2025-01-28 | 3,110.00 | 3,160.00 | 3,105.00 | 3,150.00 | 0.0M |
| 2025-01-27 | 3,070.00 | 3,170.00 | 3,060.00 | 3,140.00 | 0.0M |
| 2025-01-24 | 3,200.00 | 3,200.00 | 3,040.00 | 3,050.00 | 0.1M |
| 2025-01-23 | 3,210.00 | 3,265.00 | 3,155.00 | 3,240.00 | 0.1M |
| 2025-01-22 | 3,280.00 | 3,290.00 | 3,200.00 | 3,215.00 | 0.1M |
| 2025-01-21 | 3,285.00 | 3,450.00 | 3,270.00 | 3,315.00 | 0.2M |
| 2025-01-20 | 3,050.00 | 3,295.00 | 3,040.00 | 3,245.00 | 0.3M |
| 2025-01-17 | 2,800.00 | 2,936.00 | 2,782.00 | 2,898.00 | 0.1M |
| 2025-01-16 | 2,841.00 | 2,873.00 | 2,818.00 | 2,844.00 | 0.1M |
| 2025-01-15 | 2,778.00 | 2,896.00 | 2,749.00 | 2,829.00 | 0.1M |
| 2025-01-14 | 2,800.00 | 2,818.00 | 2,765.00 | 2,799.00 | 0.0M |
| 2025-01-10 | 2,810.00 | 2,929.00 | 2,790.00 | 2,801.00 | 0.1M |
| 2025-01-09 | 2,711.00 | 2,781.00 | 2,711.00 | 2,768.00 | 0.0M |
| 2025-01-08 | 2,735.00 | 2,761.00 | 2,711.00 | 2,725.00 | 0.0M |
| 2025-01-07 | 2,775.00 | 2,782.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2025-01-06 | 2,786.00 | 2,829.00 | 2,771.00 | 2,778.00 | 0.0M |