8,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:45 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.1K |
| 10:50 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 11:15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.0K |
| 13:05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 13:25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 13:35 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.1K |
| 13:45 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 10.0K |
| 13:50 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 10.0K |
| 13:55 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 3.4K |
| 14:00 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 0.2K |
| 14:05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.1K |
| 14:15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.2K |
| 14:20 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.3K |
| 14:30 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.4K |
| 14:35 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.2K |
| 14:45 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.1K |
| 14:55 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2025-10-01 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-09-30 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2025-09-29 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-09-26 | 8,500.00 | 8,500.00 | 7,900.00 | 8,400.00 | 0.0M |
| 2025-09-25 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-09-24 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-09-23 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-09-22 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-09-19 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-09-18 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-09-17 | 8,900.00 | 8,900.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-09-16 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-09-15 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 0.0M |
| 2025-09-12 | 8,600.00 | 8,900.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-09-11 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-09-10 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-09-09 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 0.0M |
| 2025-09-08 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-09-05 | 9,000.00 | 9,200.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-09-04 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-09-03 | 8,700.00 | 9,000.00 | 8,700.00 | 8,900.00 | 0.0M |
| 2025-08-29 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2025-08-28 | 8,600.00 | 9,100.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-08-27 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-08-26 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 0.0M |
| 2025-08-25 | 8,400.00 | 8,700.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-08-22 | 8,500.00 | 8,600.00 | 8,200.00 | 8,400.00 | 0.0M |
| 2025-08-21 | 8,400.00 | 9,200.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-08-20 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-08-19 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-08-18 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-08-15 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-08-14 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-08-13 | 8,500.00 | 8,700.00 | 8,300.00 | 8,700.00 | 0.0M |
| 2025-08-12 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-08-11 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-08-08 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-08-07 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-08-06 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-08-05 | 8,800.00 | 9,000.00 | 8,500.00 | 8,700.00 | 0.0M |
| 2025-08-04 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 0.7M |
| 2025-08-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-07-31 | 8,800.00 | 9,100.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-07-30 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-07-29 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-07-28 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 0.0M |
| 2025-07-25 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-07-24 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-07-23 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-07-22 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-07-21 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-07-18 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-07-17 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.0M |
| 2025-07-16 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-07-15 | 8,000.00 | 8,900.00 | 8,000.00 | 8,600.00 | 0.0M |
| 2025-07-14 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 0.0M |
| 2025-07-11 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-07-10 | 8,800.00 | 9,000.00 | 8,600.00 | 8,700.00 | 0.0M |
| 2025-07-09 | 9,000.00 | 9,200.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2025-07-08 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-07-07 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-07-04 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-07-03 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-07-02 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 0.0M |
| 2025-07-01 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-06-30 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 0.0M |
| 2025-06-27 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 0.0M |
| 2025-06-26 | 9,000.00 | 9,000.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-06-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2025-06-24 | 8,800.00 | 8,800.00 | 8,200.00 | 8,600.00 | 0.0M |
| 2025-06-23 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-06-20 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 0.0M |
| 2025-06-19 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2025-06-18 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2025-06-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 0.0M |
| 2025-06-16 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 0.0M |
| 2025-06-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2025-06-11 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-10 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-09 | 8,900.00 | 8,900.00 | 8,600.00 | 8,900.00 | 0.0M |
| 2025-06-06 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-06-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-04 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-03 | 9,100.00 | 9,600.00 | 9,000.00 | 9,200.00 | 0.0M |
| 2025-06-02 | 9,200.00 | 9,400.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-05-30 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 0.0M |
| 2025-05-29 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 0.0M |
| 2025-05-28 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-05-27 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-05-26 | 9,100.00 | 9,400.00 | 9,000.00 | 9,300.00 | 0.0M |
| 2025-05-23 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-05-22 | 9,100.00 | 9,400.00 | 9,000.00 | 9,200.00 | 0.0M |
| 2025-05-21 | 9,200.00 | 9,400.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-05-20 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 0.0M |
| 2025-05-19 | 9,500.00 | 9,900.00 | 9,200.00 | 9,500.00 | 0.0M |
| 2025-05-16 | 8,800.00 | 10,000.00 | 8,700.00 | 9,400.00 | 0.0M |
| 2025-05-15 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-05-14 | 8,900.00 | 9,000.00 | 8,500.00 | 8,700.00 | 0.0M |
| 2025-05-13 | 9,000.00 | 9,100.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-05-12 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 0.0M |
| 2025-05-09 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 0.0M |
| 2025-05-08 | 8,000.00 | 8,700.00 | 8,000.00 | 8,600.00 | 0.0M |
| 2025-05-07 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-05-06 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-05-05 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 0.0M |
| 2025-04-29 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 0.0M |
| 2025-04-28 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 0.0M |
| 2025-04-25 | 9,100.00 | 9,100.00 | 8,600.00 | 9,100.00 | 0.0M |
| 2025-04-24 | 9,400.00 | 9,700.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-04-23 | 9,400.00 | 9,600.00 | 9,000.00 | 9,300.00 | 0.0M |
| 2025-04-22 | 10,000.00 | 10,000.00 | 8,800.00 | 9,200.00 | 0.0M |
| 2025-04-21 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 0.0M |
| 2025-04-18 | 9,800.00 | 9,800.00 | 9,300.00 | 9,800.00 | 0.0M |
| 2025-04-17 | 9,800.00 | 10,400.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-04-16 | 10,500.00 | 10,600.00 | 9,800.00 | 10,000.00 | 0.0M |
| 2025-04-15 | 10,800.00 | 11,400.00 | 10,000.00 | 10,400.00 | 0.0M |
| 2025-04-14 | 11,400.00 | 11,500.00 | 10,500.00 | 10,800.00 | 0.0M |
| 2025-04-11 | 10,500.00 | 11,000.00 | 10,000.00 | 10,800.00 | 0.1M |
| 2025-04-10 | 9,600.00 | 10,500.00 | 9,500.00 | 10,500.00 | 0.1M |
| 2025-04-09 | 9,200.00 | 9,800.00 | 9,000.00 | 9,500.00 | 0.0M |
| 2025-04-08 | 9,900.00 | 10,000.00 | 9,000.00 | 10,000.00 | 0.5M |
| 2025-04-04 | 9,000.00 | 10,400.00 | 8,000.00 | 9,900.00 | 0.1M |
| 2025-04-03 | 10,300.00 | 10,300.00 | 9,000.00 | 9,000.00 | 0.1M |
| 2025-04-02 | 10,900.00 | 11,500.00 | 9,800.00 | 10,400.00 | 0.0M |
| 2025-04-01 | 9,500.00 | 10,900.00 | 9,400.00 | 10,900.00 | 0.1M |
| 2025-03-31 | 9,500.00 | 9,800.00 | 8,800.00 | 9,600.00 | 0.0M |
| 2025-03-28 | 9,300.00 | 9,700.00 | 8,900.00 | 9,500.00 | 0.0M |
| 2025-03-27 | 9,500.00 | 9,500.00 | 8,800.00 | 9,300.00 | 0.0M |
| 2025-03-26 | 8,500.00 | 9,600.00 | 8,500.00 | 9,300.00 | 0.1M |
| 2025-03-25 | 8,500.00 | 8,600.00 | 8,100.00 | 8,300.00 | 0.1M |
| 2025-03-24 | 9,400.00 | 9,400.00 | 8,400.00 | 8,500.00 | 0.1M |
| 2025-03-21 | 9,700.00 | 9,800.00 | 9,100.00 | 9,200.00 | 0.0M |
| 2025-03-20 | 9,800.00 | 10,300.00 | 9,500.00 | 9,600.00 | 0.1M |
| 2025-03-19 | 10,700.00 | 10,900.00 | 9,800.00 | 9,800.00 | 0.1M |
| 2025-03-18 | 10,600.00 | 11,300.00 | 9,800.00 | 11,000.00 | 0.3M |
| 2025-03-17 | 9,800.00 | 11,000.00 | 9,700.00 | 10,500.00 | 0.2M |
| 2025-03-14 | 9,800.00 | 9,800.00 | 9,000.00 | 9,800.00 | 0.3M |
| 2025-03-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.1M |
| 2025-03-12 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2025-03-11 | 6,500.00 | 7,400.00 | 6,500.00 | 7,400.00 | 0.2M |
| 2025-03-10 | 7,500.00 | 8,000.00 | 6,500.00 | 6,500.00 | 1.8M |
| 2025-03-07 | 7,800.00 | 8,000.00 | 6,900.00 | 7,500.00 | 0.5M |
| 2025-03-06 | 8,000.00 | 8,300.00 | 7,400.00 | 8,000.00 | 0.0M |
| 2025-03-05 | 7,700.00 | 8,200.00 | 7,700.00 | 8,000.00 | 0.0M |
| 2025-03-04 | 8,100.00 | 8,100.00 | 7,400.00 | 7,800.00 | 0.0M |
| 2025-03-03 | 8,000.00 | 8,200.00 | 7,800.00 | 7,900.00 | 0.0M |
| 2025-02-28 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 0.0M |
| 2025-02-27 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 0.0M |
| 2025-02-26 | 8,200.00 | 8,400.00 | 7,900.00 | 8,200.00 | 0.0M |
| 2025-02-25 | 8,000.00 | 8,800.00 | 8,000.00 | 8,300.00 | 0.0M |
| 2025-02-24 | 8,300.00 | 8,400.00 | 7,800.00 | 8,200.00 | 0.0M |
| 2025-02-21 | 8,400.00 | 8,400.00 | 7,900.00 | 8,300.00 | 0.0M |
| 2025-02-20 | 10,100.00 | 10,100.00 | 8,200.00 | 8,400.00 | 0.1M |
| 2025-02-19 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 0.1M |
| 2025-02-18 | 7,000.00 | 8,000.00 | 7,000.00 | 8,000.00 | 0.0M |
| 2025-02-17 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-02-14 | 6,900.00 | 7,400.00 | 6,900.00 | 7,100.00 | 0.0M |
| 2025-02-13 | 6,900.00 | 7,200.00 | 6,800.00 | 6,900.00 | 0.0M |
| 2025-02-12 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2025-02-11 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 0.0M |
| 2025-02-10 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-02-07 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-02-06 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 0.0M |
| 2025-02-05 | 6,600.00 | 6,700.00 | 6,300.00 | 6,600.00 | 0.0M |
| 2025-02-04 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-01-20 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-01-17 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-01-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-01-15 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 0.0M |
| 2025-01-14 | 6,900.00 | 6,900.00 | 6,200.00 | 6,600.00 | 0.0M |
| 2025-01-10 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2025-01-09 | 6,300.00 | 6,700.00 | 6,300.00 | 6,500.00 | 0.0M |
| 2025-01-08 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 0.0M |
| 2025-01-07 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 0.0M |
| 2025-01-06 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-01-03 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2025-01-02 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 0.0M |