2,515.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,559.30 | 2,559.30 | 2,506.20 | 2,515.30 | 5.0M |
| 2025-09-25 | 2,548.40 | 2,570.10 | 2,538.40 | 2,544.70 | 5.2M |
| 2025-09-24 | 2,532.00 | 2,578.00 | 2,516.10 | 2,555.40 | 2.6M |
| 2025-09-23 | 2,580.00 | 2,580.00 | 2,526.80 | 2,531.00 | 2.2M |
| 2025-09-22 | 2,577.50 | 2,591.00 | 2,565.60 | 2,581.10 | 1.9M |
| 2025-09-19 | 2,598.80 | 2,608.00 | 2,565.00 | 2,568.60 | 1.8M |
| 2025-09-18 | 2,576.30 | 2,615.00 | 2,576.30 | 2,596.80 | 1.9M |
| 2025-09-17 | 2,593.90 | 2,596.70 | 2,578.30 | 2,581.40 | 1.2M |
| 2025-09-16 | 2,586.20 | 2,594.00 | 2,578.90 | 2,589.80 | 1.0M |
| 2025-09-15 | 2,591.30 | 2,597.00 | 2,573.60 | 2,587.40 | 1.4M |
| 2025-09-12 | 2,630.10 | 2,634.90 | 2,580.40 | 2,591.30 | 2.2M |
| 2025-09-11 | 2,650.00 | 2,661.90 | 2,625.30 | 2,630.90 | 1.4M |
| 2025-09-10 | 2,651.10 | 2,657.50 | 2,625.40 | 2,650.30 | 1.2M |
| 2025-09-09 | 2,645.00 | 2,652.60 | 2,618.40 | 2,648.50 | 1.5M |
| 2025-09-08 | 2,625.00 | 2,653.00 | 2,625.00 | 2,631.70 | 1.1M |
| 2025-09-05 | 2,674.70 | 2,678.00 | 2,629.50 | 2,642.70 | 1.8M |
| 2025-09-04 | 2,757.80 | 2,759.90 | 2,665.70 | 2,672.60 | 4.6M |
| 2025-09-03 | 2,692.10 | 2,693.40 | 2,666.70 | 2,673.00 | 1.7M |
| 2025-09-02 | 2,668.60 | 2,702.00 | 2,665.40 | 2,691.80 | 1.8M |
| 2025-09-01 | 2,671.50 | 2,680.50 | 2,652.30 | 2,664.60 | 1.2M |
| 2025-08-29 | 2,655.50 | 2,737.80 | 2,653.80 | 2,675.80 | 3.0M |
| 2025-08-28 | 2,723.80 | 2,736.90 | 2,640.90 | 2,654.40 | 2.2M |
| 2025-08-26 | 2,625.10 | 2,700.00 | 2,622.10 | 2,688.80 | 5.9M |
| 2025-08-25 | 2,611.00 | 2,639.70 | 2,611.00 | 2,628.40 | 5.0M |
| 2025-08-22 | 2,644.00 | 2,656.10 | 2,618.10 | 2,627.90 | 5.3M |
| 2025-08-21 | 2,660.20 | 2,677.40 | 2,627.50 | 2,649.20 | 2.1M |
| 2025-08-20 | 2,604.00 | 2,679.90 | 2,590.40 | 2,670.80 | 3.9M |
| 2025-08-19 | 2,572.00 | 2,611.70 | 2,559.60 | 2,606.40 | 1.9M |
| 2025-08-18 | 2,533.10 | 2,607.80 | 2,527.10 | 2,572.60 | 3.6M |
| 2025-08-14 | 2,500.00 | 2,511.30 | 2,474.90 | 2,485.60 | 1.1M |
| 2025-08-13 | 2,495.10 | 2,505.00 | 2,477.10 | 2,499.60 | 1.5M |
| 2025-08-12 | 2,521.60 | 2,541.90 | 2,490.00 | 2,493.50 | 1.2M |
| 2025-08-11 | 2,505.30 | 2,528.00 | 2,488.20 | 2,525.30 | 1.1M |
| 2025-08-08 | 2,528.00 | 2,539.80 | 2,495.10 | 2,508.70 | 1.2M |
| 2025-08-07 | 2,531.80 | 2,548.00 | 2,505.00 | 2,529.50 | 1.3M |
| 2025-08-06 | 2,544.00 | 2,572.10 | 2,534.10 | 2,540.90 | 1.5M |
| 2025-08-05 | 2,558.00 | 2,562.50 | 2,530.10 | 2,544.80 | 1.3M |
| 2025-08-04 | 2,585.50 | 2,593.70 | 2,548.50 | 2,556.50 | 1.7M |
| 2025-08-01 | 2,555.50 | 2,745.70 | 2,550.00 | 2,563.50 | 6.8M |
| 2025-07-31 | 2,431.90 | 2,544.50 | 2,426.10 | 2,521.20 | 4.9M |
| 2025-07-30 | 2,459.30 | 2,459.30 | 2,396.80 | 2,436.70 | 5.9M |
| 2025-07-29 | 2,447.20 | 2,460.00 | 2,433.00 | 2,452.80 | 5.4M |
| 2025-07-28 | 2,420.90 | 2,452.70 | 2,412.90 | 2,442.90 | 4.4M |
| 2025-07-25 | 2,433.80 | 2,433.80 | 2,409.80 | 2,415.30 | 1.4M |
| 2025-07-24 | 2,461.40 | 2,470.50 | 2,425.30 | 2,442.40 | 1.4M |
| 2025-07-23 | 2,493.60 | 2,493.60 | 2,449.00 | 2,458.00 | 1.4M |
| 2025-07-22 | 2,466.60 | 2,486.30 | 2,456.20 | 2,480.70 | 1.3M |
| 2025-07-21 | 2,487.80 | 2,496.00 | 2,460.00 | 2,467.10 | 2.0M |
| 2025-07-18 | 2,518.60 | 2,518.60 | 2,489.90 | 2,496.80 | 1.0M |
| 2025-07-17 | 2,516.70 | 2,529.00 | 2,511.20 | 2,517.30 | 0.9M |
| 2025-07-16 | 2,530.80 | 2,535.90 | 2,516.70 | 2,521.60 | 1.6M |
| 2025-07-15 | 2,532.90 | 2,533.00 | 2,516.20 | 2,530.80 | 1.7M |
| 2025-07-14 | 2,507.40 | 2,534.90 | 2,500.60 | 2,522.70 | 2.2M |
| 2025-07-11 | 2,478.00 | 2,539.00 | 2,471.70 | 2,522.70 | 8.2M |
| 2025-07-10 | 2,431.40 | 2,439.30 | 2,402.40 | 2,412.70 | 1.7M |
| 2025-07-09 | 2,415.00 | 2,450.10 | 2,415.00 | 2,433.90 | 3.1M |
| 2025-07-08 | 2,415.30 | 2,425.10 | 2,397.10 | 2,404.50 | 1.9M |
| 2025-07-07 | 2,348.10 | 2,421.60 | 2,347.80 | 2,416.60 | 5.6M |
| 2025-07-04 | 2,323.10 | 2,347.70 | 2,316.10 | 2,345.40 | 2.5M |
| 2025-07-03 | 2,316.60 | 2,336.20 | 2,313.50 | 2,320.80 | 1.5M |
| 2025-07-02 | 2,316.10 | 2,322.00 | 2,297.20 | 2,315.20 | 1.5M |
| 2025-07-01 | 2,308.80 | 2,316.10 | 2,301.00 | 2,306.20 | 0.8M |
| 2025-06-30 | 2,321.00 | 2,327.40 | 2,301.00 | 2,308.80 | 1.2M |
| 2025-06-27 | 2,295.10 | 2,319.80 | 2,295.10 | 2,316.90 | 1.7M |
| 2025-06-26 | 2,278.00 | 2,287.00 | 2,270.70 | 2,280.80 | 4.2M |
| 2025-06-25 | 2,270.40 | 2,289.50 | 2,270.30 | 2,277.50 | 4.5M |
| 2025-06-24 | 2,282.00 | 2,300.60 | 2,264.60 | 2,266.80 | 6.0M |
| 2025-06-23 | 2,280.10 | 2,287.20 | 2,257.60 | 2,274.00 | 4.6M |
| 2025-06-20 | 2,272.00 | 2,292.30 | 2,268.80 | 2,281.90 | 2.1M |
| 2025-06-19 | 2,275.10 | 2,286.80 | 2,268.10 | 2,274.40 | 1.7M |
| 2025-06-18 | 2,304.40 | 2,311.80 | 2,267.00 | 2,276.90 | 1.7M |
| 2025-06-17 | 2,309.00 | 2,314.30 | 2,296.10 | 2,304.60 | 1.1M |
| 2025-06-16 | 2,295.50 | 2,318.60 | 2,293.10 | 2,312.10 | 1.4M |
| 2025-06-13 | 2,287.30 | 2,304.90 | 2,281.80 | 2,296.00 | 2.1M |
| 2025-06-12 | 2,370.10 | 2,370.10 | 2,308.10 | 2,313.90 | 3.7M |
| 2025-06-11 | 2,378.60 | 2,388.00 | 2,358.00 | 2,362.80 | 1.6M |
| 2025-06-10 | 2,374.60 | 2,383.20 | 2,365.00 | 2,376.20 | 1.1M |
| 2025-06-09 | 2,374.80 | 2,382.00 | 2,363.90 | 2,377.30 | 0.9M |
| 2025-06-06 | 2,363.90 | 2,380.30 | 2,358.80 | 2,371.50 | 1.7M |
| 2025-06-05 | 2,353.00 | 2,366.80 | 2,337.20 | 2,359.50 | 1.8M |
| 2025-06-04 | 2,348.60 | 2,350.80 | 2,332.00 | 2,348.90 | 1.2M |
| 2025-06-03 | 2,364.30 | 2,366.60 | 2,331.00 | 2,340.20 | 1.8M |
| 2025-06-02 | 2,338.00 | 2,373.30 | 2,336.90 | 2,357.40 | 2.0M |
| 2025-05-30 | 2,353.00 | 2,365.70 | 2,335.00 | 2,338.60 | 1.7M |
| 2025-05-29 | 2,358.60 | 2,373.00 | 2,354.30 | 2,366.70 | 3.0M |
| 2025-05-28 | 2,385.60 | 2,385.70 | 2,355.00 | 2,366.40 | 3.7M |
| 2025-05-27 | 2,404.90 | 2,409.80 | 2,365.00 | 2,380.30 | 4.7M |
| 2025-05-26 | 2,371.30 | 2,397.40 | 2,366.70 | 2,395.10 | 4.4M |
| 2025-05-23 | 2,335.00 | 2,369.20 | 2,332.20 | 2,359.80 | 2.1M |
| 2025-05-22 | 2,362.20 | 2,363.60 | 2,315.50 | 2,331.00 | 2.6M |
| 2025-05-21 | 2,346.80 | 2,381.70 | 2,346.80 | 2,366.30 | 1.5M |
| 2025-05-20 | 2,391.90 | 2,395.10 | 2,345.20 | 2,348.20 | 1.6M |
| 2025-05-19 | 2,386.00 | 2,409.80 | 2,383.40 | 2,388.20 | 1.5M |
| 2025-05-16 | 2,364.20 | 2,393.80 | 2,357.30 | 2,385.60 | 1.6M |
| 2025-05-15 | 2,357.00 | 2,377.00 | 2,348.30 | 2,364.00 | 2.3M |
| 2025-05-14 | 2,368.10 | 2,371.20 | 2,346.80 | 2,356.10 | 1.5M |
| 2025-05-13 | 2,389.30 | 2,408.20 | 2,361.50 | 2,366.70 | 2.0M |
| 2025-05-12 | 2,355.90 | 2,398.40 | 2,352.20 | 2,395.50 | 2.8M |
| 2025-05-09 | 2,352.50 | 2,352.50 | 2,305.00 | 2,335.80 | 2.1M |
| 2025-05-08 | 2,365.10 | 2,381.90 | 2,349.00 | 2,357.00 | 2.5M |
| 2025-05-07 | 2,374.00 | 2,392.30 | 2,366.00 | 2,375.40 | 1.4M |
| 2025-05-06 | 2,359.00 | 2,393.10 | 2,352.10 | 2,388.10 | 2.2M |
| 2025-05-05 | 2,327.20 | 2,365.90 | 2,327.20 | 2,359.40 | 1.8M |
| 2025-05-02 | 2,342.50 | 2,356.80 | 2,318.50 | 2,328.20 | 1.7M |
| 2025-04-30 | 2,331.50 | 2,362.90 | 2,328.00 | 2,351.00 | 1.9M |
| 2025-04-29 | 2,333.40 | 2,344.50 | 2,323.20 | 2,333.80 | 1.5M |
| 2025-04-28 | 2,350.00 | 2,354.00 | 2,327.00 | 2,332.40 | 1.7M |
| 2025-04-25 | 2,349.80 | 2,353.40 | 2,307.00 | 2,341.90 | 4.1M |
| 2025-04-24 | 2,414.60 | 2,486.70 | 2,317.10 | 2,325.30 | 5.9M |
| 2025-04-23 | 2,405.00 | 2,431.00 | 2,387.30 | 2,415.40 | 3.8M |
| 2025-04-22 | 2,359.30 | 2,399.90 | 2,355.80 | 2,394.00 | 6.3M |
| 2025-04-21 | 2,370.40 | 2,370.50 | 2,350.00 | 2,352.00 | 5.0M |
| 2025-04-17 | 2,360.10 | 2,374.80 | 2,345.00 | 2,371.20 | 2.6M |
| 2025-04-16 | 2,358.40 | 2,375.10 | 2,354.10 | 2,365.10 | 1.9M |
| 2025-04-15 | 2,381.60 | 2,386.30 | 2,349.20 | 2,360.50 | 2.5M |
| 2025-04-11 | 2,374.90 | 2,392.65 | 2,346.60 | 2,366.40 | 2.9M |
| 2025-04-09 | 2,301.40 | 2,355.90 | 2,292.45 | 2,350.70 | 4.2M |
| 2025-04-08 | 2,255.00 | 2,308.80 | 2,255.00 | 2,297.50 | 4.0M |
| 2025-04-07 | 2,155.00 | 2,263.50 | 2,155.00 | 2,255.90 | 5.2M |
| 2025-04-04 | 2,231.10 | 2,273.00 | 2,225.00 | 2,247.95 | 2.3M |
| 2025-04-03 | 2,240.00 | 2,256.80 | 2,225.05 | 2,249.10 | 1.8M |
| 2025-04-02 | 2,239.85 | 2,247.40 | 2,196.25 | 2,243.35 | 2.2M |
| 2025-04-01 | 2,270.60 | 2,290.00 | 2,232.30 | 2,245.85 | 2.9M |
| 2025-03-28 | 2,258.00 | 2,307.50 | 2,255.10 | 2,270.05 | 2.9M |
| 2025-03-27 | 2,248.50 | 2,259.00 | 2,223.00 | 2,244.55 | 3.4M |
| 2025-03-26 | 2,263.30 | 2,278.00 | 2,239.05 | 2,243.40 | 4.0M |
| 2025-03-25 | 2,253.00 | 2,288.75 | 2,244.85 | 2,268.50 | 6.4M |
| 2025-03-24 | 2,247.10 | 2,266.55 | 2,240.60 | 2,253.60 | 4.7M |
| 2025-03-21 | 2,241.55 | 2,253.75 | 2,227.75 | 2,246.35 | 3.4M |
| 2025-03-20 | 2,211.90 | 2,248.05 | 2,189.85 | 2,242.00 | 2.6M |
| 2025-03-19 | 2,211.35 | 2,212.60 | 2,193.80 | 2,202.05 | 1.7M |
| 2025-03-18 | 2,181.00 | 2,216.95 | 2,179.90 | 2,202.75 | 2.2M |
| 2025-03-17 | 2,165.00 | 2,199.00 | 2,161.00 | 2,173.25 | 1.5M |
| 2025-03-13 | 2,185.90 | 2,212.50 | 2,170.00 | 2,175.60 | 2.2M |
| 2025-03-12 | 2,219.40 | 2,230.85 | 2,192.25 | 2,199.45 | 3.1M |
| 2025-03-11 | 2,256.50 | 2,269.00 | 2,219.40 | 2,222.50 | 2.1M |
| 2025-03-10 | 2,223.40 | 2,269.00 | 2,199.45 | 2,255.50 | 2.9M |
| 2025-03-07 | 2,212.35 | 2,229.80 | 2,199.15 | 2,214.25 | 1.9M |
| 2025-03-06 | 2,195.00 | 2,236.25 | 2,175.70 | 2,225.35 | 3.5M |
| 2025-03-05 | 2,162.45 | 2,198.75 | 2,158.45 | 2,182.45 | 1.9M |
| 2025-03-04 | 2,186.55 | 2,188.20 | 2,145.00 | 2,169.15 | 2.1M |
| 2025-03-03 | 2,192.60 | 2,203.05 | 2,167.40 | 2,184.50 | 2.0M |
| 2025-02-28 | 2,252.65 | 2,263.00 | 2,200.25 | 2,203.40 | 3.2M |
| 2025-02-27 | 2,270.30 | 2,270.30 | 2,228.85 | 2,244.95 | 3.8M |
| 2025-02-25 | 2,239.45 | 2,269.00 | 2,235.95 | 2,261.55 | 4.9M |
| 2025-02-24 | 2,221.40 | 2,253.00 | 2,220.10 | 2,244.35 | 4.5M |
| 2025-02-21 | 2,252.15 | 2,255.55 | 2,230.00 | 2,243.55 | 4.2M |
| 2025-02-20 | 2,249.65 | 2,257.50 | 2,231.85 | 2,252.05 | 2.4M |
| 2025-02-19 | 2,293.75 | 2,299.70 | 2,252.10 | 2,255.10 | 2.3M |
| 2025-02-18 | 2,334.95 | 2,334.95 | 2,293.15 | 2,296.25 | 1.6M |
| 2025-02-17 | 2,310.30 | 2,335.30 | 2,305.35 | 2,329.85 | 1.5M |
| 2025-02-14 | 2,327.35 | 2,366.95 | 2,318.60 | 2,325.50 | 2.0M |
| 2025-02-13 | 2,335.45 | 2,348.10 | 2,315.85 | 2,322.60 | 1.5M |
| 2025-02-12 | 2,321.25 | 2,348.95 | 2,314.05 | 2,339.20 | 2.1M |
| 2025-02-11 | 2,372.60 | 2,381.25 | 2,304.10 | 2,318.75 | 2.2M |
| 2025-02-10 | 2,370.00 | 2,402.50 | 2,358.45 | 2,369.20 | 1.9M |
| 2025-02-07 | 2,380.65 | 2,381.65 | 2,343.05 | 2,367.35 | 1.8M |
| 2025-02-06 | 2,406.40 | 2,416.10 | 2,368.10 | 2,379.50 | 2.1M |
| 2025-02-05 | 2,442.25 | 2,447.50 | 2,398.20 | 2,402.85 | 2.0M |
| 2025-02-04 | 2,448.60 | 2,452.00 | 2,413.00 | 2,445.15 | 3.1M |
| 2025-02-03 | 2,510.00 | 2,524.60 | 2,425.00 | 2,451.10 | 4.5M |
| 2025-02-01 | 2,474.55 | 2,609.90 | 2,445.40 | 2,520.35 | 7.1M |
| 2025-01-31 | 2,425.00 | 2,485.00 | 2,421.95 | 2,480.85 | 2.8M |
| 2025-01-30 | 2,398.00 | 2,431.85 | 2,385.15 | 2,408.80 | 2.1M |
| 2025-01-29 | 2,381.10 | 2,398.70 | 2,365.60 | 2,387.30 | 4.4M |
| 2025-01-28 | 2,398.10 | 2,406.35 | 2,380.55 | 2,392.20 | 4.4M |
| 2025-01-27 | 2,367.90 | 2,407.10 | 2,367.90 | 2,394.55 | 5.0M |
| 2025-01-24 | 2,330.00 | 2,376.85 | 2,322.50 | 2,367.90 | 2.7M |
| 2025-01-23 | 2,305.70 | 2,344.00 | 2,256.00 | 2,323.65 | 7.2M |
| 2025-01-22 | 2,345.00 | 2,363.95 | 2,332.00 | 2,341.40 | 3.5M |
| 2025-01-21 | 2,354.05 | 2,376.05 | 2,337.15 | 2,343.60 | 3.3M |
| 2025-01-20 | 2,362.10 | 2,372.80 | 2,339.40 | 2,351.70 | 1.3M |
| 2025-01-17 | 2,358.90 | 2,387.50 | 2,347.35 | 2,362.10 | 2.0M |
| 2025-01-16 | 2,376.65 | 2,376.75 | 2,333.70 | 2,354.05 | 3.5M |
| 2025-01-15 | 2,367.00 | 2,389.45 | 2,351.85 | 2,373.95 | 3.3M |
| 2025-01-14 | 2,459.95 | 2,463.30 | 2,368.95 | 2,374.65 | 6.1M |
| 2025-01-13 | 2,432.95 | 2,461.50 | 2,415.55 | 2,452.10 | 4.4M |
| 2025-01-10 | 2,436.45 | 2,462.00 | 2,418.70 | 2,446.90 | 3.1M |
| 2025-01-09 | 2,415.00 | 2,485.00 | 2,392.00 | 2,448.10 | 6.8M |
| 2025-01-08 | 2,397.00 | 2,413.85 | 2,375.40 | 2,406.60 | 1.5M |
| 2025-01-07 | 2,387.70 | 2,410.60 | 2,383.75 | 2,396.70 | 1.2M |
| 2025-01-06 | 2,427.95 | 2,437.95 | 2,374.90 | 2,384.60 | 2.2M |
| 2025-01-03 | 2,377.70 | 2,423.30 | 2,374.00 | 2,414.10 | 2.2M |
| 2025-01-02 | 2,348.90 | 2,388.85 | 2,327.05 | 2,381.35 | 2.8M |
| 2025-01-01 | 2,344.00 | 2,351.95 | 2,336.05 | 2,338.35 | 0.9M |