2,346.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,383.00 | 2,382.60 | 2,345.00 | 2,346.40 | 4.4M |
| 2025-09-25 | 2,450.00 | 2,459.00 | 2,379.70 | 2,396.60 | 5.6M |
| 2025-09-24 | 2,460.00 | 2,475.60 | 2,445.70 | 2,455.40 | 1.3M |
| 2025-09-23 | 2,486.40 | 2,486.40 | 2,431.10 | 2,455.80 | 1.9M |
| 2025-09-22 | 2,492.10 | 2,506.30 | 2,476.70 | 2,482.70 | 1.3M |
| 2025-09-19 | 2,483.30 | 2,514.00 | 2,472.60 | 2,490.70 | 2.1M |
| 2025-09-18 | 2,501.40 | 2,507.30 | 2,475.30 | 2,483.60 | 1.1M |
| 2025-09-17 | 2,491.10 | 2,501.80 | 2,487.70 | 2,499.80 | 0.7M |
| 2025-09-16 | 2,500.10 | 2,515.00 | 2,478.80 | 2,488.60 | 1.3M |
| 2025-09-15 | 2,531.00 | 2,550.00 | 2,502.00 | 2,508.80 | 1.2M |
| 2025-09-12 | 2,560.00 | 2,584.40 | 2,545.00 | 2,551.30 | 0.7M |
| 2025-09-11 | 2,549.50 | 2,565.00 | 2,540.40 | 2,562.60 | 0.6M |
| 2025-09-10 | 2,548.00 | 2,559.10 | 2,531.80 | 2,549.30 | 0.8M |
| 2025-09-09 | 2,546.60 | 2,557.20 | 2,531.50 | 2,542.50 | 0.9M |
| 2025-09-08 | 2,584.20 | 2,589.70 | 2,535.00 | 2,537.40 | 1.3M |
| 2025-09-05 | 2,591.90 | 2,612.50 | 2,571.20 | 2,585.60 | 1.6M |
| 2025-09-04 | 2,572.90 | 2,596.00 | 2,567.20 | 2,580.40 | 1.3M |
| 2025-09-03 | 2,559.00 | 2,575.50 | 2,539.40 | 2,567.00 | 1.1M |
| 2025-09-02 | 2,595.00 | 2,595.00 | 2,546.00 | 2,554.70 | 1.8M |
| 2025-09-01 | 2,535.00 | 2,592.00 | 2,530.00 | 2,585.30 | 2.0M |
| 2025-08-29 | 2,503.00 | 2,544.50 | 2,502.20 | 2,534.70 | 2.6M |
| 2025-08-28 | 2,477.00 | 2,527.10 | 2,477.00 | 2,489.10 | 2.2M |
| 2025-08-26 | 2,491.00 | 2,522.80 | 2,476.00 | 2,486.50 | 5.5M |
| 2025-08-25 | 2,515.50 | 2,522.40 | 2,481.50 | 2,491.30 | 5.5M |
| 2025-08-22 | 2,562.20 | 2,569.60 | 2,505.20 | 2,508.80 | 4.7M |
| 2025-08-21 | 2,568.10 | 2,574.00 | 2,557.70 | 2,563.80 | 1.4M |
| 2025-08-20 | 2,570.20 | 2,579.60 | 2,562.90 | 2,569.60 | 1.2M |
| 2025-08-19 | 2,584.50 | 2,595.30 | 2,562.10 | 2,579.80 | 1.6M |
| 2025-08-18 | 2,537.30 | 2,594.70 | 2,537.10 | 2,588.70 | 2.5M |
| 2025-08-14 | 2,506.90 | 2,535.10 | 2,499.40 | 2,529.40 | 1.8M |
| 2025-08-13 | 2,482.30 | 2,508.90 | 2,482.30 | 2,505.50 | 0.9M |
| 2025-08-12 | 2,499.90 | 2,505.80 | 2,479.20 | 2,482.30 | 0.9M |
| 2025-08-11 | 2,465.10 | 2,512.70 | 2,442.00 | 2,496.40 | 1.6M |
| 2025-08-08 | 2,513.10 | 2,519.80 | 2,471.40 | 2,479.10 | 1.9M |
| 2025-08-07 | 2,490.00 | 2,516.00 | 2,474.10 | 2,512.30 | 2.1M |
| 2025-08-06 | 2,446.70 | 2,509.80 | 2,446.70 | 2,495.60 | 3.0M |
| 2025-08-05 | 2,467.00 | 2,467.40 | 2,414.20 | 2,441.60 | 1.1M |
| 2025-08-04 | 2,451.50 | 2,472.00 | 2,445.00 | 2,456.80 | 1.1M |
| 2025-08-01 | 2,405.00 | 2,478.00 | 2,391.80 | 2,437.60 | 2.4M |
| 2025-07-31 | 2,400.00 | 2,414.10 | 2,378.00 | 2,396.10 | 1.7M |
| 2025-07-30 | 2,414.30 | 2,441.40 | 2,365.10 | 2,414.00 | 4.4M |
| 2025-07-29 | 2,358.20 | 2,423.00 | 2,325.00 | 2,405.10 | 8.1M |
| 2025-07-28 | 2,328.80 | 2,371.50 | 2,319.30 | 2,359.60 | 5.0M |
| 2025-07-25 | 2,349.50 | 2,351.90 | 2,329.00 | 2,336.20 | 0.8M |
| 2025-07-24 | 2,375.40 | 2,388.70 | 2,341.00 | 2,352.40 | 1.0M |
| 2025-07-23 | 2,372.30 | 2,383.50 | 2,354.00 | 2,378.60 | 0.7M |
| 2025-07-22 | 2,377.50 | 2,383.30 | 2,362.10 | 2,365.80 | 0.8M |
| 2025-07-21 | 2,390.00 | 2,391.20 | 2,366.00 | 2,377.00 | 1.0M |
| 2025-07-18 | 2,401.50 | 2,406.00 | 2,379.30 | 2,390.00 | 0.9M |
| 2025-07-17 | 2,406.70 | 2,416.50 | 2,401.30 | 2,405.40 | 0.9M |
| 2025-07-16 | 2,391.10 | 2,425.10 | 2,375.60 | 2,412.60 | 2.0M |
| 2025-07-15 | 2,410.00 | 2,421.90 | 2,392.00 | 2,397.30 | 1.5M |
| 2025-07-14 | 2,435.00 | 2,458.30 | 2,397.20 | 2,411.60 | 1.3M |
| 2025-07-11 | 2,448.80 | 2,491.80 | 2,440.00 | 2,443.90 | 1.9M |
| 2025-07-10 | 2,510.10 | 2,514.00 | 2,448.90 | 2,456.80 | 2.6M |
| 2025-07-09 | 2,530.90 | 2,548.10 | 2,499.10 | 2,504.40 | 4.4M |
| 2025-07-08 | 2,459.50 | 2,502.30 | 2,448.50 | 2,497.70 | 2.9M |
| 2025-07-07 | 2,435.00 | 2,478.30 | 2,434.90 | 2,457.20 | 1.8M |
| 2025-07-04 | 2,447.40 | 2,452.00 | 2,421.10 | 2,435.50 | 0.9M |
| 2025-07-03 | 2,440.00 | 2,474.70 | 2,434.20 | 2,439.50 | 2.1M |
| 2025-07-02 | 2,340.00 | 2,447.90 | 2,334.20 | 2,430.70 | 2.7M |
| 2025-07-01 | 2,384.00 | 2,415.30 | 2,362.20 | 2,378.70 | 2.3M |
| 2025-06-30 | 2,379.00 | 2,381.80 | 2,338.00 | 2,350.70 | 1.3M |
| 2025-06-27 | 2,298.90 | 2,376.40 | 2,296.00 | 2,372.10 | 3.0M |
| 2025-06-26 | 2,285.50 | 2,290.00 | 2,269.90 | 2,289.80 | 2.6M |
| 2025-06-25 | 2,256.20 | 2,297.20 | 2,256.20 | 2,283.10 | 4.3M |
| 2025-06-24 | 2,305.10 | 2,307.90 | 2,273.20 | 2,276.70 | 6.3M |
| 2025-06-23 | 2,271.30 | 2,278.70 | 2,258.60 | 2,266.90 | 5.2M |
| 2025-06-20 | 2,271.00 | 2,290.50 | 2,271.00 | 2,284.90 | 1.9M |
| 2025-06-19 | 2,276.50 | 2,286.90 | 2,270.50 | 2,273.40 | 1.0M |
| 2025-06-18 | 2,260.00 | 2,283.60 | 2,260.00 | 2,280.70 | 1.5M |
| 2025-06-17 | 2,235.60 | 2,287.60 | 2,235.60 | 2,270.70 | 2.8M |
| 2025-06-16 | 2,215.00 | 2,253.70 | 2,207.80 | 2,249.20 | 2.7M |
| 2025-06-13 | 2,184.70 | 2,217.40 | 2,178.00 | 2,214.80 | 2.9M |
| 2025-06-12 | 2,239.10 | 2,272.60 | 2,212.00 | 2,222.50 | 7.1M |
| 2025-06-11 | 2,220.10 | 2,236.20 | 2,213.50 | 2,218.20 | 1.5M |
| 2025-06-10 | 2,235.80 | 2,243.00 | 2,220.00 | 2,223.80 | 1.7M |
| 2025-06-09 | 2,238.00 | 2,243.70 | 2,222.40 | 2,237.70 | 1.4M |
| 2025-06-06 | 2,222.00 | 2,241.30 | 2,222.00 | 2,236.50 | 1.0M |
| 2025-06-05 | 2,242.10 | 2,250.90 | 2,223.00 | 2,230.30 | 1.3M |
| 2025-06-04 | 2,245.00 | 2,251.90 | 2,232.40 | 2,241.50 | 1.0M |
| 2025-06-03 | 2,264.00 | 2,275.00 | 2,240.00 | 2,247.50 | 1.2M |
| 2025-06-02 | 2,251.00 | 2,265.90 | 2,250.00 | 2,259.40 | 1.1M |
| 2025-05-30 | 2,300.00 | 2,300.00 | 2,251.00 | 2,253.30 | 2.5M |
| 2025-05-29 | 2,309.80 | 2,314.30 | 2,290.10 | 2,294.30 | 2.3M |
| 2025-05-28 | 2,340.80 | 2,340.80 | 2,307.20 | 2,309.70 | 3.6M |
| 2025-05-27 | 2,327.70 | 2,358.50 | 2,306.20 | 2,337.60 | 6.2M |
| 2025-05-26 | 2,328.20 | 2,343.00 | 2,307.30 | 2,334.70 | 6.5M |
| 2025-05-23 | 2,306.80 | 2,334.30 | 2,294.40 | 2,319.20 | 1.4M |
| 2025-05-22 | 2,303.60 | 2,310.90 | 2,287.00 | 2,303.40 | 1.4M |
| 2025-05-21 | 2,305.80 | 2,318.10 | 2,295.50 | 2,309.20 | 1.0M |
| 2025-05-20 | 2,339.90 | 2,346.50 | 2,298.60 | 2,302.40 | 1.5M |
| 2025-05-19 | 2,355.40 | 2,378.80 | 2,330.00 | 2,333.30 | 1.3M |
| 2025-05-16 | 2,335.10 | 2,355.70 | 2,317.90 | 2,351.80 | 1.3M |
| 2025-05-15 | 2,280.00 | 2,334.00 | 2,273.20 | 2,328.00 | 3.1M |
| 2025-05-14 | 2,317.50 | 2,317.50 | 2,278.00 | 2,282.80 | 3.6M |
| 2025-05-13 | 2,363.00 | 2,370.70 | 2,320.00 | 2,328.30 | 3.3M |
| 2025-05-12 | 2,337.10 | 2,387.00 | 2,336.30 | 2,362.30 | 3.5M |
| 2025-05-09 | 2,250.00 | 2,338.90 | 2,240.00 | 2,306.80 | 3.9M |
| 2025-05-08 | 2,310.00 | 2,349.00 | 2,286.30 | 2,298.90 | 7.8M |
| 2025-05-07 | 2,401.30 | 2,402.90 | 2,305.10 | 2,321.50 | 4.4M |
| 2025-05-06 | 2,449.20 | 2,453.30 | 2,392.00 | 2,413.10 | 1.9M |
| 2025-05-05 | 2,435.10 | 2,485.90 | 2,435.10 | 2,449.20 | 1.6M |
| 2025-05-02 | 2,422.70 | 2,457.70 | 2,403.00 | 2,414.90 | 1.1M |
| 2025-04-30 | 2,452.20 | 2,466.60 | 2,420.00 | 2,437.10 | 0.9M |
| 2025-04-29 | 2,454.20 | 2,475.00 | 2,447.20 | 2,453.50 | 0.8M |
| 2025-04-28 | 2,424.40 | 2,462.30 | 2,409.20 | 2,456.60 | 1.0M |
| 2025-04-25 | 2,467.60 | 2,481.50 | 2,408.20 | 2,426.00 | 1.4M |
| 2025-04-24 | 2,440.80 | 2,485.90 | 2,431.80 | 2,464.40 | 2.0M |
| 2025-04-23 | 2,425.90 | 2,446.60 | 2,411.40 | 2,437.90 | 3.5M |
| 2025-04-22 | 2,434.20 | 2,442.70 | 2,401.50 | 2,429.60 | 5.3M |
| 2025-04-21 | 2,451.70 | 2,457.40 | 2,430.60 | 2,433.40 | 4.4M |
| 2025-04-17 | 2,441.60 | 2,463.30 | 2,426.00 | 2,455.00 | 2.0M |
| 2025-04-16 | 2,413.00 | 2,459.10 | 2,403.80 | 2,448.90 | 1.9M |
| 2025-04-15 | 2,411.50 | 2,418.40 | 2,385.20 | 2,410.80 | 1.8M |
| 2025-04-11 | 2,441.40 | 2,441.40 | 2,383.50 | 2,396.90 | 1.8M |
| 2025-04-09 | 2,414.90 | 2,436.95 | 2,399.35 | 2,417.90 | 1.7M |
| 2025-04-08 | 2,375.00 | 2,422.00 | 2,362.95 | 2,401.90 | 2.6M |
| 2025-04-07 | 2,255.25 | 2,360.55 | 2,210.00 | 2,350.55 | 3.8M |
| 2025-04-04 | 2,356.35 | 2,362.65 | 2,303.85 | 2,357.00 | 2.1M |
| 2025-04-03 | 2,318.00 | 2,359.55 | 2,297.50 | 2,353.15 | 1.4M |
| 2025-04-02 | 2,338.75 | 2,338.75 | 2,295.55 | 2,311.75 | 1.3M |
| 2025-04-01 | 2,344.10 | 2,366.55 | 2,312.50 | 2,322.10 | 1.6M |
| 2025-03-28 | 2,335.10 | 2,376.20 | 2,329.85 | 2,345.65 | 1.6M |
| 2025-03-27 | 2,304.15 | 2,341.65 | 2,285.55 | 2,338.10 | 2.4M |
| 2025-03-26 | 2,328.90 | 2,328.90 | 2,300.85 | 2,316.85 | 3.9M |
| 2025-03-25 | 2,320.95 | 2,333.95 | 2,305.45 | 2,325.95 | 6.8M |
| 2025-03-24 | 2,311.85 | 2,326.85 | 2,303.35 | 2,320.05 | 4.3M |
| 2025-03-21 | 2,291.75 | 2,314.90 | 2,280.85 | 2,301.10 | 1.7M |
| 2025-03-20 | 2,288.35 | 2,308.20 | 2,271.05 | 2,287.70 | 1.8M |
| 2025-03-19 | 2,277.65 | 2,293.55 | 2,268.65 | 2,282.55 | 0.9M |
| 2025-03-18 | 2,235.20 | 2,296.60 | 2,227.35 | 2,278.20 | 1.4M |
| 2025-03-17 | 2,205.55 | 2,242.45 | 2,190.45 | 2,225.85 | 1.1M |
| 2025-03-13 | 2,255.55 | 2,256.55 | 2,227.75 | 2,232.35 | 1.2M |
| 2025-03-12 | 2,295.15 | 2,301.55 | 2,251.35 | 2,257.80 | 1.3M |
| 2025-03-11 | 2,276.00 | 2,299.40 | 2,255.00 | 2,293.10 | 1.4M |
| 2025-03-10 | 2,271.65 | 2,299.50 | 2,263.40 | 2,282.80 | 1.5M |
| 2025-03-07 | 2,273.05 | 2,282.00 | 2,255.00 | 2,271.65 | 1.5M |
| 2025-03-06 | 2,192.65 | 2,279.50 | 2,192.65 | 2,272.00 | 5.1M |
| 2025-03-05 | 2,138.95 | 2,194.15 | 2,136.80 | 2,176.85 | 1.6M |
| 2025-03-04 | 2,168.90 | 2,170.10 | 2,136.00 | 2,143.35 | 2.1M |
| 2025-03-03 | 2,197.60 | 2,202.75 | 2,139.00 | 2,172.35 | 2.0M |
| 2025-02-28 | 2,226.80 | 2,228.00 | 2,187.80 | 2,192.60 | 1.8M |
| 2025-02-27 | 2,208.95 | 2,238.70 | 2,201.00 | 2,213.65 | 3.7M |
| 2025-02-25 | 2,250.80 | 2,257.75 | 2,217.90 | 2,224.85 | 4.2M |
| 2025-02-24 | 2,253.60 | 2,265.60 | 2,246.45 | 2,251.85 | 5.5M |
| 2025-02-21 | 2,241.05 | 2,271.25 | 2,241.05 | 2,261.05 | 4.0M |
| 2025-02-20 | 2,244.85 | 2,261.35 | 2,236.55 | 2,254.05 | 1.2M |
| 2025-02-19 | 2,243.55 | 2,256.25 | 2,232.15 | 2,244.90 | 1.2M |
| 2025-02-18 | 2,246.20 | 2,250.90 | 2,225.90 | 2,240.05 | 1.1M |
| 2025-02-17 | 2,224.45 | 2,268.30 | 2,224.45 | 2,258.90 | 1.9M |
| 2025-02-14 | 2,248.65 | 2,248.90 | 2,210.05 | 2,234.05 | 1.5M |
| 2025-02-13 | 2,236.15 | 2,257.65 | 2,228.25 | 2,240.25 | 1.2M |
| 2025-02-12 | 2,242.50 | 2,246.80 | 2,192.85 | 2,234.60 | 1.8M |
| 2025-02-11 | 2,274.75 | 2,287.00 | 2,228.55 | 2,243.00 | 2.0M |
| 2025-02-10 | 2,277.85 | 2,288.00 | 2,258.10 | 2,273.55 | 1.1M |
| 2025-02-07 | 2,268.10 | 2,280.30 | 2,253.40 | 2,276.45 | 1.8M |
| 2025-02-06 | 2,295.80 | 2,309.50 | 2,270.50 | 2,274.70 | 2.6M |
| 2025-02-05 | 2,285.00 | 2,307.00 | 2,244.00 | 2,285.80 | 7.5M |
| 2025-02-04 | 2,315.00 | 2,428.80 | 2,269.35 | 2,359.95 | 15.3M |
| 2025-02-03 | 2,353.70 | 2,374.70 | 2,284.40 | 2,301.20 | 2.9M |
| 2025-02-01 | 2,319.75 | 2,399.60 | 2,294.10 | 2,360.60 | 2.8M |
| 2025-01-31 | 2,261.05 | 2,314.00 | 2,247.75 | 2,310.40 | 2.0M |
| 2025-01-30 | 2,229.35 | 2,259.45 | 2,215.00 | 2,249.85 | 2.7M |
| 2025-01-29 | 2,268.80 | 2,268.80 | 2,212.80 | 2,222.30 | 3.4M |
| 2025-01-28 | 2,272.15 | 2,272.85 | 2,240.90 | 2,249.05 | 5.3M |
| 2025-01-27 | 2,267.15 | 2,284.50 | 2,251.50 | 2,258.15 | 5.8M |
| 2025-01-24 | 2,287.95 | 2,299.80 | 2,261.00 | 2,267.30 | 1.2M |
| 2025-01-23 | 2,268.00 | 2,308.60 | 2,252.35 | 2,284.05 | 1.9M |
| 2025-01-22 | 2,265.35 | 2,272.10 | 2,246.80 | 2,263.40 | 1.2M |
| 2025-01-21 | 2,298.00 | 2,316.60 | 2,257.35 | 2,261.90 | 2.3M |
| 2025-01-20 | 2,272.05 | 2,291.65 | 2,254.05 | 2,282.30 | 1.2M |
| 2025-01-17 | 2,226.40 | 2,277.00 | 2,218.05 | 2,269.00 | 1.8M |
| 2025-01-16 | 2,240.95 | 2,244.95 | 2,216.75 | 2,224.65 | 2.1M |
| 2025-01-15 | 2,254.95 | 2,257.35 | 2,227.05 | 2,238.35 | 1.7M |
| 2025-01-14 | 2,260.00 | 2,291.55 | 2,246.05 | 2,249.85 | 1.9M |
| 2025-01-13 | 2,292.90 | 2,305.10 | 2,247.05 | 2,251.95 | 2.1M |
| 2025-01-10 | 2,343.95 | 2,347.35 | 2,313.00 | 2,315.60 | 1.7M |
| 2025-01-09 | 2,338.10 | 2,364.00 | 2,327.90 | 2,347.50 | 2.5M |
| 2025-01-08 | 2,302.45 | 2,343.60 | 2,280.60 | 2,338.05 | 2.2M |
| 2025-01-07 | 2,275.80 | 2,321.30 | 2,275.80 | 2,302.50 | 1.2M |
| 2025-01-06 | 2,334.50 | 2,345.95 | 2,260.60 | 2,272.85 | 2.0M |
| 2025-01-03 | 2,352.00 | 2,362.40 | 2,333.75 | 2,344.65 | 1.6M |
| 2025-01-02 | 2,318.10 | 2,357.20 | 2,301.70 | 2,351.70 | 2.5M |
| 2025-01-01 | 2,296.00 | 2,333.00 | 2,291.05 | 2,313.45 | 1.7M |