2,537.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.9K |
| 09:35 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.1K |
| 09:45 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 0.2K |
| 10:20 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 0.1K |
| 12:40 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.1K |
| 13:00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.2K |
| 13:10 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 0.2K |
| 15:00 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | 0.5K |
| 15:10 | 2,545.00 | 2,545.00 | 2,535.00 | 2,535.00 | 0.4K |
| 15:15 | 2,535.00 | 2,538.00 | 2,531.00 | 2,538.00 | 0.8K |
| 15:20 | 2,535.00 | 2,546.00 | 2,535.00 | 2,546.00 | 0.4K |
| 15:30 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,508.00 | 2,546.00 | 2,508.00 | 2,537.00 | 0.0M |
| 2025-09-25 | 2,515.00 | 2,540.00 | 2,515.00 | 2,536.00 | 0.0M |
| 2025-09-24 | 2,518.00 | 2,518.00 | 2,502.00 | 2,515.00 | 0.0M |
| 2025-09-22 | 2,516.00 | 2,518.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-09-19 | 2,529.00 | 2,529.00 | 2,501.00 | 2,502.00 | 0.0M |
| 2025-09-18 | 2,520.00 | 2,530.00 | 2,502.00 | 2,505.00 | 0.0M |
| 2025-09-17 | 2,521.00 | 2,521.00 | 2,496.00 | 2,500.00 | 0.0M |
| 2025-09-16 | 2,530.00 | 2,545.00 | 2,500.00 | 2,520.00 | 0.0M |
| 2025-09-12 | 2,542.00 | 2,542.00 | 2,515.00 | 2,525.00 | 0.0M |
| 2025-09-11 | 2,527.00 | 2,538.00 | 2,500.00 | 2,520.00 | 0.0M |
| 2025-09-10 | 2,510.00 | 2,537.00 | 2,503.00 | 2,506.00 | 0.0M |
| 2025-09-09 | 2,508.00 | 2,509.00 | 2,487.00 | 2,490.00 | 0.0M |
| 2025-09-08 | 2,494.00 | 2,509.00 | 2,480.00 | 2,495.00 | 0.0M |
| 2025-09-05 | 2,457.00 | 2,479.00 | 2,456.00 | 2,456.00 | 0.0M |
| 2025-09-04 | 2,475.00 | 2,487.00 | 2,460.00 | 2,460.00 | 0.0M |
| 2025-09-03 | 2,490.00 | 2,495.00 | 2,462.00 | 2,475.00 | 0.0M |
| 2025-09-02 | 2,465.00 | 2,494.00 | 2,463.00 | 2,494.00 | 0.0M |
| 2025-09-01 | 2,441.00 | 2,479.00 | 2,435.00 | 2,463.00 | 0.0M |
| 2025-08-29 | 2,430.00 | 2,435.00 | 2,415.00 | 2,425.00 | 0.0M |
| 2025-08-28 | 2,449.00 | 2,451.00 | 2,407.00 | 2,440.00 | 0.0M |
| 2025-08-27 | 2,436.00 | 2,449.00 | 2,436.00 | 2,443.00 | 0.0M |
| 2025-08-26 | 2,433.00 | 2,442.00 | 2,408.00 | 2,436.00 | 0.0M |
| 2025-08-25 | 2,395.00 | 2,472.00 | 2,388.00 | 2,433.00 | 0.0M |
| 2025-08-22 | 2,410.00 | 2,419.00 | 2,356.00 | 2,372.00 | 0.0M |
| 2025-08-21 | 2,349.00 | 2,410.00 | 2,349.00 | 2,410.00 | 0.0M |
| 2025-08-20 | 2,348.00 | 2,385.00 | 2,348.00 | 2,348.00 | 0.0M |
| 2025-08-19 | 2,344.00 | 2,379.00 | 2,338.00 | 2,379.00 | 0.0M |
| 2025-08-18 | 2,346.00 | 2,346.00 | 2,337.00 | 2,338.00 | 0.0M |
| 2025-08-15 | 2,338.00 | 2,346.00 | 2,331.00 | 2,346.00 | 0.0M |
| 2025-08-14 | 2,351.00 | 2,353.00 | 2,332.00 | 2,333.00 | 0.0M |
| 2025-08-13 | 2,361.00 | 2,366.00 | 2,353.00 | 2,355.00 | 0.0M |
| 2025-08-12 | 2,381.00 | 2,387.00 | 2,356.00 | 2,360.00 | 0.0M |
| 2025-08-08 | 2,396.00 | 2,396.00 | 2,375.00 | 2,376.00 | 0.0M |
| 2025-08-07 | 2,417.00 | 2,419.00 | 2,398.00 | 2,402.00 | 0.0M |
| 2025-08-06 | 2,420.00 | 2,435.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2025-08-05 | 2,427.00 | 2,438.00 | 2,415.00 | 2,419.00 | 0.0M |
| 2025-08-04 | 2,405.00 | 2,425.00 | 2,405.00 | 2,425.00 | 0.0M |
| 2025-08-01 | 2,395.00 | 2,410.00 | 2,386.00 | 2,400.00 | 0.0M |
| 2025-07-31 | 2,372.00 | 2,398.00 | 2,370.00 | 2,398.00 | 0.0M |
| 2025-07-30 | 2,376.00 | 2,389.00 | 2,367.00 | 2,372.00 | 0.0M |
| 2025-07-29 | 2,377.00 | 2,385.00 | 2,369.00 | 2,369.00 | 0.0M |
| 2025-07-28 | 2,375.00 | 2,389.00 | 2,375.00 | 2,380.00 | 0.0M |
| 2025-07-25 | 2,370.00 | 2,392.00 | 2,370.00 | 2,375.00 | 0.0M |
| 2025-07-24 | 2,375.00 | 2,396.00 | 2,364.00 | 2,378.00 | 0.0M |
| 2025-07-23 | 2,368.00 | 2,400.00 | 2,355.00 | 2,382.00 | 0.0M |
| 2025-07-22 | 2,349.00 | 2,378.00 | 2,349.00 | 2,368.00 | 0.0M |
| 2025-07-18 | 2,351.00 | 2,374.00 | 2,348.00 | 2,349.00 | 0.0M |
| 2025-07-17 | 2,349.00 | 2,381.00 | 2,341.00 | 2,352.00 | 0.0M |
| 2025-07-16 | 2,365.00 | 2,370.00 | 2,342.00 | 2,358.00 | 0.0M |
| 2025-07-15 | 2,380.00 | 2,390.00 | 2,366.00 | 2,371.00 | 0.0M |
| 2025-07-14 | 2,412.00 | 2,437.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2025-07-11 | 2,429.00 | 2,445.00 | 2,415.00 | 2,418.00 | 0.0M |
| 2025-07-10 | 2,391.00 | 2,427.00 | 2,391.00 | 2,418.00 | 0.0M |
| 2025-07-09 | 2,374.00 | 2,405.00 | 2,374.00 | 2,387.00 | 0.0M |
| 2025-07-08 | 2,363.00 | 2,385.00 | 2,363.00 | 2,374.00 | 0.0M |
| 2025-07-07 | 2,385.00 | 2,388.00 | 2,363.00 | 2,363.00 | 0.0M |
| 2025-07-04 | 2,360.00 | 2,411.00 | 2,350.00 | 2,388.00 | 0.0M |
| 2025-07-03 | 2,330.00 | 2,364.00 | 2,329.00 | 2,356.00 | 0.0M |
| 2025-07-02 | 2,352.00 | 2,374.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-07-01 | 2,435.00 | 2,435.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2025-06-30 | 2,466.00 | 2,466.00 | 2,433.00 | 2,442.00 | 0.0M |
| 2025-06-27 | 2,495.00 | 2,497.00 | 2,451.00 | 2,471.00 | 0.1M |
| 2025-06-26 | 2,649.00 | 2,670.00 | 2,638.00 | 2,670.00 | 0.1M |
| 2025-06-25 | 2,637.00 | 2,640.00 | 2,629.00 | 2,637.00 | 0.0M |
| 2025-06-24 | 2,623.00 | 2,630.00 | 2,610.00 | 2,630.00 | 0.0M |
| 2025-06-23 | 2,600.00 | 2,617.00 | 2,598.00 | 2,605.00 | 0.0M |
| 2025-06-20 | 2,601.00 | 2,611.00 | 2,597.00 | 2,597.00 | 0.0M |
| 2025-06-19 | 2,610.00 | 2,616.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2025-06-18 | 2,618.00 | 2,645.00 | 2,608.00 | 2,608.00 | 0.0M |
| 2025-06-17 | 2,601.00 | 2,625.00 | 2,598.00 | 2,618.00 | 0.0M |
| 2025-06-16 | 2,620.00 | 2,623.00 | 2,594.00 | 2,603.00 | 0.0M |
| 2025-06-13 | 2,624.00 | 2,645.00 | 2,601.00 | 2,610.00 | 0.0M |
| 2025-06-12 | 2,614.00 | 2,630.00 | 2,598.00 | 2,620.00 | 0.0M |
| 2025-06-11 | 2,636.00 | 2,638.00 | 2,600.00 | 2,603.00 | 0.0M |
| 2025-06-10 | 2,612.00 | 2,633.00 | 2,600.00 | 2,629.00 | 0.0M |
| 2025-06-09 | 2,580.00 | 2,610.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2025-06-06 | 2,552.00 | 2,571.00 | 2,552.00 | 2,561.00 | 0.0M |
| 2025-06-05 | 2,572.00 | 2,580.00 | 2,549.00 | 2,552.00 | 0.0M |
| 2025-06-04 | 2,577.00 | 2,577.00 | 2,552.00 | 2,570.00 | 0.0M |
| 2025-06-03 | 2,572.00 | 2,572.00 | 2,544.00 | 2,567.00 | 0.0M |
| 2025-06-02 | 2,598.00 | 2,619.00 | 2,561.00 | 2,567.00 | 0.0M |
| 2025-05-30 | 2,577.00 | 2,593.00 | 2,550.00 | 2,561.00 | 0.0M |
| 2025-05-29 | 2,566.00 | 2,618.00 | 2,560.00 | 2,573.00 | 0.0M |
| 2025-05-28 | 2,545.00 | 2,583.00 | 2,540.00 | 2,559.00 | 0.0M |
| 2025-05-27 | 2,516.00 | 2,560.00 | 2,510.00 | 2,528.00 | 0.0M |
| 2025-05-26 | 2,497.00 | 2,535.00 | 2,476.00 | 2,516.00 | 0.0M |
| 2025-05-23 | 2,480.00 | 2,498.00 | 2,470.00 | 2,475.00 | 0.0M |
| 2025-05-22 | 2,490.00 | 2,510.00 | 2,472.00 | 2,472.00 | 0.0M |
| 2025-05-21 | 2,493.00 | 2,512.00 | 2,483.00 | 2,488.00 | 0.0M |
| 2025-05-20 | 2,522.00 | 2,522.00 | 2,491.00 | 2,492.00 | 0.0M |
| 2025-05-19 | 2,510.00 | 2,541.00 | 2,501.00 | 2,517.00 | 0.0M |
| 2025-05-16 | 2,465.00 | 2,508.00 | 2,465.00 | 2,485.00 | 0.0M |
| 2025-05-15 | 2,491.00 | 2,520.00 | 2,472.00 | 2,473.00 | 0.0M |
| 2025-05-14 | 2,555.00 | 2,557.00 | 2,471.00 | 2,499.00 | 0.0M |
| 2025-05-13 | 2,584.00 | 2,600.00 | 2,542.00 | 2,555.00 | 0.0M |
| 2025-05-12 | 2,534.00 | 2,579.00 | 2,530.00 | 2,579.00 | 0.0M |
| 2025-05-09 | 2,539.00 | 2,539.00 | 2,480.00 | 2,519.00 | 0.0M |
| 2025-05-08 | 2,455.00 | 2,545.00 | 2,455.00 | 2,521.00 | 0.0M |
| 2025-05-07 | 2,503.00 | 2,555.00 | 2,465.00 | 2,468.00 | 0.0M |
| 2025-05-02 | 2,448.00 | 2,485.00 | 2,444.00 | 2,485.00 | 0.0M |
| 2025-05-01 | 2,446.00 | 2,480.00 | 2,417.00 | 2,432.00 | 0.0M |
| 2025-04-30 | 2,440.00 | 2,443.00 | 2,413.00 | 2,436.00 | 0.0M |
| 2025-04-28 | 2,382.00 | 2,434.00 | 2,380.00 | 2,434.00 | 0.0M |
| 2025-04-25 | 2,384.00 | 2,384.00 | 2,357.00 | 2,368.00 | 0.0M |
| 2025-04-24 | 2,341.00 | 2,383.00 | 2,340.00 | 2,379.00 | 0.0M |
| 2025-04-23 | 2,287.00 | 2,328.00 | 2,268.00 | 2,318.00 | 0.0M |
| 2025-04-22 | 2,255.00 | 2,261.00 | 2,241.00 | 2,250.00 | 0.0M |
| 2025-04-21 | 2,230.00 | 2,258.00 | 2,223.00 | 2,255.00 | 0.0M |
| 2025-04-18 | 2,202.00 | 2,218.00 | 2,202.00 | 2,218.00 | 0.0M |
| 2025-04-17 | 2,207.00 | 2,208.00 | 2,197.00 | 2,201.00 | 0.0M |
| 2025-04-16 | 2,200.00 | 2,208.00 | 2,195.00 | 2,198.00 | 0.0M |
| 2025-04-15 | 2,208.00 | 2,249.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-04-14 | 2,222.00 | 2,235.00 | 2,197.00 | 2,200.00 | 0.0M |
| 2025-04-11 | 2,178.00 | 2,202.00 | 2,170.00 | 2,202.00 | 0.0M |
| 2025-04-10 | 2,219.00 | 2,219.00 | 2,190.00 | 2,196.00 | 0.0M |
| 2025-04-09 | 2,153.00 | 2,180.00 | 2,145.00 | 2,170.00 | 0.0M |
| 2025-04-08 | 2,154.00 | 2,191.00 | 2,152.00 | 2,173.00 | 0.0M |
| 2025-04-07 | 2,146.00 | 2,152.00 | 2,042.00 | 2,054.00 | 0.1M |
| 2025-04-04 | 2,218.00 | 2,231.00 | 2,170.00 | 2,196.00 | 0.0M |
| 2025-04-03 | 2,222.00 | 2,249.00 | 2,215.00 | 2,242.00 | 0.0M |
| 2025-04-02 | 2,259.00 | 2,259.00 | 2,247.00 | 2,254.00 | 0.0M |
| 2025-04-01 | 2,279.00 | 2,279.00 | 2,235.00 | 2,259.00 | 0.0M |
| 2025-03-31 | 2,269.00 | 2,288.00 | 2,259.00 | 2,268.00 | 0.0M |
| 2025-03-28 | 2,200.00 | 2,258.00 | 2,200.00 | 2,252.00 | 0.0M |
| 2025-03-27 | 2,210.00 | 2,225.00 | 2,197.00 | 2,197.00 | 0.0M |
| 2025-03-26 | 2,224.00 | 2,225.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-03-25 | 2,252.00 | 2,259.00 | 2,226.00 | 2,230.00 | 0.0M |
| 2025-03-24 | 2,290.00 | 2,293.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2025-03-21 | 2,295.00 | 2,300.00 | 2,289.00 | 2,292.00 | 0.0M |
| 2025-03-19 | 2,299.00 | 2,313.00 | 2,293.00 | 2,293.00 | 0.1M |
| 2025-03-18 | 2,389.00 | 2,400.00 | 2,285.00 | 2,292.00 | 0.2M |
| 2025-03-17 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-03-14 | 1,815.00 | 1,839.00 | 1,809.00 | 1,820.00 | 0.0M |
| 2025-03-13 | 1,826.00 | 1,835.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2025-03-12 | 1,819.00 | 1,833.00 | 1,818.00 | 1,826.00 | 0.0M |
| 2025-03-11 | 1,823.00 | 1,834.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2025-03-10 | 1,828.00 | 1,834.00 | 1,812.00 | 1,833.00 | 0.0M |
| 2025-03-07 | 1,822.00 | 1,829.00 | 1,811.00 | 1,813.00 | 0.0M |
| 2025-03-06 | 1,834.00 | 1,834.00 | 1,822.00 | 1,822.00 | 0.0M |
| 2025-03-05 | 1,825.00 | 1,839.00 | 1,819.00 | 1,822.00 | 0.0M |
| 2025-03-04 | 1,819.00 | 1,846.00 | 1,818.00 | 1,819.00 | 0.0M |
| 2025-03-03 | 1,820.00 | 1,829.00 | 1,818.00 | 1,819.00 | 0.0M |
| 2025-02-28 | 1,808.00 | 1,822.00 | 1,808.00 | 1,822.00 | 0.0M |
| 2025-02-27 | 1,804.00 | 1,824.00 | 1,804.00 | 1,823.00 | 0.0M |
| 2025-02-26 | 1,820.00 | 1,822.00 | 1,804.00 | 1,804.00 | 0.0M |
| 2025-02-25 | 1,805.00 | 1,823.00 | 1,802.00 | 1,822.00 | 0.0M |
| 2025-02-21 | 1,810.00 | 1,827.00 | 1,810.00 | 1,827.00 | 0.0M |
| 2025-02-20 | 1,832.00 | 1,834.00 | 1,800.00 | 1,824.00 | 0.0M |
| 2025-02-19 | 1,835.00 | 1,835.00 | 1,823.00 | 1,832.00 | 0.0M |
| 2025-02-18 | 1,834.00 | 1,835.00 | 1,816.00 | 1,834.00 | 0.0M |
| 2025-02-17 | 1,809.00 | 1,835.00 | 1,802.00 | 1,834.00 | 0.0M |
| 2025-02-14 | 1,800.00 | 1,813.00 | 1,754.00 | 1,809.00 | 0.0M |
| 2025-02-13 | 1,812.00 | 1,821.00 | 1,786.00 | 1,794.00 | 0.0M |
| 2025-02-12 | 1,770.00 | 1,822.00 | 1,769.00 | 1,807.00 | 0.0M |
| 2025-02-10 | 1,760.00 | 1,770.00 | 1,756.00 | 1,759.00 | 0.0M |
| 2025-02-07 | 1,756.00 | 1,769.00 | 1,740.00 | 1,769.00 | 0.0M |
| 2025-02-06 | 1,756.00 | 1,756.00 | 1,741.00 | 1,743.00 | 0.0M |
| 2025-02-05 | 1,751.00 | 1,764.00 | 1,741.00 | 1,764.00 | 0.0M |
| 2025-02-04 | 1,724.00 | 1,759.00 | 1,724.00 | 1,759.00 | 0.0M |
| 2025-02-03 | 1,751.00 | 1,764.00 | 1,745.00 | 1,764.00 | 0.0M |
| 2025-01-31 | 1,750.00 | 1,752.00 | 1,748.00 | 1,751.00 | 0.0M |
| 2025-01-30 | 1,751.00 | 1,760.00 | 1,750.00 | 1,752.00 | 0.0M |
| 2025-01-29 | 1,754.00 | 1,754.00 | 1,750.00 | 1,751.00 | 0.0M |
| 2025-01-28 | 1,748.00 | 1,761.00 | 1,747.00 | 1,761.00 | 0.0M |
| 2025-01-27 | 1,729.00 | 1,773.00 | 1,729.00 | 1,748.00 | 0.0M |
| 2025-01-24 | 1,717.00 | 1,730.00 | 1,705.00 | 1,730.00 | 0.0M |
| 2025-01-23 | 1,715.00 | 1,723.00 | 1,713.00 | 1,717.00 | 0.0M |
| 2025-01-22 | 1,715.00 | 1,724.00 | 1,711.00 | 1,724.00 | 0.0M |
| 2025-01-21 | 1,722.00 | 1,728.00 | 1,714.00 | 1,714.00 | 0.0M |
| 2025-01-20 | 1,726.00 | 1,729.00 | 1,719.00 | 1,722.00 | 0.0M |
| 2025-01-17 | 1,728.00 | 1,743.00 | 1,716.00 | 1,717.00 | 0.0M |
| 2025-01-16 | 1,734.00 | 1,755.00 | 1,730.00 | 1,735.00 | 0.0M |
| 2025-01-15 | 1,751.00 | 1,764.00 | 1,731.00 | 1,738.00 | 0.0M |
| 2025-01-14 | 1,746.00 | 1,767.00 | 1,746.00 | 1,749.00 | 0.0M |
| 2025-01-10 | 1,754.00 | 1,775.00 | 1,751.00 | 1,768.00 | 0.0M |
| 2025-01-09 | 1,754.00 | 1,754.00 | 1,740.00 | 1,754.00 | 0.0M |
| 2025-01-08 | 1,753.00 | 1,755.00 | 1,748.00 | 1,753.00 | 0.0M |
| 2025-01-07 | 1,758.00 | 1,772.00 | 1,751.00 | 1,753.00 | 0.0M |
| 2025-01-06 | 1,751.00 | 1,771.00 | 1,744.00 | 1,751.00 | 0.0M |