2,530.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.4K |
| 09:40 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.4K |
| 09:45 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.1K |
| 09:50 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.1K |
| 10:05 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.1K |
| 10:35 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.1K |
| 11:05 | 2,540.00 | 2,550.00 | 2,540.00 | 2,550.00 | 3.4K |
| 11:20 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.1K |
| 14:05 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 17.6K |
| 14:20 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 0.3K |
| 14:25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.4K |
| 14:30 | 2,490.00 | 2,500.00 | 2,490.00 | 2,500.00 | 0.7K |
| 14:35 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1.0K |
| 14:40 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 7.9K |
| 14:50 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.1K |
| 15:10 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 38.9K |
| 15:15 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.1K |
| 16:00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1.2K |
| 16:35 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,560.00 | 2,560.00 | 2,510.00 | 2,530.00 | 0.1M |
| 2025-09-26 | 2,550.00 | 2,580.00 | 2,490.00 | 2,560.00 | 0.1M |
| 2025-09-25 | 2,580.00 | 2,650.00 | 2,490.00 | 2,550.00 | 0.1M |
| 2025-09-24 | 2,610.00 | 2,610.00 | 2,500.00 | 2,580.00 | 0.0M |
| 2025-09-23 | 2,670.00 | 2,670.00 | 2,580.00 | 2,600.00 | 0.0M |
| 2025-09-22 | 2,670.00 | 2,670.00 | 2,570.00 | 2,650.00 | 0.0M |
| 2025-09-19 | 2,620.00 | 2,700.00 | 2,610.00 | 2,670.00 | 0.0M |
| 2025-09-18 | 2,590.00 | 2,880.00 | 2,560.00 | 2,620.00 | 0.0M |
| 2025-09-17 | 2,640.00 | 2,640.00 | 2,580.00 | 2,600.00 | 0.0M |
| 2025-09-16 | 2,640.00 | 2,660.00 | 2,630.00 | 2,640.00 | 0.0M |
| 2025-09-15 | 2,650.00 | 2,700.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2025-09-12 | 2,570.00 | 2,670.00 | 2,570.00 | 2,660.00 | 0.1M |
| 2025-09-11 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2025-09-10 | 2,490.00 | 2,610.00 | 2,490.00 | 2,570.00 | 0.1M |
| 2025-09-09 | 2,490.00 | 2,580.00 | 2,480.00 | 2,490.00 | 0.3M |
| 2025-09-08 | 2,580.00 | 2,620.00 | 2,560.00 | 2,560.00 | 0.1M |
| 2025-09-04 | 2,650.00 | 2,690.00 | 2,570.00 | 2,580.00 | 0.1M |
| 2025-09-03 | 2,620.00 | 2,720.00 | 2,600.00 | 2,650.00 | 0.1M |
| 2025-09-02 | 2,600.00 | 2,700.00 | 2,600.00 | 2,610.00 | 0.0M |
| 2025-09-01 | 2,650.00 | 2,660.00 | 2,490.00 | 2,600.00 | 0.1M |
| 2025-08-29 | 2,630.00 | 2,740.00 | 2,530.00 | 2,690.00 | 0.0M |
| 2025-08-28 | 2,750.00 | 2,750.00 | 2,620.00 | 2,690.00 | 0.1M |
| 2025-08-27 | 2,660.00 | 2,750.00 | 2,620.00 | 2,720.00 | 0.1M |
| 2025-08-26 | 2,640.00 | 2,700.00 | 2,640.00 | 2,690.00 | 0.1M |
| 2025-08-25 | 2,600.00 | 3,000.00 | 2,430.00 | 2,640.00 | 0.1M |
| 2025-08-22 | 2,290.00 | 2,840.00 | 2,240.00 | 2,660.00 | 0.4M |
| 2025-08-21 | 2,290.00 | 2,390.00 | 2,260.00 | 2,280.00 | 0.0M |
| 2025-08-20 | 2,320.00 | 2,320.00 | 2,250.00 | 2,290.00 | 0.0M |
| 2025-08-19 | 2,300.00 | 2,310.00 | 2,200.00 | 2,210.00 | 0.3M |
| 2025-08-15 | 2,350.00 | 2,400.00 | 2,300.00 | 2,300.00 | 0.4M |
| 2025-08-14 | 2,380.00 | 2,430.00 | 2,320.00 | 2,320.00 | 0.3M |
| 2025-08-13 | 2,360.00 | 2,400.00 | 2,250.00 | 2,330.00 | 0.1M |
| 2025-08-12 | 2,330.00 | 2,410.00 | 2,250.00 | 2,360.00 | 0.0M |
| 2025-08-11 | 2,250.00 | 2,600.00 | 2,250.00 | 2,330.00 | 0.4M |
| 2025-08-08 | 2,200.00 | 2,310.00 | 2,200.00 | 2,200.00 | 0.1M |
| 2025-08-07 | 2,250.00 | 2,360.00 | 2,150.00 | 2,200.00 | 0.1M |
| 2025-08-06 | 2,090.00 | 2,500.00 | 2,050.00 | 2,200.00 | 0.2M |
| 2025-08-05 | 2,180.00 | 2,180.00 | 2,050.00 | 2,100.00 | 0.1M |
| 2025-08-04 | 2,170.00 | 2,190.00 | 2,150.00 | 2,180.00 | 0.1M |
| 2025-08-01 | 2,140.00 | 2,190.00 | 2,140.00 | 2,170.00 | 0.2M |
| 2025-07-31 | 2,170.00 | 2,180.00 | 2,140.00 | 2,150.00 | 0.0M |
| 2025-07-30 | 2,200.00 | 2,200.00 | 2,130.00 | 2,170.00 | 0.1M |
| 2025-07-29 | 2,140.00 | 2,190.00 | 2,140.00 | 2,180.00 | 0.0M |
| 2025-07-28 | 2,190.00 | 2,190.00 | 2,130.00 | 2,140.00 | 0.1M |
| 2025-07-25 | 2,140.00 | 2,180.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2025-07-24 | 2,130.00 | 2,160.00 | 2,130.00 | 2,140.00 | 0.0M |
| 2025-07-23 | 2,130.00 | 2,150.00 | 2,110.00 | 2,130.00 | 1.0M |
| 2025-07-22 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 1.1M |
| 2025-07-21 | 2,130.00 | 2,130.00 | 2,030.00 | 2,040.00 | 0.1M |
| 2025-07-18 | 2,050.00 | 2,150.00 | 2,030.00 | 2,100.00 | 0.1M |
| 2025-07-17 | 2,040.00 | 2,100.00 | 2,030.00 | 2,040.00 | 0.1M |
| 2025-07-16 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-07-15 | 2,080.00 | 2,150.00 | 2,030.00 | 2,100.00 | 0.2M |
| 2025-07-14 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 0.0M |
| 2025-07-11 | 2,070.00 | 2,200.00 | 2,070.00 | 2,130.00 | 0.0M |
| 2025-07-10 | 2,060.00 | 2,200.00 | 2,050.00 | 2,080.00 | 0.1M |
| 2025-07-09 | 2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 0.0M |
| 2025-07-08 | 2,060.00 | 2,140.00 | 2,040.00 | 2,140.00 | 0.0M |
| 2025-07-07 | 1,985.00 | 2,100.00 | 1,985.00 | 2,060.00 | 0.1M |
| 2025-07-04 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-07-03 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 0.0M |
| 2025-07-02 | 1,965.00 | 1,990.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-07-01 | 1,970.00 | 2,000.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-06-30 | 1,965.00 | 1,990.00 | 1,960.00 | 1,970.00 | 0.2M |
| 2025-06-26 | 1,985.00 | 2,020.00 | 1,960.00 | 1,965.00 | 0.4M |
| 2025-06-25 | 1,980.00 | 1,985.00 | 1,970.00 | 1,970.00 | 0.1M |
| 2025-06-24 | 2,060.00 | 2,060.00 | 1,960.00 | 1,980.00 | 0.1M |
| 2025-06-23 | 2,110.00 | 2,110.00 | 2,020.00 | 2,030.00 | 0.1M |
| 2025-06-20 | 2,090.00 | 2,190.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2025-06-19 | 2,160.00 | 2,200.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2025-06-18 | 2,160.00 | 2,350.00 | 2,070.00 | 2,160.00 | 0.3M |
| 2025-06-17 | 2,090.00 | 2,310.00 | 2,090.00 | 2,150.00 | 0.3M |
| 2025-06-16 | 2,130.00 | 2,140.00 | 2,080.00 | 2,090.00 | 0.1M |
| 2025-06-13 | 2,160.00 | 2,300.00 | 2,080.00 | 2,130.00 | 0.0M |
| 2025-06-12 | 2,140.00 | 2,400.00 | 2,100.00 | 2,160.00 | 0.1M |
| 2025-06-11 | 2,130.00 | 2,150.00 | 2,030.00 | 2,120.00 | 0.1M |
| 2025-06-10 | 2,060.00 | 2,180.00 | 2,050.00 | 2,140.00 | 0.0M |
| 2025-06-05 | 2,230.00 | 2,280.00 | 2,090.00 | 2,090.00 | 0.1M |
| 2025-06-04 | 2,260.00 | 2,280.00 | 2,120.00 | 2,180.00 | 0.1M |
| 2025-06-03 | 2,110.00 | 2,400.00 | 2,050.00 | 2,280.00 | 0.7M |
| 2025-06-02 | 2,030.00 | 2,170.00 | 2,010.00 | 2,110.00 | 0.1M |
| 2025-05-28 | 1,995.00 | 2,400.00 | 1,980.00 | 2,010.00 | 0.2M |
| 2025-05-27 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 0.1M |
| 2025-05-26 | 1,955.00 | 2,000.00 | 1,955.00 | 1,985.00 | 0.0M |
| 2025-05-23 | 1,950.00 | 2,000.00 | 1,930.00 | 1,980.00 | 0.5M |
| 2025-05-22 | 1,950.00 | 1,955.00 | 1,925.00 | 1,950.00 | 0.2M |
| 2025-05-21 | 1,980.00 | 1,980.00 | 1,945.00 | 1,945.00 | 0.1M |
| 2025-05-20 | 1,980.00 | 1,980.00 | 1,935.00 | 1,955.00 | 0.5M |
| 2025-05-19 | 1,890.00 | 1,980.00 | 1,890.00 | 1,945.00 | 0.4M |
| 2025-05-16 | 1,930.00 | 1,930.00 | 1,885.00 | 1,890.00 | 0.1M |
| 2025-05-15 | 1,960.00 | 2,090.00 | 1,920.00 | 1,920.00 | 0.1M |
| 2025-05-14 | 1,950.00 | 1,995.00 | 1,900.00 | 1,940.00 | 0.1M |
| 2025-05-09 | 1,950.00 | 1,995.00 | 1,940.00 | 1,950.00 | 0.2M |
| 2025-05-08 | 1,960.00 | 1,975.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-05-07 | 1,940.00 | 2,000.00 | 1,895.00 | 1,960.00 | 0.1M |
| 2025-05-06 | 1,895.00 | 1,965.00 | 1,895.00 | 1,940.00 | 0.1M |
| 2025-05-05 | 1,950.00 | 2,300.00 | 1,800.00 | 1,885.00 | 2.8M |
| 2025-05-02 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 0.2M |
| 2025-04-30 | 1,960.00 | 2,000.00 | 1,930.00 | 1,985.00 | 0.2M |
| 2025-04-29 | 1,940.00 | 2,050.00 | 1,935.00 | 1,945.00 | 0.6M |
| 2025-04-28 | 1,950.00 | 1,950.00 | 1,850.00 | 1,935.00 | 0.7M |
| 2025-04-25 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-24 | 1,995.00 | 2,040.00 | 1,940.00 | 1,940.00 | 0.1M |
| 2025-04-23 | 1,960.00 | 2,090.00 | 1,960.00 | 1,995.00 | 0.1M |
| 2025-04-22 | 1,950.00 | 2,180.00 | 1,930.00 | 1,960.00 | 0.1M |
| 2025-04-21 | 1,960.00 | 2,190.00 | 1,945.00 | 1,950.00 | 0.1M |
| 2025-04-17 | 1,900.00 | 2,150.00 | 1,900.00 | 2,020.00 | 0.1M |
| 2025-04-16 | 1,885.00 | 2,200.00 | 1,875.00 | 1,960.00 | 0.4M |
| 2025-04-15 | 1,865.00 | 1,990.00 | 1,845.00 | 1,880.00 | 0.2M |
| 2025-04-14 | 1,830.00 | 1,915.00 | 1,810.00 | 1,895.00 | 0.1M |
| 2025-04-11 | 1,830.00 | 1,880.00 | 1,800.00 | 1,830.00 | 0.9M |
| 2025-04-10 | 1,775.00 | 1,870.00 | 1,775.00 | 1,830.00 | 0.3M |
| 2025-04-09 | 1,740.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1.0M |
| 2025-04-08 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 3.1M |
| 2025-03-27 | 1,995.00 | 2,000.00 | 1,830.00 | 1,830.00 | 0.3M |
| 2025-03-26 | 1,865.00 | 2,000.00 | 1,855.00 | 2,000.00 | 1.0M |
| 2025-03-25 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 0.1M |
| 2025-03-24 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 0.1M |
| 2025-03-21 | 1,870.00 | 1,930.00 | 1,820.00 | 1,835.00 | 0.1M |
| 2025-03-20 | 1,920.00 | 1,920.00 | 1,750.00 | 1,870.00 | 0.4M |
| 2025-03-19 | 1,810.00 | 1,925.00 | 1,805.00 | 1,910.00 | 0.3M |
| 2025-03-18 | 1,945.00 | 1,945.00 | 1,805.00 | 1,810.00 | 2.2M |
| 2025-03-17 | 1,805.00 | 1,945.00 | 1,750.00 | 1,940.00 | 0.5M |
| 2025-03-14 | 1,800.00 | 1,860.00 | 1,650.00 | 1,815.00 | 0.7M |
| 2025-03-13 | 1,730.00 | 1,995.00 | 1,730.00 | 1,800.00 | 0.8M |
| 2025-03-12 | 1,685.00 | 1,690.00 | 1,620.00 | 1,645.00 | 0.1M |
| 2025-03-11 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 0.0M |
| 2025-03-10 | 1,715.00 | 1,715.00 | 1,685.00 | 1,715.00 | 0.1M |
| 2025-03-07 | 1,715.00 | 1,715.00 | 1,695.00 | 1,715.00 | 0.0M |
| 2025-03-06 | 1,720.00 | 1,755.00 | 1,670.00 | 1,720.00 | 0.0M |
| 2025-03-05 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 0.0M |
| 2025-03-04 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 0.1M |
| 2025-03-03 | 1,565.00 | 1,685.00 | 1,565.00 | 1,685.00 | 0.2M |
| 2025-02-28 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 0.1M |
| 2025-02-27 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 0.1M |
| 2025-02-26 | 1,695.00 | 1,740.00 | 1,685.00 | 1,695.00 | 0.7M |
| 2025-02-25 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 0.2M |
| 2025-02-24 | 1,720.00 | 1,745.00 | 1,675.00 | 1,735.00 | 0.1M |
| 2025-02-21 | 1,750.00 | 1,750.00 | 1,660.00 | 1,745.00 | 0.2M |
| 2025-02-20 | 1,760.00 | 1,760.00 | 1,575.00 | 1,720.00 | 0.1M |
| 2025-02-19 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 0.0M |
| 2025-02-18 | 1,745.00 | 1,765.00 | 1,705.00 | 1,765.00 | 0.5M |
| 2025-02-17 | 1,745.00 | 1,780.00 | 1,685.00 | 1,745.00 | 0.1M |
| 2025-02-14 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 0.1M |
| 2025-02-13 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2025-02-12 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 0.3M |
| 2025-02-11 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 0.1M |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 0.1M |
| 2025-02-07 | 1,785.00 | 1,795.00 | 1,760.00 | 1,795.00 | 0.0M |
| 2025-02-06 | 1,795.00 | 1,805.00 | 1,770.00 | 1,785.00 | 0.2M |
| 2025-02-05 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 0.0M |
| 2025-02-04 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 0.0M |
| 2025-02-03 | 1,765.00 | 1,800.00 | 1,760.00 | 1,770.00 | 0.0M |
| 2025-01-31 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 0.2M |
| 2025-01-30 | 1,800.00 | 1,810.00 | 1,765.00 | 1,785.00 | 0.1M |
| 2025-01-24 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 0.6M |
| 2025-01-23 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 0.6M |
| 2025-01-22 | 1,815.00 | 1,815.00 | 1,750.00 | 1,810.00 | 0.1M |
| 2025-01-21 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 0.1M |
| 2025-01-20 | 1,805.00 | 1,805.00 | 1,750.00 | 1,765.00 | 0.2M |
| 2025-01-17 | 1,810.00 | 1,835.00 | 1,800.00 | 1,805.00 | 0.2M |
| 2025-01-16 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 0.7M |
| 2025-01-15 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 0.1M |
| 2025-01-14 | 1,795.00 | 1,845.00 | 1,750.00 | 1,795.00 | 0.0M |
| 2025-01-13 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 0.1M |
| 2025-01-10 | 1,830.00 | 1,830.00 | 1,805.00 | 1,810.00 | 0.0M |
| 2025-01-09 | 1,790.00 | 1,835.00 | 1,790.00 | 1,830.00 | 0.0M |
| 2025-01-08 | 1,890.00 | 1,890.00 | 1,750.00 | 1,835.00 | 0.3M |
| 2025-01-07 | 1,870.00 | 1,870.00 | 1,835.00 | 1,855.00 | 0.1M |
| 2025-01-06 | 1,900.00 | 1,900.00 | 1,840.00 | 1,870.00 | 0.1M |
| 2025-01-03 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 0.1M |
| 2025-01-02 | 1,900.00 | 1,900.00 | 1,840.00 | 1,880.00 | 0.0M |