2,402.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 0.2K |
| 09:05 | 2,400.00 | 2,400.00 | 2,398.00 | 2,398.00 | 0.0K |
| 09:30 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.2K |
| 09:35 | 2,397.00 | 2,397.00 | 2,395.00 | 2,395.00 | 0.6K |
| 09:40 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 10:00 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.2K |
| 10:15 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.1K |
| 10:20 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.1K |
| 10:40 | 2,391.00 | 2,391.00 | 2,390.00 | 2,390.00 | 0.4K |
| 10:45 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 0.2K |
| 10:55 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0K |
| 11:05 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0K |
| 11:30 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 12:30 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2.5K |
| 12:45 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.1K |
| 12:50 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.9K |
| 12:55 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.0K |
| 13:00 | 2,401.00 | 2,401.00 | 2,400.00 | 2,400.00 | 2.6K |
| 14:05 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.0K |
| 15:30 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,405.00 | 2,405.00 | 2,389.00 | 2,402.00 | 0.0M |
| 2025-09-25 | 2,407.00 | 2,410.00 | 2,399.00 | 2,402.00 | 0.0M |
| 2025-09-24 | 2,422.00 | 2,433.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2025-09-22 | 2,429.00 | 2,429.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2025-09-19 | 2,410.00 | 2,449.00 | 2,402.00 | 2,428.00 | 0.2M |
| 2025-09-18 | 2,431.00 | 2,437.00 | 2,417.00 | 2,423.00 | 0.0M |
| 2025-09-17 | 2,427.00 | 2,443.00 | 2,427.00 | 2,433.00 | 0.0M |
| 2025-09-16 | 2,418.00 | 2,429.00 | 2,407.00 | 2,416.00 | 0.0M |
| 2025-09-12 | 2,414.00 | 2,429.00 | 2,407.00 | 2,423.00 | 0.0M |
| 2025-09-11 | 2,441.00 | 2,445.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2025-09-10 | 2,452.00 | 2,452.00 | 2,438.00 | 2,440.00 | 0.0M |
| 2025-09-09 | 2,430.00 | 2,455.00 | 2,422.00 | 2,452.00 | 0.0M |
| 2025-09-08 | 2,447.00 | 2,455.00 | 2,435.00 | 2,441.00 | 0.0M |
| 2025-09-05 | 2,469.00 | 2,479.00 | 2,463.00 | 2,466.00 | 0.0M |
| 2025-09-04 | 2,506.00 | 2,508.00 | 2,487.00 | 2,487.00 | 0.0M |
| 2025-09-03 | 2,493.00 | 2,519.00 | 2,489.00 | 2,513.00 | 0.0M |
| 2025-09-02 | 2,495.00 | 2,498.00 | 2,483.00 | 2,487.00 | 0.0M |
| 2025-09-01 | 2,506.00 | 2,515.00 | 2,490.00 | 2,501.00 | 0.0M |
| 2025-08-29 | 2,489.00 | 2,496.00 | 2,488.00 | 2,492.00 | 0.0M |
| 2025-08-28 | 2,506.00 | 2,508.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2025-08-27 | 2,494.00 | 2,505.00 | 2,494.00 | 2,497.00 | 0.0M |
| 2025-08-26 | 2,476.00 | 2,500.00 | 2,475.00 | 2,495.00 | 0.0M |
| 2025-08-25 | 2,457.00 | 2,474.00 | 2,450.00 | 2,471.00 | 0.7M |
| 2025-08-22 | 2,482.00 | 2,492.00 | 2,470.00 | 2,473.00 | 0.2M |
| 2025-08-21 | 2,474.00 | 2,493.00 | 2,474.00 | 2,484.00 | 0.3M |
| 2025-08-20 | 2,467.00 | 2,480.00 | 2,462.00 | 2,474.00 | 0.1M |
| 2025-08-19 | 2,451.00 | 2,468.00 | 2,451.00 | 2,461.00 | 0.0M |
| 2025-08-18 | 2,466.00 | 2,466.00 | 2,447.00 | 2,447.00 | 0.1M |
| 2025-08-15 | 2,495.00 | 2,495.00 | 2,467.00 | 2,468.00 | 0.0M |
| 2025-08-14 | 2,494.00 | 2,513.00 | 2,492.00 | 2,513.00 | 0.0M |
| 2025-08-13 | 2,488.00 | 2,492.00 | 2,473.00 | 2,483.00 | 0.0M |
| 2025-08-12 | 2,523.00 | 2,523.00 | 2,488.00 | 2,504.00 | 0.1M |
| 2025-08-08 | 2,559.00 | 2,559.00 | 2,526.00 | 2,539.00 | 0.0M |
| 2025-08-07 | 2,594.00 | 2,594.00 | 2,563.00 | 2,570.00 | 0.0M |
| 2025-08-06 | 2,614.00 | 2,614.00 | 2,583.00 | 2,588.00 | 0.0M |
| 2025-08-05 | 2,619.00 | 2,624.00 | 2,608.00 | 2,615.00 | 0.0M |
| 2025-08-04 | 2,662.00 | 2,662.00 | 2,634.00 | 2,634.00 | 0.0M |
| 2025-08-01 | 2,615.00 | 2,615.00 | 2,595.00 | 2,603.00 | 0.0M |
| 2025-07-31 | 2,624.00 | 2,626.00 | 2,607.00 | 2,610.00 | 0.0M |
| 2025-07-30 | 2,642.00 | 2,643.00 | 2,629.00 | 2,629.00 | 0.0M |
| 2025-07-29 | 2,637.00 | 2,648.00 | 2,637.00 | 2,642.00 | 0.0M |
| 2025-07-28 | 2,602.00 | 2,623.00 | 2,602.00 | 2,623.00 | 0.1M |
| 2025-07-25 | 2,590.00 | 2,604.00 | 2,588.00 | 2,604.00 | 0.0M |
| 2025-07-24 | 2,597.00 | 2,600.00 | 2,573.00 | 2,578.00 | 0.1M |
| 2025-07-23 | 2,672.00 | 2,674.00 | 2,615.00 | 2,626.00 | 0.1M |
| 2025-07-22 | 2,711.00 | 2,727.00 | 2,690.00 | 2,716.00 | 0.0M |
| 2025-07-18 | 2,702.00 | 2,717.00 | 2,700.00 | 2,715.00 | 0.0M |
| 2025-07-17 | 2,738.00 | 2,738.00 | 2,707.00 | 2,707.00 | 0.0M |
| 2025-07-16 | 2,723.00 | 2,734.00 | 2,720.00 | 2,724.00 | 0.0M |
| 2025-07-15 | 2,717.00 | 2,729.00 | 2,711.00 | 2,727.00 | 0.0M |
| 2025-07-14 | 2,733.00 | 2,741.00 | 2,717.00 | 2,719.00 | 0.0M |
| 2025-07-11 | 2,722.00 | 2,728.00 | 2,706.00 | 2,725.00 | 0.0M |
| 2025-07-10 | 2,727.00 | 2,743.00 | 2,727.00 | 2,738.00 | 0.0M |
| 2025-07-09 | 2,718.00 | 2,730.00 | 2,715.00 | 2,726.00 | 0.0M |
| 2025-07-08 | 2,740.00 | 2,740.00 | 2,729.00 | 2,733.00 | 0.0M |
| 2025-07-07 | 2,724.00 | 2,743.00 | 2,722.00 | 2,740.00 | 0.0M |
| 2025-07-04 | 2,708.00 | 2,728.00 | 2,707.00 | 2,723.00 | 0.0M |
| 2025-07-03 | 2,727.00 | 2,728.00 | 2,722.00 | 2,724.00 | 0.0M |
| 2025-07-02 | 2,736.00 | 2,736.00 | 2,716.00 | 2,724.00 | 0.0M |
| 2025-07-01 | 2,704.00 | 2,724.00 | 2,703.00 | 2,720.00 | 0.0M |
| 2025-06-30 | 2,687.00 | 2,702.00 | 2,682.00 | 2,701.00 | 0.0M |
| 2025-06-27 | 2,728.00 | 2,730.00 | 2,705.00 | 2,712.00 | 0.0M |
| 2025-06-26 | 2,769.00 | 2,769.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-06-25 | 2,762.00 | 2,783.00 | 2,762.00 | 2,774.00 | 0.0M |
| 2025-06-24 | 2,761.00 | 2,777.00 | 2,755.00 | 2,774.00 | 0.0M |
| 2025-06-23 | 2,791.00 | 2,805.00 | 2,791.00 | 2,794.00 | 0.0M |
| 2025-06-20 | 2,767.00 | 2,781.00 | 2,760.00 | 2,781.00 | 0.0M |
| 2025-06-19 | 2,749.00 | 2,764.00 | 2,749.00 | 2,762.00 | 0.0M |
| 2025-06-18 | 2,778.00 | 2,778.00 | 2,744.00 | 2,744.00 | 0.0M |
| 2025-06-17 | 2,779.00 | 2,779.00 | 2,767.00 | 2,769.00 | 0.0M |
| 2025-06-16 | 2,779.00 | 2,780.00 | 2,770.00 | 2,778.00 | 0.0M |
| 2025-06-13 | 2,784.00 | 2,810.00 | 2,783.00 | 2,798.00 | 0.0M |
| 2025-06-12 | 2,767.00 | 2,778.00 | 2,767.00 | 2,775.00 | 0.0M |
| 2025-06-11 | 2,756.00 | 2,768.00 | 2,756.00 | 2,765.00 | 0.0M |
| 2025-06-10 | 2,761.00 | 2,767.00 | 2,753.00 | 2,767.00 | 0.0M |
| 2025-06-09 | 2,765.00 | 2,768.00 | 2,762.00 | 2,768.00 | 0.0M |
| 2025-06-06 | 2,793.00 | 2,793.00 | 2,779.00 | 2,787.00 | 0.0M |
| 2025-06-05 | 2,787.00 | 2,801.00 | 2,785.00 | 2,800.00 | 0.0M |
| 2025-06-04 | 2,770.00 | 2,772.00 | 2,762.00 | 2,772.00 | 0.0M |
| 2025-06-03 | 2,773.00 | 2,783.00 | 2,772.00 | 2,783.00 | 0.0M |
| 2025-06-02 | 2,772.00 | 2,788.00 | 2,772.00 | 2,780.00 | 0.0M |
| 2025-05-30 | 2,780.00 | 2,780.00 | 2,746.00 | 2,753.00 | 0.0M |
| 2025-05-29 | 2,762.00 | 2,766.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2025-05-28 | 2,759.00 | 2,784.00 | 2,757.00 | 2,784.00 | 0.0M |
| 2025-05-27 | 2,805.00 | 2,805.00 | 2,784.00 | 2,784.00 | 0.0M |
| 2025-05-26 | 2,813.00 | 2,813.00 | 2,799.00 | 2,804.00 | 0.0M |
| 2025-05-23 | 2,830.00 | 2,830.00 | 2,813.00 | 2,824.00 | 0.0M |
| 2025-05-22 | 2,845.00 | 2,849.00 | 2,834.00 | 2,840.00 | 0.0M |
| 2025-05-21 | 2,808.00 | 2,827.00 | 2,806.00 | 2,824.00 | 0.0M |
| 2025-05-20 | 2,799.00 | 2,823.00 | 2,794.00 | 2,820.00 | 0.0M |
| 2025-05-19 | 2,820.00 | 2,824.00 | 2,812.00 | 2,816.00 | 0.0M |
| 2025-05-16 | 2,809.00 | 2,832.00 | 2,809.00 | 2,815.00 | 0.0M |
| 2025-05-15 | 2,815.00 | 2,825.00 | 2,810.00 | 2,818.00 | 0.0M |
| 2025-05-14 | 2,784.00 | 2,820.00 | 2,784.00 | 2,792.00 | 0.0M |
| 2025-05-13 | 2,763.00 | 2,785.00 | 2,759.00 | 2,785.00 | 0.0M |
| 2025-05-12 | 2,809.00 | 2,833.00 | 2,809.00 | 2,813.00 | 0.0M |
| 2025-05-09 | 2,827.00 | 2,836.00 | 2,818.00 | 2,825.00 | 0.0M |
| 2025-05-08 | 2,862.00 | 2,883.00 | 2,858.00 | 2,860.00 | 0.0M |
| 2025-05-07 | 2,858.00 | 2,872.00 | 2,853.00 | 2,858.00 | 0.0M |
| 2025-05-02 | 2,873.00 | 2,882.00 | 2,856.00 | 2,874.00 | 0.0M |
| 2025-05-01 | 2,890.00 | 2,900.00 | 2,875.00 | 2,885.00 | 0.0M |
| 2025-04-30 | 2,895.00 | 2,913.00 | 2,894.00 | 2,894.00 | 0.0M |
| 2025-04-28 | 2,912.00 | 2,915.00 | 2,897.00 | 2,915.00 | 0.0M |
| 2025-04-25 | 2,949.00 | 2,950.00 | 2,927.00 | 2,936.00 | 0.0M |
| 2025-04-24 | 2,957.00 | 2,985.00 | 2,956.00 | 2,982.00 | 0.0M |
| 2025-04-23 | 2,976.00 | 3,005.00 | 2,970.00 | 2,990.00 | 0.0M |
| 2025-04-22 | 3,060.00 | 3,070.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-04-21 | 3,035.00 | 3,070.00 | 3,035.00 | 3,055.00 | 0.0M |
| 2025-04-18 | 3,040.00 | 3,055.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-04-17 | 3,095.00 | 3,095.00 | 3,055.00 | 3,060.00 | 0.0M |
| 2025-04-16 | 3,070.00 | 3,120.00 | 3,070.00 | 3,095.00 | 0.0M |
| 2025-04-15 | 3,070.00 | 3,075.00 | 3,060.00 | 3,070.00 | 0.0M |
| 2025-04-14 | 3,110.00 | 3,110.00 | 3,075.00 | 3,110.00 | 0.0M |
| 2025-04-11 | 3,195.00 | 3,215.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2025-04-10 | 3,010.00 | 3,090.00 | 3,010.00 | 3,055.00 | 0.1M |
| 2025-04-09 | 3,270.00 | 3,355.00 | 3,270.00 | 3,325.00 | 0.0M |
| 2025-04-08 | 3,255.00 | 3,255.00 | 3,180.00 | 3,210.00 | 0.1M |
| 2025-04-07 | 3,485.00 | 3,520.00 | 3,355.00 | 3,420.00 | 0.1M |
| 2025-04-04 | 3,150.00 | 3,235.00 | 3,135.00 | 3,175.00 | 0.0M |
| 2025-04-03 | 3,115.00 | 3,120.00 | 3,060.00 | 3,080.00 | 0.0M |
| 2025-04-02 | 2,964.00 | 3,005.00 | 2,964.00 | 2,990.00 | 0.0M |
| 2025-04-01 | 2,937.00 | 2,972.00 | 2,932.00 | 2,970.00 | 0.0M |
| 2025-03-31 | 2,957.00 | 2,985.00 | 2,951.00 | 2,980.00 | 0.0M |
| 2025-03-28 | 2,852.00 | 2,886.00 | 2,848.00 | 2,872.00 | 0.0M |
| 2025-03-27 | 2,869.00 | 2,873.00 | 2,846.00 | 2,846.00 | 0.0M |
| 2025-03-26 | 2,838.00 | 2,857.00 | 2,838.00 | 2,845.00 | 0.0M |
| 2025-03-25 | 2,846.00 | 2,864.00 | 2,843.00 | 2,857.00 | 0.0M |
| 2025-03-24 | 2,851.00 | 2,870.00 | 2,850.00 | 2,870.00 | 0.0M |
| 2025-03-21 | 2,874.00 | 2,874.00 | 2,840.00 | 2,856.00 | 0.0M |
| 2025-03-19 | 2,873.00 | 2,873.00 | 2,845.00 | 2,860.00 | 0.0M |
| 2025-03-18 | 2,874.00 | 2,880.00 | 2,867.00 | 2,877.00 | 0.0M |
| 2025-03-17 | 2,923.00 | 2,923.00 | 2,905.00 | 2,912.00 | 0.0M |
| 2025-03-14 | 2,981.00 | 2,984.00 | 2,941.00 | 2,949.00 | 0.0M |
| 2025-03-13 | 2,952.00 | 2,969.00 | 2,938.00 | 2,969.00 | 0.0M |
| 2025-03-12 | 3,005.00 | 3,005.00 | 2,962.00 | 2,975.00 | 0.0M |
| 2025-03-11 | 3,020.00 | 3,055.00 | 2,998.00 | 2,998.00 | 0.0M |
| 2025-03-10 | 2,956.00 | 2,968.00 | 2,952.00 | 2,967.00 | 0.0M |
| 2025-03-07 | 2,961.00 | 2,978.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2025-03-06 | 2,934.00 | 2,934.00 | 2,908.00 | 2,911.00 | 0.0M |
| 2025-03-05 | 2,956.00 | 2,961.00 | 2,938.00 | 2,951.00 | 0.0M |
| 2025-03-04 | 2,954.00 | 2,983.00 | 2,947.00 | 2,958.00 | 0.0M |
| 2025-03-03 | 2,953.00 | 2,968.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2025-02-28 | 2,964.00 | 3,005.00 | 2,964.00 | 2,992.00 | 0.0M |
| 2025-02-27 | 2,954.00 | 2,955.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-02-26 | 2,956.00 | 2,982.00 | 2,955.00 | 2,955.00 | 0.0M |
| 2025-02-25 | 2,968.00 | 2,970.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2025-02-21 | 2,947.00 | 2,950.00 | 2,933.00 | 2,933.00 | 0.0M |
| 2025-02-20 | 2,917.00 | 2,949.00 | 2,917.00 | 2,937.00 | 0.0M |
| 2025-02-19 | 2,897.00 | 2,908.00 | 2,889.00 | 2,903.00 | 0.0M |
| 2025-02-18 | 2,898.00 | 2,898.00 | 2,880.00 | 2,890.00 | 0.0M |
| 2025-02-17 | 2,914.00 | 2,915.00 | 2,896.00 | 2,905.00 | 0.0M |
| 2025-02-14 | 2,890.00 | 2,910.00 | 2,885.00 | 2,910.00 | 0.0M |
| 2025-02-13 | 2,921.00 | 2,921.00 | 2,896.00 | 2,898.00 | 0.0M |
| 2025-02-12 | 2,938.00 | 2,950.00 | 2,936.00 | 2,936.00 | 0.0M |
| 2025-02-10 | 2,938.00 | 2,946.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2025-02-07 | 2,926.00 | 2,943.00 | 2,924.00 | 2,933.00 | 0.0M |
| 2025-02-06 | 2,917.00 | 2,921.00 | 2,899.00 | 2,916.00 | 0.0M |
| 2025-02-05 | 2,923.00 | 2,937.00 | 2,905.00 | 2,931.00 | 0.0M |
| 2025-02-04 | 2,907.00 | 2,940.00 | 2,905.00 | 2,936.00 | 0.0M |
| 2025-02-03 | 2,952.00 | 2,958.00 | 2,930.00 | 2,951.00 | 0.0M |
| 2025-01-31 | 2,885.00 | 2,892.00 | 2,875.00 | 2,880.00 | 0.0M |
| 2025-01-30 | 2,905.00 | 2,905.00 | 2,885.00 | 2,886.00 | 0.0M |
| 2025-01-29 | 2,902.00 | 2,905.00 | 2,890.00 | 2,893.00 | 0.0M |
| 2025-01-28 | 2,928.00 | 2,940.00 | 2,900.00 | 2,916.00 | 0.0M |
| 2025-01-27 | 2,900.00 | 2,917.00 | 2,889.00 | 2,917.00 | 0.0M |
| 2025-01-24 | 2,914.00 | 2,925.00 | 2,898.00 | 2,925.00 | 0.0M |
| 2025-01-23 | 2,926.00 | 2,936.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2025-01-22 | 2,940.00 | 2,943.00 | 2,933.00 | 2,935.00 | 0.0M |
| 2025-01-21 | 2,944.00 | 2,975.00 | 2,944.00 | 2,968.00 | 0.0M |
| 2025-01-20 | 2,981.00 | 2,981.00 | 2,955.00 | 2,962.00 | 0.0M |
| 2025-01-17 | 2,999.00 | 3,030.00 | 2,999.00 | 3,000.00 | 0.0M |
| 2025-01-16 | 2,972.00 | 2,991.00 | 2,960.00 | 2,991.00 | 0.0M |
| 2025-01-15 | 2,973.00 | 2,992.00 | 2,970.00 | 2,992.00 | 0.0M |
| 2025-01-14 | 2,967.00 | 3,010.00 | 2,964.00 | 2,995.00 | 0.0M |
| 2025-01-10 | 2,952.00 | 2,961.00 | 2,941.00 | 2,961.00 | 0.0M |
| 2025-01-09 | 2,911.00 | 2,948.00 | 2,911.00 | 2,941.00 | 0.0M |
| 2025-01-08 | 2,930.00 | 2,930.00 | 2,900.00 | 2,903.00 | 0.0M |
| 2025-01-07 | 2,904.00 | 2,908.00 | 2,876.00 | 2,888.00 | 0.0M |
| 2025-01-06 | 2,884.00 | 2,925.00 | 2,882.00 | 2,921.00 | 0.0M |