2,430.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,440.00 | 2,440.00 | 2,436.00 | 2,436.00 | 0.7K |
| 09:05 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 0.0K |
| 09:10 | 2,436.00 | 2,436.00 | 2,425.00 | 2,425.00 | 0.1K |
| 10:20 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 10:35 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0K |
| 10:40 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 10:45 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0K |
| 11:00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0K |
| 11:15 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0K |
| 12:30 | 2,431.00 | 2,431.00 | 2,430.00 | 2,430.00 | 0.1K |
| 12:35 | 2,428.00 | 2,430.00 | 2,428.00 | 2,430.00 | 0.0K |
| 12:45 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 12:50 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 13:05 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.1K |
| 14:05 | 2,428.00 | 2,429.00 | 2,428.00 | 2,429.00 | 0.0K |
| 14:15 | 2,427.00 | 2,427.00 | 2,426.00 | 2,426.00 | 0.0K |
| 14:20 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 0.0K |
| 14:25 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0K |
| 14:30 | 2,426.00 | 2,426.00 | 2,426.00 | 2,426.00 | 0.0K |
| 14:35 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0K |
| 15:20 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 15:30 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,440.00 | 2,440.00 | 2,424.00 | 2,430.00 | 0.0M |
| 2025-09-25 | 2,421.00 | 2,444.00 | 2,420.00 | 2,437.00 | 0.0M |
| 2025-09-24 | 2,435.00 | 2,441.00 | 2,428.00 | 2,439.00 | 0.0M |
| 2025-09-22 | 2,474.00 | 2,474.00 | 2,448.00 | 2,457.00 | 0.0M |
| 2025-09-19 | 2,483.00 | 2,490.00 | 2,462.00 | 2,462.00 | 0.0M |
| 2025-09-18 | 2,452.00 | 2,467.00 | 2,433.00 | 2,460.00 | 0.0M |
| 2025-09-17 | 2,491.00 | 2,500.00 | 2,461.00 | 2,465.00 | 0.0M |
| 2025-09-16 | 2,500.00 | 2,517.00 | 2,500.00 | 2,512.00 | 0.0M |
| 2025-09-12 | 2,462.00 | 2,517.00 | 2,439.00 | 2,517.00 | 0.0M |
| 2025-09-11 | 2,424.00 | 2,462.00 | 2,424.00 | 2,462.00 | 0.0M |
| 2025-09-10 | 2,410.00 | 2,436.00 | 2,410.00 | 2,435.00 | 0.0M |
| 2025-09-09 | 2,426.00 | 2,434.00 | 2,410.00 | 2,417.00 | 0.0M |
| 2025-09-08 | 2,427.00 | 2,450.00 | 2,427.00 | 2,449.00 | 0.0M |
| 2025-09-05 | 2,410.00 | 2,440.00 | 2,409.00 | 2,426.00 | 0.0M |
| 2025-09-04 | 2,374.00 | 2,399.00 | 2,374.00 | 2,395.00 | 0.0M |
| 2025-09-03 | 2,420.00 | 2,420.00 | 2,376.00 | 2,385.00 | 0.0M |
| 2025-09-02 | 2,466.00 | 2,466.00 | 2,426.00 | 2,433.00 | 0.0M |
| 2025-09-01 | 2,457.00 | 2,457.00 | 2,434.00 | 2,449.00 | 0.0M |
| 2025-08-29 | 2,452.00 | 2,460.00 | 2,445.00 | 2,446.00 | 0.0M |
| 2025-08-28 | 2,442.00 | 2,458.00 | 2,433.00 | 2,446.00 | 0.0M |
| 2025-08-27 | 2,446.00 | 2,447.00 | 2,413.00 | 2,435.00 | 0.0M |
| 2025-08-26 | 2,425.00 | 2,471.00 | 2,425.00 | 2,435.00 | 0.0M |
| 2025-08-25 | 2,438.00 | 2,444.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2025-08-22 | 2,457.00 | 2,458.00 | 2,420.00 | 2,424.00 | 0.0M |
| 2025-08-21 | 2,454.00 | 2,475.00 | 2,428.00 | 2,440.00 | 0.0M |
| 2025-08-20 | 2,417.00 | 2,466.00 | 2,417.00 | 2,451.00 | 0.0M |
| 2025-08-19 | 2,426.00 | 2,426.00 | 2,413.00 | 2,424.00 | 0.0M |
| 2025-08-18 | 2,430.00 | 2,440.00 | 2,416.00 | 2,426.00 | 0.0M |
| 2025-08-15 | 2,408.00 | 2,430.00 | 2,404.00 | 2,430.00 | 0.0M |
| 2025-08-14 | 2,415.00 | 2,421.00 | 2,401.00 | 2,405.00 | 0.0M |
| 2025-08-13 | 2,405.00 | 2,413.00 | 2,379.00 | 2,401.00 | 0.0M |
| 2025-08-12 | 2,387.00 | 2,406.00 | 2,387.00 | 2,395.00 | 0.0M |
| 2025-08-08 | 2,352.00 | 2,385.00 | 2,352.00 | 2,379.00 | 0.0M |
| 2025-08-07 | 2,346.00 | 2,377.00 | 2,346.00 | 2,372.00 | 0.0M |
| 2025-08-06 | 2,329.00 | 2,365.00 | 2,329.00 | 2,348.00 | 0.0M |
| 2025-08-05 | 2,324.00 | 2,330.00 | 2,302.00 | 2,322.00 | 0.0M |
| 2025-08-04 | 2,307.00 | 2,320.00 | 2,306.00 | 2,310.00 | 0.0M |
| 2025-08-01 | 2,350.00 | 2,354.00 | 2,331.00 | 2,350.00 | 0.0M |
| 2025-07-31 | 2,329.00 | 2,354.00 | 2,329.00 | 2,345.00 | 0.0M |
| 2025-07-30 | 2,334.00 | 2,356.00 | 2,327.00 | 2,354.00 | 0.0M |
| 2025-07-29 | 2,352.00 | 2,352.00 | 2,320.00 | 2,335.00 | 0.0M |
| 2025-07-28 | 2,335.00 | 2,353.00 | 2,335.00 | 2,350.00 | 0.0M |
| 2025-07-25 | 2,332.00 | 2,339.00 | 2,317.00 | 2,335.00 | 0.0M |
| 2025-07-24 | 2,363.00 | 2,363.00 | 2,330.00 | 2,351.00 | 0.0M |
| 2025-07-23 | 2,354.00 | 2,358.00 | 2,343.00 | 2,357.00 | 0.0M |
| 2025-07-22 | 2,355.00 | 2,355.00 | 2,333.00 | 2,346.00 | 0.0M |
| 2025-07-18 | 2,332.00 | 2,355.00 | 2,327.00 | 2,350.00 | 0.0M |
| 2025-07-17 | 2,318.00 | 2,330.00 | 2,308.00 | 2,321.00 | 0.0M |
| 2025-07-16 | 2,295.00 | 2,324.00 | 2,295.00 | 2,303.00 | 0.0M |
| 2025-07-15 | 2,303.00 | 2,313.00 | 2,300.00 | 2,311.00 | 0.0M |
| 2025-07-14 | 2,289.00 | 2,303.00 | 2,289.00 | 2,303.00 | 0.0M |
| 2025-07-11 | 2,309.00 | 2,325.00 | 2,300.00 | 2,305.00 | 0.0M |
| 2025-07-10 | 2,307.00 | 2,307.00 | 2,285.00 | 2,304.00 | 0.0M |
| 2025-07-09 | 2,306.00 | 2,307.00 | 2,290.00 | 2,307.00 | 0.0M |
| 2025-07-08 | 2,322.00 | 2,330.00 | 2,311.00 | 2,324.00 | 0.0M |
| 2025-07-07 | 2,323.00 | 2,334.00 | 2,302.00 | 2,315.00 | 0.0M |
| 2025-07-04 | 2,321.00 | 2,341.00 | 2,321.00 | 2,323.00 | 0.0M |
| 2025-07-03 | 2,311.00 | 2,311.00 | 2,248.00 | 2,303.00 | 0.0M |
| 2025-07-02 | 2,285.00 | 2,321.00 | 2,273.00 | 2,292.00 | 0.0M |
| 2025-07-01 | 2,258.00 | 2,281.00 | 2,258.00 | 2,274.00 | 0.0M |
| 2025-06-30 | 2,263.00 | 2,280.00 | 2,254.00 | 2,258.00 | 0.0M |
| 2025-06-27 | 2,263.00 | 2,293.00 | 2,262.00 | 2,263.00 | 0.0M |
| 2025-06-26 | 2,288.00 | 2,288.00 | 2,260.00 | 2,264.00 | 0.0M |
| 2025-06-25 | 2,295.00 | 2,295.00 | 2,272.00 | 2,272.00 | 0.0M |
| 2025-06-24 | 2,282.00 | 2,295.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-06-23 | 2,268.00 | 2,280.00 | 2,261.00 | 2,273.00 | 0.0M |
| 2025-06-20 | 2,277.00 | 2,285.00 | 2,268.00 | 2,285.00 | 0.0M |
| 2025-06-19 | 2,268.00 | 2,284.00 | 2,260.00 | 2,278.00 | 0.0M |
| 2025-06-18 | 2,285.00 | 2,285.00 | 2,268.00 | 2,278.00 | 0.0M |
| 2025-06-17 | 2,262.00 | 2,286.00 | 2,260.00 | 2,280.00 | 0.0M |
| 2025-06-16 | 2,246.00 | 2,285.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2025-06-13 | 2,274.00 | 2,274.00 | 2,203.00 | 2,203.00 | 0.0M |
| 2025-06-12 | 2,300.00 | 2,300.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-06-11 | 2,284.00 | 2,304.00 | 2,279.00 | 2,301.00 | 0.0M |
| 2025-06-10 | 2,252.00 | 2,279.00 | 2,252.00 | 2,267.00 | 0.0M |
| 2025-06-09 | 2,240.00 | 2,252.00 | 2,240.00 | 2,249.00 | 0.0M |
| 2025-06-06 | 2,220.00 | 2,240.00 | 2,213.00 | 2,240.00 | 0.0M |
| 2025-06-05 | 2,218.00 | 2,218.00 | 2,202.00 | 2,217.00 | 0.0M |
| 2025-06-04 | 2,195.00 | 2,215.00 | 2,191.00 | 2,215.00 | 0.0M |
| 2025-06-03 | 2,189.00 | 2,202.00 | 2,188.00 | 2,199.00 | 0.0M |
| 2025-06-02 | 2,164.00 | 2,189.00 | 2,164.00 | 2,169.00 | 0.0M |
| 2025-05-30 | 2,173.00 | 2,178.00 | 2,146.00 | 2,178.00 | 0.0M |
| 2025-05-29 | 2,202.00 | 2,222.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2025-05-28 | 2,188.00 | 2,195.00 | 2,182.00 | 2,191.00 | 0.0M |
| 2025-05-27 | 2,180.00 | 2,181.00 | 2,161.00 | 2,175.00 | 0.0M |
| 2025-05-26 | 2,151.00 | 2,180.00 | 2,151.00 | 2,180.00 | 0.0M |
| 2025-05-23 | 2,132.00 | 2,167.00 | 2,132.00 | 2,138.00 | 0.0M |
| 2025-05-22 | 2,177.00 | 2,177.00 | 2,132.00 | 2,133.00 | 0.0M |
| 2025-05-21 | 2,162.00 | 2,176.00 | 2,162.00 | 2,164.00 | 0.0M |
| 2025-05-20 | 2,166.00 | 2,175.00 | 2,141.00 | 2,141.00 | 0.0M |
| 2025-05-19 | 2,179.00 | 2,179.00 | 2,141.00 | 2,141.00 | 0.0M |
| 2025-05-16 | 2,123.00 | 2,167.00 | 2,123.00 | 2,158.00 | 0.0M |
| 2025-05-15 | 2,166.00 | 2,166.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2025-05-14 | 2,190.00 | 2,190.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2025-05-13 | 2,209.00 | 2,218.00 | 2,168.00 | 2,168.00 | 0.0M |
| 2025-05-12 | 2,177.00 | 2,208.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2025-05-09 | 2,170.00 | 2,170.00 | 2,145.00 | 2,145.00 | 0.0M |
| 2025-05-08 | 2,142.00 | 2,160.00 | 2,125.00 | 2,148.00 | 0.0M |
| 2025-05-07 | 2,141.00 | 2,143.00 | 2,114.00 | 2,139.00 | 0.0M |
| 2025-05-02 | 2,101.00 | 2,164.00 | 2,033.00 | 2,141.00 | 0.0M |
| 2025-05-01 | 2,063.00 | 2,105.00 | 2,057.00 | 2,105.00 | 0.0M |
| 2025-04-30 | 2,034.00 | 2,050.00 | 2,013.00 | 2,013.00 | 0.0M |
| 2025-04-28 | 2,037.00 | 2,037.00 | 2,013.00 | 2,013.00 | 0.0M |
| 2025-04-25 | 1,998.00 | 2,048.00 | 1,998.00 | 2,024.00 | 0.0M |
| 2025-04-24 | 1,981.00 | 1,988.00 | 1,972.00 | 1,978.00 | 0.0M |
| 2025-04-23 | 1,944.00 | 1,979.00 | 1,944.00 | 1,964.00 | 0.0M |
| 2025-04-22 | 1,910.00 | 1,925.00 | 1,908.00 | 1,912.00 | 0.0M |
| 2025-04-21 | 1,925.00 | 1,929.00 | 1,906.00 | 1,906.00 | 0.0M |
| 2025-04-18 | 1,953.00 | 1,954.00 | 1,929.00 | 1,933.00 | 0.0M |
| 2025-04-17 | 1,914.00 | 1,942.00 | 1,914.00 | 1,930.00 | 0.0M |
| 2025-04-16 | 1,925.00 | 1,950.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-04-15 | 1,944.00 | 1,954.00 | 1,901.00 | 1,919.00 | 0.0M |
| 2025-04-14 | 1,912.00 | 1,939.00 | 1,900.00 | 1,930.00 | 0.0M |
| 2025-04-11 | 1,883.00 | 1,911.00 | 1,860.00 | 1,887.00 | 0.0M |
| 2025-04-10 | 1,877.50 | 1,997.50 | 1,877.50 | 1,922.50 | 0.0M |
| 2025-04-09 | 1,822.50 | 1,822.50 | 1,760.00 | 1,781.00 | 0.0M |
| 2025-04-08 | 1,890.00 | 1,914.50 | 1,840.00 | 1,858.50 | 0.0M |
| 2025-04-07 | 1,942.00 | 1,942.00 | 1,818.00 | 1,850.00 | 0.0M |
| 2025-04-04 | 1,964.00 | 2,015.00 | 1,926.00 | 1,979.00 | 0.0M |
| 2025-04-03 | 2,036.50 | 2,036.50 | 2,004.00 | 2,014.00 | 0.0M |
| 2025-04-02 | 2,047.50 | 2,089.50 | 2,047.50 | 2,086.50 | 0.0M |
| 2025-04-01 | 2,013.50 | 2,039.00 | 2,009.00 | 2,036.50 | 0.0M |
| 2025-03-31 | 2,051.50 | 2,051.50 | 1,993.00 | 2,001.50 | 0.0M |
| 2025-03-28 | 2,084.50 | 2,097.50 | 2,060.00 | 2,062.00 | 0.0M |
| 2025-03-27 | 2,110.50 | 2,112.00 | 2,090.00 | 2,090.50 | 0.0M |
| 2025-03-26 | 2,118.00 | 2,148.50 | 2,102.50 | 2,128.50 | 0.0M |
| 2025-03-25 | 2,119.00 | 2,126.00 | 2,107.00 | 2,117.50 | 0.0M |
| 2025-03-24 | 2,102.50 | 2,102.50 | 2,088.00 | 2,088.00 | 0.0M |
| 2025-03-21 | 2,077.00 | 2,101.00 | 2,071.50 | 2,101.00 | 0.0M |
| 2025-03-19 | 2,064.00 | 2,087.00 | 2,064.00 | 2,070.00 | 0.0M |
| 2025-03-18 | 2,093.00 | 2,116.50 | 2,092.00 | 2,093.00 | 0.0M |
| 2025-03-17 | 2,063.50 | 2,068.50 | 2,050.00 | 2,053.50 | 0.0M |
| 2025-03-14 | 2,042.50 | 2,048.00 | 2,035.00 | 2,048.00 | 0.0M |
| 2025-03-13 | 2,054.50 | 2,079.00 | 2,032.00 | 2,032.00 | 0.0M |
| 2025-03-12 | 2,020.00 | 2,035.00 | 2,000.50 | 2,034.00 | 0.0M |
| 2025-03-11 | 2,027.00 | 2,028.00 | 1,996.00 | 2,020.00 | 0.0M |
| 2025-03-10 | 2,058.50 | 2,062.50 | 2,035.00 | 2,054.50 | 0.0M |
| 2025-03-07 | 2,086.50 | 2,090.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-03-06 | 2,123.50 | 2,145.00 | 2,123.50 | 2,130.50 | 0.0M |
| 2025-03-05 | 2,109.50 | 2,119.50 | 2,100.50 | 2,118.00 | 0.0M |
| 2025-03-04 | 2,100.50 | 2,100.50 | 2,072.00 | 2,090.00 | 0.0M |
| 2025-03-03 | 2,115.50 | 2,126.00 | 2,107.50 | 2,120.00 | 0.0M |
| 2025-02-28 | 2,126.50 | 2,126.50 | 2,075.00 | 2,099.00 | 0.0M |
| 2025-02-27 | 2,154.50 | 2,154.50 | 2,125.00 | 2,136.50 | 0.0M |
| 2025-02-26 | 2,177.00 | 2,183.00 | 2,155.00 | 2,168.00 | 0.0M |
| 2025-02-25 | 2,192.00 | 2,211.00 | 2,191.50 | 2,206.50 | 0.0M |
| 2025-02-21 | 2,247.50 | 2,282.50 | 2,247.50 | 2,269.50 | 0.0M |
| 2025-02-20 | 2,254.00 | 2,271.00 | 2,232.50 | 2,246.00 | 0.0M |
| 2025-02-19 | 2,281.50 | 2,312.00 | 2,255.50 | 2,300.00 | 0.0M |
| 2025-02-18 | 2,312.00 | 2,332.00 | 2,307.00 | 2,329.00 | 0.0M |
| 2025-02-17 | 2,306.00 | 2,331.00 | 2,303.00 | 2,312.00 | 0.0M |
| 2025-02-14 | 2,317.50 | 2,321.50 | 2,290.00 | 2,303.00 | 0.0M |
| 2025-02-13 | 2,305.50 | 2,313.50 | 2,298.00 | 2,313.50 | 0.0M |
| 2025-02-12 | 2,280.00 | 2,305.50 | 2,279.50 | 2,305.50 | 0.0M |
| 2025-02-10 | 2,255.50 | 2,266.50 | 2,255.50 | 2,262.00 | 0.0M |
| 2025-02-07 | 2,269.00 | 2,280.50 | 2,269.00 | 2,274.00 | 0.0M |
| 2025-02-06 | 2,288.00 | 2,289.00 | 2,263.00 | 2,268.50 | 0.0M |
| 2025-02-05 | 2,255.50 | 2,268.50 | 2,250.00 | 2,261.00 | 0.0M |
| 2025-02-04 | 2,278.00 | 2,278.00 | 2,232.00 | 2,250.00 | 0.0M |
| 2025-02-03 | 2,275.00 | 2,275.00 | 2,229.00 | 2,258.00 | 0.0M |
| 2025-01-31 | 2,290.00 | 2,300.00 | 2,281.50 | 2,299.50 | 0.0M |
| 2025-01-30 | 2,287.00 | 2,290.00 | 2,270.50 | 2,275.00 | 0.0M |
| 2025-01-29 | 2,267.00 | 2,289.50 | 2,266.50 | 2,287.00 | 0.0M |
| 2025-01-28 | 2,313.50 | 2,313.50 | 2,250.00 | 2,265.00 | 0.0M |
| 2025-01-27 | 2,324.00 | 2,331.50 | 2,320.00 | 2,323.00 | 0.0M |
| 2025-01-24 | 2,355.00 | 2,357.50 | 2,327.50 | 2,327.50 | 0.0M |
| 2025-01-23 | 2,350.00 | 2,350.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2025-01-22 | 2,333.50 | 2,360.00 | 2,333.50 | 2,339.00 | 0.0M |
| 2025-01-21 | 2,330.00 | 2,346.00 | 2,317.00 | 2,320.00 | 0.0M |
| 2025-01-20 | 2,309.50 | 2,323.00 | 2,290.50 | 2,323.00 | 0.0M |
| 2025-01-17 | 2,303.00 | 2,309.50 | 2,280.00 | 2,298.00 | 0.0M |
| 2025-01-16 | 2,305.50 | 2,325.00 | 2,290.50 | 2,303.00 | 0.0M |
| 2025-01-15 | 2,267.00 | 2,289.00 | 2,265.50 | 2,284.50 | 0.0M |
| 2025-01-14 | 2,283.00 | 2,283.00 | 2,254.00 | 2,268.00 | 0.0M |
| 2025-01-10 | 2,281.50 | 2,299.00 | 2,270.50 | 2,283.00 | 0.0M |
| 2025-01-09 | 2,286.50 | 2,301.00 | 2,272.50 | 2,285.00 | 0.0M |
| 2025-01-08 | 2,324.50 | 2,324.50 | 2,303.00 | 2,311.50 | 0.0M |
| 2025-01-07 | 2,327.00 | 2,330.00 | 2,316.50 | 2,323.00 | 0.0M |
| 2025-01-06 | 2,311.00 | 2,325.00 | 2,309.50 | 2,312.00 | 0.0M |