2,815.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,809.50 | 2,809.50 | 2,809.50 | 2,809.50 | 1.3K |
| 09:05 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 09:10 | 2,807.00 | 2,809.00 | 2,807.00 | 2,809.00 | 8.1K |
| 09:15 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 0.6K |
| 09:25 | 2,808.50 | 2,808.50 | 2,808.50 | 2,808.50 | 6.5K |
| 09:35 | 2,808.50 | 2,808.50 | 2,808.50 | 2,808.50 | 0.0K |
| 10:10 | 2,808.50 | 2,808.50 | 2,808.00 | 2,808.00 | 0.0K |
| 10:50 | 2,808.50 | 2,808.50 | 2,808.50 | 2,808.50 | 0.0K |
| 11:15 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:30 | 2,817.50 | 2,817.50 | 2,807.50 | 2,807.50 | 0.4K |
| 12:35 | 2,807.00 | 2,807.50 | 2,807.00 | 2,807.50 | 0.1K |
| 13:10 | 2,808.00 | 2,809.00 | 2,808.00 | 2,809.00 | 0.0K |
| 13:45 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 0.4K |
| 13:50 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 0.4K |
| 13:55 | 2,807.00 | 2,807.00 | 2,806.50 | 2,806.50 | 0.1K |
| 14:35 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 14:55 | 2,809.50 | 2,809.50 | 2,809.50 | 2,809.50 | 0.0K |
| 15:30 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,809.50 | 2,817.50 | 2,806.50 | 2,815.00 | 0.0M |
| 2025-09-25 | 2,825.50 | 2,828.00 | 2,819.00 | 2,824.00 | 0.0M |
| 2025-09-24 | 2,833.00 | 2,836.00 | 2,830.00 | 2,836.00 | 0.0M |
| 2025-09-22 | 2,822.00 | 2,833.00 | 2,822.00 | 2,829.00 | 0.0M |
| 2025-09-19 | 2,825.50 | 2,827.00 | 2,820.50 | 2,822.00 | 0.0M |
| 2025-09-18 | 2,816.50 | 2,821.00 | 2,814.00 | 2,817.00 | 0.0M |
| 2025-09-17 | 2,815.50 | 2,815.50 | 2,808.00 | 2,809.00 | 0.0M |
| 2025-09-16 | 2,812.50 | 2,820.00 | 2,812.50 | 2,820.00 | 0.0M |
| 2025-09-12 | 2,805.00 | 2,805.00 | 2,800.00 | 2,802.50 | 0.0M |
| 2025-09-11 | 2,775.00 | 2,784.50 | 2,775.00 | 2,781.50 | 0.0M |
| 2025-09-10 | 2,776.00 | 2,781.00 | 2,776.00 | 2,778.00 | 0.0M |
| 2025-09-09 | 2,769.00 | 2,772.00 | 2,767.50 | 2,771.50 | 0.0M |
| 2025-09-08 | 2,791.00 | 2,827.50 | 2,777.00 | 2,781.00 | 0.0M |
| 2025-09-05 | 2,778.00 | 2,792.00 | 2,778.00 | 2,790.50 | 0.1M |
| 2025-09-04 | 2,765.50 | 2,765.50 | 2,759.00 | 2,762.00 | 0.1M |
| 2025-09-03 | 2,751.00 | 2,751.50 | 2,747.00 | 2,751.50 | 0.0M |
| 2025-09-02 | 2,764.50 | 2,767.50 | 2,761.00 | 2,761.00 | 0.1M |
| 2025-09-01 | 2,779.00 | 2,779.00 | 2,763.50 | 2,764.50 | 0.0M |
| 2025-08-29 | 2,773.00 | 2,786.00 | 2,773.00 | 2,784.00 | 0.0M |
| 2025-08-28 | 2,769.00 | 2,774.50 | 2,767.00 | 2,773.00 | 0.0M |
| 2025-08-27 | 2,773.50 | 2,774.00 | 2,770.00 | 2,771.00 | 0.0M |
| 2025-08-26 | 2,762.50 | 2,762.50 | 2,750.00 | 2,756.50 | 0.1M |
| 2025-08-25 | 2,770.00 | 2,771.00 | 2,764.50 | 2,769.00 | 0.2M |
| 2025-08-22 | 2,738.50 | 2,738.50 | 2,726.50 | 2,726.50 | 0.0M |
| 2025-08-21 | 2,740.50 | 2,743.00 | 2,736.00 | 2,739.00 | 0.0M |
| 2025-08-20 | 2,747.00 | 2,747.00 | 2,738.00 | 2,741.50 | 0.1M |
| 2025-08-19 | 2,764.00 | 2,764.00 | 2,757.00 | 2,757.00 | 0.1M |
| 2025-08-18 | 2,777.00 | 2,777.00 | 2,762.50 | 2,762.50 | 0.0M |
| 2025-08-15 | 2,765.00 | 2,779.00 | 2,765.00 | 2,778.00 | 0.0M |
| 2025-08-14 | 2,770.00 | 2,772.50 | 2,765.00 | 2,765.00 | 0.0M |
| 2025-08-13 | 2,760.00 | 2,764.00 | 2,759.00 | 2,761.00 | 0.0M |
| 2025-08-12 | 2,733.00 | 2,739.50 | 2,732.50 | 2,738.00 | 0.1M |
| 2025-08-08 | 2,726.50 | 2,728.50 | 2,719.50 | 2,719.50 | 0.0M |
| 2025-08-07 | 2,726.00 | 2,730.00 | 2,725.50 | 2,726.50 | 0.0M |
| 2025-08-06 | 2,699.00 | 2,712.50 | 2,699.00 | 2,711.00 | 0.0M |
| 2025-08-05 | 2,718.00 | 2,722.00 | 2,716.50 | 2,716.50 | 0.0M |
| 2025-08-04 | 2,679.00 | 2,688.50 | 2,679.00 | 2,687.00 | 0.1M |
| 2025-08-01 | 2,717.50 | 2,720.00 | 2,712.50 | 2,712.50 | 0.0M |
| 2025-07-31 | 2,759.00 | 2,760.00 | 2,748.50 | 2,757.00 | 0.1M |
| 2025-07-30 | 2,736.00 | 2,739.00 | 2,735.00 | 2,738.00 | 0.0M |
| 2025-07-29 | 2,744.50 | 2,747.50 | 2,743.00 | 2,746.00 | 0.0M |
| 2025-07-28 | 2,780.50 | 2,780.50 | 2,751.50 | 2,757.50 | 0.1M |
| 2025-07-25 | 2,736.00 | 2,740.50 | 2,736.00 | 2,737.50 | 0.0M |
| 2025-07-24 | 2,734.00 | 2,735.00 | 2,730.50 | 2,732.50 | 0.1M |
| 2025-07-23 | 2,715.00 | 2,716.00 | 2,710.50 | 2,715.00 | 0.0M |
| 2025-07-22 | 2,709.00 | 2,711.00 | 2,706.00 | 2,706.50 | 0.1M |
| 2025-07-18 | 2,709.50 | 2,713.00 | 2,707.50 | 2,713.00 | 0.1M |
| 2025-07-17 | 2,686.50 | 2,693.00 | 2,684.00 | 2,693.00 | 0.0M |
| 2025-07-16 | 2,680.00 | 2,680.00 | 2,673.50 | 2,675.50 | 0.0M |
| 2025-07-15 | 2,689.50 | 2,702.00 | 2,689.50 | 2,702.00 | 0.0M |
| 2025-07-14 | 2,677.00 | 2,678.50 | 2,670.50 | 2,670.50 | 0.0M |
| 2025-07-11 | 2,700.00 | 2,700.00 | 2,683.50 | 2,689.50 | 0.0M |
| 2025-07-10 | 2,689.00 | 2,689.00 | 2,683.00 | 2,683.00 | 0.0M |
| 2025-07-09 | 2,672.50 | 2,676.00 | 2,671.50 | 2,674.00 | 0.0M |
| 2025-07-08 | 2,673.00 | 2,680.00 | 2,671.50 | 2,680.00 | 0.0M |
| 2025-07-07 | 2,689.00 | 2,690.00 | 2,684.50 | 2,684.50 | 0.0M |
| 2025-07-04 | 2,693.00 | 2,696.00 | 2,689.00 | 2,689.50 | 0.0M |
| 2025-07-03 | 2,677.00 | 2,680.00 | 2,676.50 | 2,679.50 | 0.0M |
| 2025-07-02 | 2,665.50 | 2,674.00 | 2,664.00 | 2,674.00 | 0.0M |
| 2025-07-01 | 2,666.50 | 2,667.50 | 2,661.50 | 2,661.50 | 0.0M |
| 2025-06-30 | 2,657.50 | 2,667.00 | 2,657.50 | 2,667.00 | 0.1M |
| 2025-06-27 | 2,641.00 | 2,646.00 | 2,641.00 | 2,646.00 | 0.0M |
| 2025-06-26 | 2,621.50 | 2,626.00 | 2,620.00 | 2,621.50 | 0.0M |
| 2025-06-25 | 2,621.00 | 2,622.50 | 2,616.00 | 2,616.00 | 0.0M |
| 2025-06-24 | 2,603.00 | 2,615.00 | 2,603.00 | 2,615.00 | 0.0M |
| 2025-06-23 | 2,557.50 | 2,563.50 | 2,553.50 | 2,563.50 | 0.0M |
| 2025-06-20 | 2,564.50 | 2,568.00 | 2,561.00 | 2,568.00 | 0.0M |
| 2025-06-19 | 2,571.00 | 2,571.00 | 2,562.50 | 2,566.00 | 0.0M |
| 2025-06-18 | 2,582.50 | 2,582.50 | 2,572.50 | 2,579.00 | 0.0M |
| 2025-06-17 | 2,580.00 | 2,594.00 | 2,580.00 | 2,594.00 | 0.0M |
| 2025-06-16 | 2,578.50 | 2,582.00 | 2,574.00 | 2,582.00 | 0.0M |
| 2025-06-13 | 2,575.50 | 2,577.50 | 2,559.50 | 2,566.50 | 0.0M |
| 2025-06-12 | 2,589.50 | 2,589.50 | 2,580.50 | 2,587.00 | 0.0M |
| 2025-06-11 | 2,600.00 | 2,600.00 | 2,591.50 | 2,592.50 | 0.1M |
| 2025-06-10 | 2,586.50 | 2,598.00 | 2,580.50 | 2,586.50 | 0.0M |
| 2025-06-09 | 2,581.50 | 2,583.00 | 2,577.00 | 2,578.50 | 0.0M |
| 2025-06-06 | 2,562.00 | 2,567.00 | 2,558.50 | 2,564.50 | 0.0M |
| 2025-06-05 | 2,568.50 | 2,572.00 | 2,568.50 | 2,570.00 | 0.0M |
| 2025-06-04 | 2,573.00 | 2,574.50 | 2,545.50 | 2,545.50 | 0.0M |
| 2025-06-03 | 2,551.50 | 2,552.50 | 2,546.00 | 2,548.50 | 0.0M |
| 2025-06-02 | 2,538.00 | 2,539.50 | 2,525.50 | 2,525.50 | 0.0M |
| 2025-05-30 | 2,540.50 | 2,546.00 | 2,536.00 | 2,546.00 | 0.0M |
| 2025-05-29 | 2,578.50 | 2,584.00 | 2,574.00 | 2,580.00 | 0.0M |
| 2025-05-28 | 2,554.00 | 2,554.00 | 2,549.00 | 2,551.50 | 0.0M |
| 2025-05-27 | 2,526.50 | 2,531.00 | 2,521.50 | 2,531.00 | 0.0M |
| 2025-05-26 | 2,521.50 | 2,527.50 | 2,520.50 | 2,527.50 | 0.0M |
| 2025-05-23 | 2,520.00 | 2,524.50 | 2,515.00 | 2,522.50 | 0.0M |
| 2025-05-22 | 2,519.00 | 2,524.50 | 2,519.00 | 2,523.00 | 0.0M |
| 2025-05-21 | 2,561.50 | 2,562.00 | 2,528.50 | 2,528.50 | 0.0M |
| 2025-05-20 | 2,576.50 | 2,577.50 | 2,560.50 | 2,560.50 | 0.1M |
| 2025-05-19 | 2,543.50 | 2,555.00 | 2,524.50 | 2,524.50 | 0.0M |
| 2025-05-16 | 2,547.50 | 2,555.50 | 2,547.50 | 2,553.50 | 0.0M |
| 2025-05-15 | 2,539.50 | 2,540.00 | 2,534.00 | 2,535.00 | 0.0M |
| 2025-05-14 | 2,545.00 | 2,545.00 | 2,518.00 | 2,518.00 | 0.0M |
| 2025-05-13 | 2,521.00 | 2,521.00 | 2,513.00 | 2,516.00 | 0.0M |
| 2025-05-12 | 2,470.50 | 2,480.50 | 2,470.50 | 2,477.00 | 0.0M |
| 2025-05-09 | 2,440.00 | 2,448.00 | 2,400.50 | 2,400.50 | 0.0M |
| 2025-05-08 | 2,428.50 | 2,450.50 | 2,425.00 | 2,443.00 | 0.0M |
| 2025-05-07 | 2,439.00 | 2,441.50 | 2,425.50 | 2,425.50 | 0.0M |
| 2025-05-02 | 2,410.50 | 2,437.50 | 2,409.00 | 2,426.00 | 0.0M |
| 2025-05-01 | 2,400.50 | 2,427.00 | 2,400.50 | 2,422.00 | 0.0M |
| 2025-04-30 | 2,394.50 | 2,394.50 | 2,387.50 | 2,394.00 | 0.0M |
| 2025-04-28 | 2,377.00 | 2,377.00 | 2,371.00 | 2,374.00 | 0.0M |
| 2025-04-25 | 2,376.50 | 2,384.00 | 2,374.50 | 2,378.00 | 0.0M |
| 2025-04-24 | 2,329.00 | 2,331.50 | 2,315.00 | 2,321.50 | 0.1M |
| 2025-04-23 | 2,329.00 | 2,329.00 | 2,315.50 | 2,327.00 | 0.1M |
| 2025-04-22 | 2,246.00 | 2,253.00 | 2,244.50 | 2,245.00 | 0.0M |
| 2025-04-21 | 2,260.50 | 2,284.50 | 2,260.50 | 2,272.50 | 0.0M |
| 2025-04-18 | 2,275.50 | 2,300.00 | 2,275.50 | 2,299.50 | 0.0M |
| 2025-04-17 | 2,286.00 | 2,306.00 | 2,285.00 | 2,305.00 | 0.0M |
| 2025-04-16 | 2,317.00 | 2,317.50 | 2,298.50 | 2,305.00 | 0.0M |
| 2025-04-15 | 2,332.00 | 2,350.00 | 2,332.00 | 2,350.00 | 0.0M |
| 2025-04-14 | 2,334.00 | 2,345.50 | 2,330.00 | 2,345.00 | 0.0M |
| 2025-04-11 | 2,293.00 | 2,313.00 | 2,245.00 | 2,312.50 | 0.1M |
| 2025-04-10 | 2,366.50 | 2,367.50 | 2,339.00 | 2,343.00 | 0.4M |
| 2025-04-09 | 2,131.00 | 2,148.00 | 2,105.50 | 2,129.50 | 0.1M |
| 2025-04-08 | 2,210.50 | 2,235.00 | 2,204.50 | 2,235.00 | 0.2M |
| 2025-04-07 | 2,132.50 | 2,151.00 | 2,109.50 | 2,111.00 | 0.2M |
| 2025-04-04 | 2,330.00 | 2,335.50 | 2,314.00 | 2,332.50 | 0.1M |
| 2025-04-03 | 2,381.50 | 2,389.50 | 2,368.00 | 2,380.00 | 0.1M |
| 2025-04-02 | 2,440.50 | 2,440.50 | 2,431.50 | 2,431.50 | 0.0M |
| 2025-04-01 | 2,418.50 | 2,422.00 | 2,413.50 | 2,420.50 | 0.0M |
| 2025-03-31 | 2,399.00 | 2,401.50 | 2,394.50 | 2,399.50 | 0.1M |
| 2025-03-28 | 2,461.00 | 2,467.50 | 2,459.00 | 2,467.50 | 0.0M |
| 2025-03-27 | 2,467.00 | 2,478.00 | 2,466.00 | 2,476.50 | 0.0M |
| 2025-03-26 | 2,503.50 | 2,505.50 | 2,498.50 | 2,498.50 | 0.0M |
| 2025-03-25 | 2,494.00 | 2,497.00 | 2,489.50 | 2,489.50 | 0.1M |
| 2025-03-24 | 2,470.50 | 2,471.50 | 2,468.50 | 2,471.50 | 0.0M |
| 2025-03-21 | 2,455.50 | 2,458.50 | 2,448.50 | 2,451.50 | 0.0M |
| 2025-03-19 | 2,436.00 | 2,442.00 | 2,435.50 | 2,438.50 | 0.0M |
| 2025-03-18 | 2,460.50 | 2,460.50 | 2,450.00 | 2,453.50 | 0.1M |
| 2025-03-17 | 2,431.00 | 2,434.50 | 2,429.50 | 2,432.50 | 0.1M |
| 2025-03-14 | 2,408.00 | 2,414.50 | 2,404.50 | 2,413.50 | 0.1M |
| 2025-03-13 | 2,434.00 | 2,436.00 | 2,411.50 | 2,414.00 | 0.0M |
| 2025-03-12 | 2,423.50 | 2,425.50 | 2,420.00 | 2,423.50 | 0.0M |
| 2025-03-11 | 2,429.00 | 2,443.50 | 2,410.00 | 2,443.00 | 0.1M |
| 2025-03-10 | 2,483.50 | 2,493.00 | 2,483.00 | 2,492.00 | 0.0M |
| 2025-03-07 | 2,499.00 | 2,501.00 | 2,492.50 | 2,494.00 | 0.1M |
| 2025-03-06 | 2,548.50 | 2,548.50 | 2,544.00 | 2,546.00 | 0.1M |
| 2025-03-05 | 2,551.00 | 2,551.00 | 2,530.00 | 2,537.00 | 0.0M |
| 2025-03-04 | 2,569.00 | 2,569.00 | 2,552.50 | 2,563.50 | 0.1M |
| 2025-03-03 | 2,601.00 | 2,602.00 | 2,591.00 | 2,600.50 | 0.0M |
| 2025-02-28 | 2,563.00 | 2,564.00 | 2,552.50 | 2,562.50 | 0.1M |
| 2025-02-27 | 2,603.50 | 2,609.50 | 2,596.00 | 2,609.50 | 0.0M |
| 2025-02-26 | 2,604.00 | 2,610.00 | 2,601.50 | 2,609.50 | 0.1M |
| 2025-02-25 | 2,613.00 | 2,618.00 | 2,613.00 | 2,616.00 | 0.1M |
| 2025-02-21 | 2,667.50 | 2,668.50 | 2,665.00 | 2,666.00 | 0.0M |
| 2025-02-20 | 2,677.50 | 2,677.50 | 2,670.50 | 2,670.50 | 0.0M |
| 2025-02-19 | 2,675.00 | 2,676.50 | 2,672.50 | 2,675.00 | 0.0M |
| 2025-02-18 | 2,672.00 | 2,673.50 | 2,669.50 | 2,672.00 | 0.0M |
| 2025-02-17 | 2,670.00 | 2,673.50 | 2,667.50 | 2,673.50 | 0.0M |
| 2025-02-14 | 2,666.50 | 2,672.50 | 2,665.50 | 2,669.00 | 0.0M |
| 2025-02-13 | 2,645.50 | 2,648.00 | 2,642.00 | 2,646.00 | 0.0M |
| 2025-02-12 | 2,649.00 | 2,651.50 | 2,646.50 | 2,647.50 | 0.0M |
| 2025-02-10 | 2,635.00 | 2,654.00 | 2,635.00 | 2,654.00 | 0.0M |
| 2025-02-07 | 2,653.50 | 2,656.00 | 2,652.50 | 2,652.50 | 0.0M |
| 2025-02-06 | 2,647.50 | 2,654.50 | 2,647.50 | 2,654.50 | 0.0M |
| 2025-02-05 | 2,628.50 | 2,632.50 | 2,623.00 | 2,631.50 | 0.0M |
| 2025-02-04 | 2,634.50 | 2,634.50 | 2,605.50 | 2,612.00 | 0.0M |
| 2025-02-03 | 2,594.50 | 2,599.00 | 2,585.00 | 2,589.00 | 0.1M |
| 2025-01-31 | 2,657.00 | 2,660.00 | 2,653.50 | 2,658.00 | 0.0M |
| 2025-01-30 | 2,639.50 | 2,649.50 | 2,639.00 | 2,649.50 | 0.0M |
| 2025-01-29 | 2,647.50 | 2,670.50 | 2,646.50 | 2,670.50 | 0.0M |
| 2025-01-28 | 2,632.50 | 2,632.50 | 2,625.00 | 2,630.00 | 0.0M |
| 2025-01-27 | 2,654.50 | 2,654.50 | 2,632.50 | 2,632.50 | 0.1M |
| 2025-01-24 | 2,675.00 | 2,676.50 | 2,671.00 | 2,676.50 | 0.0M |
| 2025-01-23 | 2,661.00 | 2,661.00 | 2,657.00 | 2,657.00 | 0.0M |
| 2025-01-22 | 2,650.50 | 2,655.00 | 2,650.00 | 2,655.00 | 0.1M |
| 2025-01-21 | 2,638.00 | 2,639.50 | 2,615.00 | 2,629.50 | 0.1M |
| 2025-01-20 | 2,620.50 | 2,624.50 | 2,620.00 | 2,624.00 | 0.0M |
| 2025-01-17 | 2,598.50 | 2,606.50 | 2,598.50 | 2,606.50 | 0.0M |
| 2025-01-16 | 2,608.50 | 2,610.00 | 2,604.00 | 2,605.50 | 0.1M |
| 2025-01-15 | 2,561.50 | 2,562.50 | 2,558.50 | 2,561.50 | 0.0M |
| 2025-01-14 | 2,563.00 | 2,566.50 | 2,559.00 | 2,566.50 | 0.1M |
| 2025-01-10 | 2,581.00 | 2,599.00 | 2,576.50 | 2,585.00 | 0.1M |
| 2025-01-09 | 2,587.00 | 2,590.50 | 2,585.50 | 2,588.00 | 0.0M |
| 2025-01-08 | 2,593.50 | 2,614.50 | 2,592.00 | 2,614.50 | 0.0M |
| 2025-01-07 | 2,623.00 | 2,623.00 | 2,614.00 | 2,617.50 | 0.0M |
| 2025-01-06 | 2,604.00 | 2,612.00 | 2,602.00 | 2,612.00 | 0.0M |