2,351.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,398.00 | 2,398.00 | 2,381.00 | 2,381.00 | 0.3K |
| 09:35 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 0.1K |
| 10:45 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.1K |
| 12:30 | 2,396.00 | 2,397.00 | 2,396.00 | 2,397.00 | 0.6K |
| 12:35 | 2,401.00 | 2,401.00 | 2,394.00 | 2,394.00 | 1.3K |
| 12:40 | 2,394.00 | 2,394.00 | 2,391.00 | 2,391.00 | 0.4K |
| 12:50 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.1K |
| 12:55 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.6K |
| 13:00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.1K |
| 13:05 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.1K |
| 13:15 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.1K |
| 13:30 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 0.1K |
| 13:55 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 0.2K |
| 14:10 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.1K |
| 14:20 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 15:05 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 15:10 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 0.1K |
| 15:20 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 15:30 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,407.00 | 2,407.00 | 2,343.00 | 2,351.00 | 0.0M |
| 2025-09-26 | 2,395.00 | 2,416.00 | 2,394.00 | 2,407.00 | 0.0M |
| 2025-09-25 | 2,398.00 | 2,402.00 | 2,381.00 | 2,390.00 | 0.0M |
| 2025-09-24 | 2,382.00 | 2,389.00 | 2,357.00 | 2,380.00 | 0.0M |
| 2025-09-22 | 2,368.00 | 2,397.00 | 2,368.00 | 2,377.00 | 0.0M |
| 2025-09-19 | 2,364.00 | 2,387.00 | 2,333.00 | 2,368.00 | 0.0M |
| 2025-09-18 | 2,385.00 | 2,390.00 | 2,360.00 | 2,364.00 | 0.0M |
| 2025-09-17 | 2,414.00 | 2,416.00 | 2,376.00 | 2,384.00 | 0.0M |
| 2025-09-16 | 2,380.00 | 2,417.00 | 2,364.00 | 2,415.00 | 0.0M |
| 2025-09-12 | 2,408.00 | 2,410.00 | 2,377.00 | 2,380.00 | 0.0M |
| 2025-09-11 | 2,440.00 | 2,440.00 | 2,408.00 | 2,408.00 | 0.0M |
| 2025-09-10 | 2,423.00 | 2,443.00 | 2,418.00 | 2,438.00 | 0.0M |
| 2025-09-09 | 2,471.00 | 2,477.00 | 2,411.00 | 2,434.00 | 0.0M |
| 2025-09-08 | 2,501.00 | 2,508.00 | 2,461.00 | 2,463.00 | 0.0M |
| 2025-09-05 | 2,456.00 | 2,483.00 | 2,452.00 | 2,481.00 | 0.0M |
| 2025-09-04 | 2,433.00 | 2,470.00 | 2,433.00 | 2,440.00 | 0.0M |
| 2025-09-03 | 2,464.00 | 2,464.00 | 2,424.00 | 2,433.00 | 0.0M |
| 2025-09-02 | 2,463.00 | 2,473.00 | 2,440.00 | 2,450.00 | 0.0M |
| 2025-09-01 | 2,436.00 | 2,455.00 | 2,417.00 | 2,436.00 | 0.0M |
| 2025-08-29 | 2,423.00 | 2,468.00 | 2,405.00 | 2,449.00 | 0.0M |
| 2025-08-28 | 2,475.00 | 2,475.00 | 2,415.00 | 2,423.00 | 0.0M |
| 2025-08-27 | 2,422.00 | 2,462.00 | 2,420.00 | 2,450.00 | 0.0M |
| 2025-08-26 | 2,461.00 | 2,461.00 | 2,420.00 | 2,429.00 | 0.0M |
| 2025-08-25 | 2,504.00 | 2,523.00 | 2,464.00 | 2,472.00 | 0.0M |
| 2025-08-22 | 2,519.00 | 2,531.00 | 2,482.00 | 2,508.00 | 0.0M |
| 2025-08-21 | 2,524.00 | 2,524.00 | 2,504.00 | 2,519.00 | 0.0M |
| 2025-08-20 | 2,577.00 | 2,577.00 | 2,489.00 | 2,523.00 | 0.0M |
| 2025-08-19 | 2,590.00 | 2,612.00 | 2,582.00 | 2,584.00 | 0.0M |
| 2025-08-18 | 2,608.00 | 2,612.00 | 2,589.00 | 2,590.00 | 0.0M |
| 2025-08-15 | 2,630.00 | 2,630.00 | 2,561.00 | 2,603.00 | 0.0M |
| 2025-08-14 | 2,553.00 | 2,626.00 | 2,547.00 | 2,626.00 | 0.0M |
| 2025-08-13 | 2,567.00 | 2,581.00 | 2,530.00 | 2,546.00 | 0.0M |
| 2025-08-12 | 2,580.00 | 2,590.00 | 2,501.00 | 2,557.00 | 0.0M |
| 2025-08-08 | 2,673.00 | 2,695.00 | 2,525.00 | 2,594.00 | 0.0M |
| 2025-08-07 | 2,622.00 | 2,685.00 | 2,622.00 | 2,685.00 | 0.0M |
| 2025-08-06 | 2,598.00 | 2,624.00 | 2,590.00 | 2,623.00 | 0.0M |
| 2025-08-05 | 2,592.00 | 2,595.00 | 2,557.00 | 2,585.00 | 0.0M |
| 2025-08-04 | 2,504.00 | 2,588.00 | 2,501.00 | 2,585.00 | 0.0M |
| 2025-08-01 | 2,589.00 | 2,600.00 | 2,572.00 | 2,590.00 | 0.0M |
| 2025-07-31 | 2,548.00 | 2,589.00 | 2,548.00 | 2,589.00 | 0.0M |
| 2025-07-30 | 2,515.00 | 2,554.00 | 2,515.00 | 2,536.00 | 0.0M |
| 2025-07-29 | 2,549.00 | 2,549.00 | 2,501.00 | 2,515.00 | 0.0M |
| 2025-07-28 | 2,542.00 | 2,569.00 | 2,542.00 | 2,549.00 | 0.0M |
| 2025-07-25 | 2,525.00 | 2,559.00 | 2,518.00 | 2,539.00 | 0.0M |
| 2025-07-24 | 2,577.00 | 2,577.00 | 2,508.00 | 2,530.00 | 0.0M |
| 2025-07-23 | 2,586.00 | 2,591.00 | 2,552.00 | 2,553.00 | 0.0M |
| 2025-07-22 | 2,616.00 | 2,616.00 | 2,552.00 | 2,585.00 | 0.0M |
| 2025-07-18 | 2,610.00 | 2,645.00 | 2,565.00 | 2,617.00 | 0.0M |
| 2025-07-17 | 2,533.00 | 2,593.00 | 2,500.00 | 2,560.00 | 0.0M |
| 2025-07-16 | 2,438.00 | 2,505.00 | 2,436.00 | 2,497.00 | 0.0M |
| 2025-07-15 | 2,410.00 | 2,459.00 | 2,392.00 | 2,417.00 | 0.0M |
| 2025-07-14 | 2,407.00 | 2,470.00 | 2,407.00 | 2,408.00 | 0.0M |
| 2025-07-11 | 2,448.00 | 2,451.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-07-10 | 2,483.00 | 2,483.00 | 2,341.00 | 2,424.00 | 0.1M |
| 2025-07-09 | 2,315.00 | 2,374.00 | 2,303.00 | 2,340.00 | 0.0M |
| 2025-07-08 | 2,246.00 | 2,298.00 | 2,240.00 | 2,297.00 | 0.0M |
| 2025-07-07 | 2,218.00 | 2,252.00 | 2,218.00 | 2,238.00 | 0.0M |
| 2025-07-04 | 2,203.00 | 2,220.00 | 2,201.00 | 2,218.00 | 0.0M |
| 2025-07-03 | 2,205.00 | 2,215.00 | 2,188.00 | 2,215.00 | 0.0M |
| 2025-07-02 | 2,163.00 | 2,198.00 | 2,163.00 | 2,197.00 | 0.0M |
| 2025-07-01 | 2,218.00 | 2,218.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-06-30 | 2,196.00 | 2,218.00 | 2,190.00 | 2,218.00 | 0.0M |
| 2025-06-27 | 2,175.00 | 2,182.00 | 2,167.00 | 2,182.00 | 0.0M |
| 2025-06-26 | 2,177.00 | 2,190.00 | 2,166.00 | 2,173.00 | 0.0M |
| 2025-06-25 | 2,162.00 | 2,173.00 | 2,158.00 | 2,173.00 | 0.0M |
| 2025-06-24 | 2,178.00 | 2,178.00 | 2,151.00 | 2,162.00 | 0.0M |
| 2025-06-23 | 2,173.00 | 2,173.00 | 2,131.00 | 2,146.00 | 0.0M |
| 2025-06-20 | 2,170.00 | 2,180.00 | 2,155.00 | 2,173.00 | 0.0M |
| 2025-06-19 | 2,222.00 | 2,222.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2025-06-18 | 2,200.00 | 2,212.00 | 2,190.00 | 2,193.00 | 0.0M |
| 2025-06-17 | 2,230.00 | 2,252.00 | 2,191.00 | 2,207.00 | 0.0M |
| 2025-06-16 | 2,193.00 | 2,224.00 | 2,189.00 | 2,224.00 | 0.0M |
| 2025-06-13 | 2,200.00 | 2,200.00 | 2,160.00 | 2,161.00 | 0.0M |
| 2025-06-12 | 2,206.00 | 2,206.00 | 2,176.00 | 2,198.00 | 0.0M |
| 2025-06-11 | 2,200.00 | 2,200.00 | 2,162.00 | 2,170.00 | 0.0M |
| 2025-06-10 | 2,270.00 | 2,270.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-06-09 | 2,230.00 | 2,264.00 | 2,204.00 | 2,258.00 | 0.0M |
| 2025-06-06 | 2,216.00 | 2,229.00 | 2,190.00 | 2,225.00 | 0.0M |
| 2025-06-05 | 2,196.00 | 2,223.00 | 2,185.00 | 2,220.00 | 0.0M |
| 2025-06-04 | 2,132.00 | 2,188.00 | 2,129.00 | 2,187.00 | 0.0M |
| 2025-06-03 | 2,130.00 | 2,130.00 | 2,121.00 | 2,128.00 | 0.0M |
| 2025-06-02 | 2,122.00 | 2,130.00 | 2,114.00 | 2,121.00 | 0.0M |
| 2025-05-30 | 2,078.00 | 2,110.00 | 2,078.00 | 2,110.00 | 0.0M |
| 2025-05-29 | 2,132.00 | 2,132.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-05-28 | 2,100.00 | 2,110.00 | 2,091.00 | 2,104.00 | 0.0M |
| 2025-05-27 | 2,106.00 | 2,106.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-05-26 | 2,073.00 | 2,115.00 | 2,073.00 | 2,092.00 | 0.0M |
| 2025-05-23 | 2,078.00 | 2,098.00 | 2,070.00 | 2,072.00 | 0.0M |
| 2025-05-22 | 2,097.00 | 2,097.00 | 2,073.00 | 2,074.00 | 0.0M |
| 2025-05-21 | 2,092.00 | 2,100.00 | 2,079.00 | 2,079.00 | 0.0M |
| 2025-05-20 | 2,108.00 | 2,108.00 | 2,072.00 | 2,076.00 | 0.0M |
| 2025-05-19 | 2,096.00 | 2,110.00 | 2,083.00 | 2,100.00 | 0.0M |
| 2025-05-16 | 2,090.00 | 2,105.00 | 2,071.00 | 2,080.00 | 0.0M |
| 2025-05-15 | 2,065.00 | 2,112.00 | 2,052.00 | 2,090.00 | 0.0M |
| 2025-05-14 | 2,084.00 | 2,084.00 | 2,036.00 | 2,080.00 | 0.0M |
| 2025-05-13 | 2,148.00 | 2,149.00 | 2,050.00 | 2,052.00 | 0.0M |
| 2025-05-12 | 2,143.00 | 2,149.00 | 2,080.00 | 2,143.00 | 0.0M |
| 2025-05-09 | 2,110.00 | 2,156.00 | 2,110.00 | 2,125.00 | 0.0M |
| 2025-05-08 | 2,130.00 | 2,130.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2025-05-07 | 2,100.00 | 2,140.00 | 2,100.00 | 2,131.00 | 0.0M |
| 2025-05-02 | 2,117.00 | 2,120.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2025-05-01 | 2,158.00 | 2,158.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-04-30 | 2,157.00 | 2,167.00 | 2,131.00 | 2,157.00 | 0.0M |
| 2025-04-28 | 2,125.00 | 2,159.00 | 2,104.00 | 2,133.00 | 0.0M |
| 2025-04-25 | 2,101.00 | 2,132.00 | 2,084.00 | 2,102.00 | 0.0M |
| 2025-04-24 | 2,099.00 | 2,108.00 | 2,062.00 | 2,101.00 | 0.0M |
| 2025-04-23 | 2,117.00 | 2,117.00 | 2,052.00 | 2,075.00 | 0.0M |
| 2025-04-22 | 2,077.00 | 2,099.00 | 2,070.00 | 2,076.00 | 0.0M |
| 2025-04-21 | 2,130.00 | 2,130.00 | 2,073.00 | 2,088.00 | 0.0M |
| 2025-04-18 | 2,028.00 | 2,101.00 | 2,028.00 | 2,101.00 | 0.0M |
| 2025-04-17 | 2,034.00 | 2,062.00 | 2,034.00 | 2,034.00 | 0.0M |
| 2025-04-16 | 2,041.00 | 2,049.00 | 2,019.00 | 2,049.00 | 0.0M |
| 2025-04-15 | 1,997.00 | 2,040.00 | 1,997.00 | 2,040.00 | 0.0M |
| 2025-04-14 | 1,937.00 | 1,990.00 | 1,921.00 | 1,986.00 | 0.0M |
| 2025-04-11 | 1,917.00 | 1,934.00 | 1,865.00 | 1,912.00 | 0.0M |
| 2025-04-10 | 1,955.00 | 1,955.00 | 1,840.00 | 1,940.00 | 0.0M |
| 2025-04-09 | 1,877.00 | 1,877.00 | 1,800.00 | 1,835.00 | 0.0M |
| 2025-04-08 | 1,825.00 | 1,995.00 | 1,825.00 | 1,906.00 | 0.0M |
| 2025-04-07 | 1,750.00 | 1,818.00 | 1,725.00 | 1,745.00 | 0.1M |
| 2025-04-04 | 1,955.00 | 1,985.00 | 1,800.00 | 1,897.00 | 0.1M |
| 2025-04-03 | 1,901.00 | 2,020.00 | 1,900.00 | 1,995.00 | 0.0M |
| 2025-04-02 | 2,060.00 | 2,060.00 | 1,975.00 | 1,999.00 | 0.0M |
| 2025-04-01 | 2,110.00 | 2,129.00 | 2,051.00 | 2,068.00 | 0.0M |
| 2025-03-31 | 2,077.00 | 2,118.00 | 2,024.00 | 2,107.00 | 0.0M |
| 2025-03-28 | 2,101.00 | 2,146.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2025-03-27 | 2,185.00 | 2,200.00 | 2,163.00 | 2,197.00 | 0.0M |
| 2025-03-26 | 2,193.00 | 2,211.00 | 2,185.00 | 2,192.00 | 0.0M |
| 2025-03-25 | 2,161.00 | 2,210.00 | 2,140.00 | 2,210.00 | 0.0M |
| 2025-03-24 | 2,247.00 | 2,248.00 | 2,161.00 | 2,176.00 | 0.1M |
| 2025-03-21 | 2,228.00 | 2,249.00 | 2,197.00 | 2,237.00 | 0.0M |
| 2025-03-19 | 2,146.00 | 2,228.00 | 2,130.00 | 2,228.00 | 0.0M |
| 2025-03-18 | 2,130.00 | 2,174.00 | 2,122.00 | 2,160.00 | 0.0M |
| 2025-03-17 | 2,189.00 | 2,196.00 | 2,102.00 | 2,120.00 | 0.0M |
| 2025-03-14 | 2,062.00 | 2,155.00 | 2,053.00 | 2,153.00 | 0.0M |
| 2025-03-13 | 2,002.00 | 2,089.00 | 2,000.00 | 2,089.00 | 0.0M |
| 2025-03-12 | 1,977.00 | 2,010.00 | 1,977.00 | 2,008.00 | 0.0M |
| 2025-03-11 | 1,999.00 | 2,012.00 | 1,927.00 | 1,982.00 | 0.0M |
| 2025-03-10 | 1,955.00 | 2,011.00 | 1,947.00 | 2,007.00 | 0.0M |
| 2025-03-07 | 1,940.00 | 1,956.00 | 1,935.00 | 1,955.00 | 0.0M |
| 2025-03-06 | 1,945.00 | 1,945.00 | 1,935.00 | 1,940.00 | 0.0M |
| 2025-03-05 | 1,909.00 | 1,955.00 | 1,906.00 | 1,928.00 | 0.0M |
| 2025-03-04 | 1,920.00 | 1,941.00 | 1,911.00 | 1,911.00 | 0.0M |
| 2025-03-03 | 1,945.00 | 1,976.00 | 1,945.00 | 1,946.00 | 0.0M |
| 2025-02-28 | 1,944.00 | 1,944.00 | 1,914.00 | 1,942.00 | 0.0M |
| 2025-02-27 | 1,927.00 | 1,945.00 | 1,903.00 | 1,945.00 | 0.0M |
| 2025-02-26 | 1,928.00 | 1,928.00 | 1,896.00 | 1,899.00 | 0.0M |
| 2025-02-25 | 1,888.00 | 1,929.00 | 1,876.00 | 1,917.00 | 0.0M |
| 2025-02-21 | 1,925.00 | 1,928.00 | 1,905.00 | 1,907.00 | 0.0M |
| 2025-02-20 | 1,971.00 | 1,971.00 | 1,921.00 | 1,925.00 | 0.0M |
| 2025-02-19 | 1,933.00 | 1,960.00 | 1,933.00 | 1,950.00 | 0.0M |
| 2025-02-18 | 1,940.00 | 1,961.00 | 1,925.00 | 1,945.00 | 0.0M |
| 2025-02-17 | 1,958.00 | 1,994.00 | 1,921.00 | 1,940.00 | 0.0M |
| 2025-02-14 | 1,956.00 | 1,956.00 | 1,905.00 | 1,930.00 | 0.0M |
| 2025-02-13 | 1,984.00 | 1,990.00 | 1,956.00 | 1,956.00 | 0.0M |
| 2025-02-12 | 1,925.00 | 1,995.00 | 1,922.00 | 1,992.00 | 0.0M |
| 2025-02-10 | 1,858.00 | 1,937.00 | 1,858.00 | 1,925.00 | 0.0M |
| 2025-02-07 | 1,859.00 | 1,888.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2025-02-06 | 1,856.00 | 1,883.00 | 1,843.00 | 1,861.00 | 0.0M |
| 2025-02-05 | 1,839.00 | 1,848.00 | 1,833.00 | 1,841.00 | 0.0M |
| 2025-02-04 | 1,851.00 | 1,851.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-02-03 | 1,829.00 | 1,852.00 | 1,826.00 | 1,844.00 | 0.0M |
| 2025-01-31 | 1,843.00 | 1,854.00 | 1,828.00 | 1,829.00 | 0.0M |
| 2025-01-30 | 1,842.00 | 1,843.00 | 1,835.00 | 1,843.00 | 0.0M |
| 2025-01-29 | 1,852.00 | 1,864.00 | 1,803.00 | 1,828.00 | 0.0M |
| 2025-01-28 | 1,839.00 | 1,845.00 | 1,822.00 | 1,845.00 | 0.0M |
| 2025-01-27 | 1,820.00 | 1,850.00 | 1,813.00 | 1,839.00 | 0.0M |
| 2025-01-24 | 1,819.00 | 1,846.00 | 1,803.00 | 1,811.00 | 0.0M |
| 2025-01-23 | 1,810.00 | 1,819.00 | 1,802.00 | 1,819.00 | 0.0M |
| 2025-01-22 | 1,844.00 | 1,847.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-01-21 | 1,815.00 | 1,840.00 | 1,807.00 | 1,837.00 | 0.0M |
| 2025-01-20 | 1,823.00 | 1,860.00 | 1,805.00 | 1,809.00 | 0.0M |
| 2025-01-17 | 1,857.00 | 1,857.00 | 1,801.00 | 1,815.00 | 0.0M |
| 2025-01-16 | 1,840.00 | 1,842.00 | 1,830.00 | 1,842.00 | 0.0M |
| 2025-01-15 | 1,801.00 | 1,824.00 | 1,801.00 | 1,824.00 | 0.0M |
| 2025-01-14 | 1,803.00 | 1,811.00 | 1,795.00 | 1,798.00 | 0.0M |
| 2025-01-10 | 1,830.00 | 1,830.00 | 1,811.00 | 1,812.00 | 0.0M |
| 2025-01-09 | 1,820.00 | 1,850.00 | 1,815.00 | 1,830.00 | 0.0M |
| 2025-01-08 | 1,828.00 | 1,828.00 | 1,815.00 | 1,819.00 | 0.0M |
| 2025-01-07 | 1,858.00 | 1,860.00 | 1,834.00 | 1,837.00 | 0.0M |
| 2025-01-06 | 1,874.00 | 1,874.00 | 1,848.00 | 1,858.00 | 0.0M |