VN Mid Cap (VNIMC)

VNIMC
🏛️ 베트남 →
2,488.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,496.20 2,516.98 2,496.20 2,515.98 0.0K
09:01 2,515.98 2,515.98 2,514.59 2,514.59 0.0K
09:02 2,514.34 2,514.34 2,512.39 2,512.41 0.0K
09:03 2,512.40 2,513.12 2,511.84 2,513.00 0.0K
09:04 2,513.28 2,517.74 2,512.30 2,513.52 0.0K
09:05 2,513.52 2,513.62 2,512.68 2,512.68 0.0K
09:06 2,512.67 2,513.69 2,512.41 2,512.41 0.0K
09:07 2,512.54 2,512.71 2,511.84 2,512.71 0.0K
09:08 2,512.34 2,512.34 2,510.96 2,511.00 0.0K
09:09 2,512.08 2,512.08 2,511.29 2,511.29 0.0K
09:10 2,511.29 2,511.85 2,511.29 2,511.56 0.0K
09:11 2,511.48 2,511.74 2,511.16 2,511.42 0.0K
09:12 2,511.19 2,511.22 2,510.16 2,510.16 0.0K
09:13 2,509.96 2,510.17 2,508.65 2,508.65 0.0K
09:14 2,508.65 2,508.86 2,507.25 2,507.89 0.0K
09:15 2,496.20 2,506.84 2,496.20 2,504.32 3,494.8K
09:16 2,505.01 2,506.32 2,504.94 2,505.31 746.7K
09:17 2,505.58 2,506.43 2,504.50 2,504.50 1,041.3K
09:18 2,504.44 2,505.23 2,504.12 2,505.23 864.1K
09:19 2,505.17 2,506.00 2,504.78 2,506.00 779.4K
09:20 2,505.87 2,506.18 2,505.45 2,506.18 554.0K
09:21 2,505.92 2,506.06 2,503.80 2,503.80 863.0K
09:22 2,503.59 2,503.88 2,500.41 2,500.58 1,106.4K
09:23 2,500.49 2,500.52 2,498.84 2,498.84 1,134.7K
09:24 2,499.04 2,499.07 2,497.06 2,497.80 1,507.0K
09:25 2,497.87 2,497.87 2,495.53 2,495.71 2,179.1K
09:26 2,495.79 2,497.59 2,495.79 2,497.59 1,300.3K
09:27 2,497.17 2,499.56 2,497.17 2,499.56 1,550.2K
09:28 2,499.71 2,501.37 2,499.71 2,500.50 996.9K
09:29 2,500.07 2,500.74 2,499.85 2,500.74 1,307.2K
09:30 2,500.56 2,501.63 2,500.51 2,501.48 1,118.7K
09:31 2,501.01 2,501.98 2,501.01 2,501.22 672.0K
09:32 2,501.49 2,502.17 2,501.16 2,501.75 768.5K
09:33 2,501.81 2,502.31 2,501.81 2,502.27 862.1K
09:34 2,501.98 2,501.98 2,501.37 2,501.61 973.8K
09:35 2,500.89 2,500.89 2,499.35 2,499.46 1,298.0K
09:36 2,499.01 2,499.01 2,498.00 2,498.00 832.6K
09:37 2,498.03 2,498.06 2,496.72 2,497.24 886.7K
09:38 2,496.59 2,496.93 2,496.28 2,496.38 940.7K
09:39 2,496.05 2,496.47 2,495.88 2,496.10 681.7K
09:40 2,495.93 2,497.01 2,495.85 2,495.85 724.9K
09:41 2,495.86 2,496.12 2,494.81 2,494.91 1,084.7K
09:42 2,494.66 2,494.66 2,492.96 2,493.32 2,320.6K
09:43 2,492.89 2,493.01 2,491.76 2,491.76 1,348.2K
09:44 2,491.41 2,491.78 2,491.15 2,491.24 2,049.7K
09:45 2,491.00 2,491.45 2,490.38 2,490.38 1,011.1K
09:46 2,490.32 2,490.93 2,489.05 2,489.05 979.3K
09:47 2,489.60 2,490.02 2,489.30 2,489.73 1,275.6K
09:48 2,489.84 2,489.84 2,488.76 2,488.93 1,660.4K
09:49 2,488.66 2,489.06 2,488.55 2,488.78 1,243.3K
09:50 2,488.60 2,491.04 2,488.60 2,490.76 2,641.0K
09:51 2,491.12 2,492.31 2,490.90 2,492.31 2,167.2K
09:52 2,492.92 2,494.32 2,492.92 2,494.32 2,478.2K
09:53 2,494.22 2,494.70 2,493.43 2,494.10 1,650.1K
09:54 2,493.97 2,496.67 2,493.97 2,496.67 1,168.1K
09:55 2,495.77 2,496.37 2,495.60 2,496.34 1,497.2K
09:56 2,495.59 2,497.08 2,495.59 2,497.08 1,486.2K
09:57 2,497.25 2,497.56 2,495.59 2,495.59 1,702.4K
09:58 2,495.76 2,495.83 2,495.13 2,495.83 1,263.2K
09:59 2,495.58 2,495.77 2,494.78 2,495.08 1,471.9K
10:00 2,495.14 2,495.57 2,494.64 2,494.64 1,291.3K
10:01 2,493.81 2,493.81 2,492.85 2,493.37 1,136.2K
10:02 2,492.18 2,493.22 2,492.10 2,492.10 1,754.3K
10:03 2,491.79 2,492.05 2,490.38 2,490.38 1,116.5K
10:04 2,490.11 2,491.04 2,489.14 2,489.80 2,675.6K
10:05 2,489.62 2,489.62 2,488.57 2,488.75 1,747.7K
10:06 2,488.86 2,488.86 2,487.78 2,488.37 1,433.6K
10:07 2,488.67 2,488.67 2,486.82 2,486.82 1,488.3K
10:08 2,486.78 2,488.30 2,486.61 2,488.12 1,882.2K
10:09 2,488.08 2,488.08 2,486.03 2,486.03 1,555.9K
10:10 2,486.79 2,487.62 2,486.27 2,486.94 1,327.0K
10:11 2,486.91 2,486.91 2,484.69 2,485.14 1,054.9K
10:12 2,484.73 2,485.44 2,483.97 2,484.09 1,459.1K
10:13 2,483.46 2,483.57 2,482.62 2,482.62 2,338.5K
10:14 2,482.22 2,482.22 2,480.29 2,480.32 1,953.3K
10:15 2,480.34 2,480.51 2,479.35 2,480.03 2,179.5K
10:16 2,478.91 2,479.98 2,477.71 2,477.99 2,221.1K
10:17 2,478.45 2,478.45 2,475.18 2,476.07 3,293.5K
10:18 2,475.78 2,476.02 2,474.97 2,476.01 3,587.2K
10:19 2,475.65 2,476.26 2,474.69 2,475.19 2,414.6K
10:20 2,475.05 2,476.67 2,475.05 2,476.50 1,452.5K
10:21 2,476.54 2,478.00 2,476.38 2,478.00 1,930.8K
10:22 2,477.92 2,480.33 2,477.92 2,480.17 2,198.8K
10:23 2,480.14 2,482.63 2,480.03 2,482.63 2,537.5K
10:24 2,482.78 2,484.35 2,482.78 2,484.35 2,423.2K
10:25 2,484.19 2,485.39 2,483.80 2,485.26 2,496.6K
10:26 2,485.95 2,488.39 2,485.52 2,488.36 1,943.7K
10:27 2,488.25 2,488.67 2,488.06 2,488.65 2,017.6K
10:28 2,488.19 2,489.60 2,488.19 2,489.39 1,521.6K
10:29 2,489.24 2,489.68 2,488.62 2,489.26 2,772.9K
10:30 2,489.36 2,490.31 2,489.06 2,489.65 2,627.4K
10:31 2,489.83 2,490.80 2,489.78 2,490.16 1,948.9K
10:32 2,490.10 2,490.26 2,489.10 2,489.10 2,335.0K
10:33 2,489.11 2,489.11 2,488.11 2,488.54 1,308.6K
10:34 2,488.34 2,488.90 2,487.64 2,488.50 1,292.8K
10:35 2,488.25 2,488.73 2,487.49 2,487.49 1,730.6K
10:36 2,487.40 2,488.80 2,487.40 2,488.80 1,520.8K
10:37 2,488.76 2,488.76 2,487.50 2,487.85 1,895.7K
10:38 2,488.12 2,488.84 2,487.43 2,488.34 1,347.9K
10:39 2,487.61 2,488.38 2,487.47 2,487.47 1,510.0K
10:40 2,487.53 2,488.74 2,487.26 2,487.86 1,200.3K
10:41 2,488.16 2,488.93 2,488.03 2,488.93 1,532.5K
10:42 2,488.75 2,490.98 2,488.75 2,490.98 2,652.5K
10:43 2,491.19 2,492.42 2,490.73 2,492.36 2,730.5K
10:44 2,492.50 2,493.53 2,492.50 2,492.65 3,623.4K
10:45 2,492.91 2,493.11 2,492.36 2,492.83 2,494.9K
10:46 2,493.60 2,493.98 2,492.50 2,493.35 2,378.4K
10:47 2,493.24 2,493.49 2,492.94 2,493.20 1,894.6K
10:48 2,492.48 2,493.26 2,492.16 2,492.16 1,412.3K
10:49 2,492.15 2,492.47 2,491.06 2,491.06 1,307.9K
10:50 2,491.03 2,491.03 2,489.57 2,489.93 1,434.7K
10:51 2,489.69 2,490.23 2,488.61 2,489.49 1,054.8K
10:52 2,489.49 2,489.49 2,488.27 2,488.27 1,514.8K
10:53 2,488.09 2,488.09 2,486.62 2,487.13 1,626.4K
10:54 2,486.81 2,487.46 2,486.35 2,486.35 905.9K
10:55 2,485.91 2,486.21 2,485.58 2,485.77 991.1K
10:56 2,485.56 2,486.05 2,485.09 2,486.05 1,571.2K
10:57 2,485.95 2,485.95 2,484.25 2,484.25 942.5K
10:58 2,484.22 2,485.20 2,483.62 2,485.20 840.1K
10:59 2,484.75 2,484.75 2,483.14 2,483.40 1,073.7K
11:00 2,483.34 2,483.53 2,482.88 2,483.04 1,253.0K
11:01 2,483.18 2,483.18 2,481.90 2,482.24 1,061.0K
11:02 2,481.64 2,481.71 2,480.57 2,481.27 1,338.9K
11:03 2,480.98 2,481.26 2,480.47 2,480.55 1,352.6K
11:04 2,480.64 2,481.15 2,479.75 2,479.75 1,223.6K
11:05 2,480.54 2,480.54 2,478.26 2,478.35 1,976.3K
11:06 2,477.47 2,478.10 2,477.47 2,477.48 1,960.8K
11:07 2,478.46 2,478.46 2,476.81 2,477.08 1,948.3K
11:08 2,476.86 2,476.94 2,475.97 2,476.64 1,429.4K
11:09 2,476.30 2,476.30 2,474.84 2,474.84 2,251.3K
11:10 2,475.09 2,475.27 2,473.11 2,473.16 2,178.3K
11:11 2,473.87 2,474.39 2,472.41 2,472.49 1,626.0K
11:12 2,472.45 2,472.61 2,470.90 2,471.43 2,220.8K
11:13 2,471.08 2,471.65 2,470.30 2,470.46 1,803.1K
11:14 2,470.56 2,470.56 2,468.92 2,468.96 2,596.4K
11:15 2,468.70 2,469.10 2,467.61 2,469.10 2,111.0K
11:16 2,469.47 2,471.59 2,469.47 2,471.59 1,508.9K
11:17 2,472.51 2,472.51 2,470.39 2,470.39 1,325.7K
11:18 2,470.30 2,471.44 2,469.88 2,469.97 1,381.6K
11:19 2,470.56 2,471.43 2,470.56 2,471.39 837.7K
11:20 2,471.42 2,472.27 2,470.79 2,470.91 762.8K
11:21 2,470.87 2,470.87 2,469.69 2,470.03 1,037.0K
11:22 2,470.84 2,470.84 2,467.70 2,468.21 1,264.0K
11:23 2,468.60 2,468.60 2,467.62 2,468.41 845.5K
11:24 2,468.80 2,469.30 2,468.65 2,469.21 874.8K
11:25 2,469.60 2,470.31 2,469.19 2,470.17 924.2K
11:26 2,470.27 2,470.27 2,468.74 2,468.87 740.7K
11:27 2,469.70 2,470.05 2,469.39 2,469.94 921.6K
11:28 2,469.38 2,470.40 2,468.39 2,469.53 1,077.0K
11:29 2,469.51 2,470.31 2,468.79 2,468.83 1,396.1K
11:30 2,469.08 2,469.08 2,469.08 2,469.08 139.2K
11:31 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:32 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:33 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:34 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:35 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:36 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:37 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:38 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:39 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:40 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:41 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:42 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:43 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:44 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:45 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:46 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:47 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:48 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:49 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:50 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:51 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:52 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:53 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:54 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:55 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:56 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:57 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:58 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
11:59 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:00 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:01 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:02 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:03 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:04 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:05 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:06 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:07 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:08 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:09 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:10 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:11 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:12 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:13 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:14 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:15 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:16 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:17 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:18 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:19 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:20 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:21 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:22 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:23 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:24 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:25 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:26 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:27 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:28 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:29 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:30 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:31 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:32 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:33 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:34 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:35 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:36 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:37 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:38 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:39 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:40 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:41 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:42 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:43 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:44 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:45 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:46 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:47 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:48 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:49 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:50 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:51 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:52 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:53 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:54 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:55 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:56 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:57 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:58 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
12:59 2,469.08 2,469.08 2,469.08 2,469.08 0.0K
13:00 2,469.08 2,469.08 2,464.25 2,465.35 4,565.6K
13:01 2,464.42 2,465.17 2,463.15 2,463.44 1,656.3K
13:02 2,463.37 2,463.44 2,462.69 2,463.07 1,490.3K
13:03 2,462.65 2,463.88 2,462.65 2,463.26 1,917.0K
13:04 2,463.34 2,463.34 2,460.98 2,460.98 1,426.1K
13:05 2,460.51 2,461.38 2,459.47 2,459.82 2,359.6K
13:06 2,460.32 2,460.32 2,459.10 2,459.12 2,003.8K
13:07 2,458.97 2,459.83 2,457.94 2,459.72 2,726.0K
13:08 2,459.32 2,460.94 2,459.32 2,460.94 2,543.0K
13:09 2,460.85 2,461.98 2,460.34 2,460.71 1,572.8K
13:10 2,461.10 2,461.10 2,459.98 2,460.23 1,209.6K
13:11 2,459.83 2,460.36 2,459.22 2,459.34 1,313.1K
13:12 2,459.67 2,460.64 2,459.13 2,460.08 2,011.5K
13:13 2,460.01 2,460.16 2,457.72 2,457.72 3,152.4K
13:14 2,458.38 2,458.78 2,455.95 2,456.32 5,560.2K
13:15 2,455.96 2,456.13 2,454.10 2,454.10 3,679.8K
13:16 2,454.43 2,454.87 2,453.60 2,454.87 3,152.8K
13:17 2,454.31 2,457.40 2,454.31 2,457.40 3,062.8K
13:18 2,456.54 2,459.13 2,456.54 2,459.13 2,272.9K
13:19 2,459.41 2,459.41 2,457.42 2,457.42 1,929.3K
13:20 2,457.62 2,458.11 2,456.56 2,456.87 1,493.5K
13:21 2,457.62 2,457.72 2,456.73 2,456.73 1,258.9K
13:22 2,456.69 2,457.50 2,456.16 2,457.36 1,763.2K
13:23 2,457.50 2,457.50 2,456.30 2,457.12 1,666.1K
13:24 2,456.59 2,456.98 2,454.77 2,454.88 2,369.1K
13:25 2,455.28 2,455.60 2,453.50 2,453.50 1,725.1K
13:26 2,453.40 2,453.62 2,452.80 2,452.91 1,897.0K
13:27 2,453.17 2,453.35 2,452.09 2,453.22 2,964.4K
13:28 2,453.58 2,453.58 2,451.07 2,451.07 2,521.1K
13:29 2,450.42 2,450.73 2,449.03 2,449.37 3,317.0K
13:30 2,448.72 2,448.72 2,444.48 2,444.48 4,855.8K
13:31 2,444.26 2,444.26 2,439.97 2,440.53 7,542.7K
13:32 2,440.88 2,440.88 2,438.38 2,438.38 9,360.4K
13:33 2,437.29 2,439.36 2,437.29 2,439.36 4,678.3K
13:34 2,439.08 2,439.17 2,437.98 2,438.26 4,142.2K
13:35 2,438.96 2,442.85 2,438.36 2,442.85 3,314.0K
13:36 2,442.69 2,446.12 2,442.69 2,446.12 3,337.0K
13:37 2,445.92 2,448.47 2,445.92 2,448.47 2,788.5K
13:38 2,448.87 2,451.51 2,448.40 2,451.51 2,014.6K
13:39 2,451.77 2,453.10 2,451.53 2,452.45 2,032.2K
13:40 2,452.81 2,453.87 2,452.13 2,452.55 1,763.1K
13:41 2,452.66 2,453.22 2,451.98 2,452.21 1,863.2K
13:42 2,451.87 2,452.67 2,451.11 2,452.41 1,217.9K
13:43 2,452.17 2,452.17 2,450.73 2,450.73 1,863.8K
13:44 2,450.74 2,451.17 2,450.14 2,450.14 1,595.6K
13:45 2,449.98 2,450.63 2,448.93 2,449.94 1,586.1K
13:46 2,449.78 2,450.00 2,447.99 2,447.99 1,569.1K
13:47 2,448.74 2,448.74 2,448.00 2,448.50 1,504.7K
13:48 2,448.20 2,449.40 2,447.82 2,448.90 1,444.5K
13:49 2,450.92 2,451.25 2,449.18 2,449.18 1,974.7K
13:50 2,448.81 2,449.72 2,447.14 2,447.14 1,615.6K
13:51 2,446.82 2,448.78 2,446.08 2,446.92 1,710.8K
13:52 2,446.28 2,447.56 2,446.28 2,446.97 1,740.6K
13:53 2,447.92 2,448.06 2,446.89 2,447.69 1,595.3K
13:54 2,447.51 2,448.27 2,447.51 2,447.81 1,236.0K
13:55 2,447.42 2,448.23 2,447.24 2,447.43 1,408.8K
13:56 2,447.56 2,447.56 2,445.71 2,445.71 1,167.0K
13:57 2,446.58 2,446.81 2,444.66 2,444.66 2,343.4K
13:58 2,444.44 2,444.55 2,441.01 2,441.01 3,518.5K
13:59 2,441.20 2,441.20 2,437.15 2,437.15 5,339.5K
14:00 2,436.70 2,436.70 2,432.96 2,433.57 7,707.2K
14:01 2,433.48 2,435.80 2,432.94 2,435.34 4,383.1K
14:02 2,435.32 2,438.00 2,435.32 2,438.00 2,516.6K
14:03 2,438.51 2,442.51 2,438.24 2,441.98 3,570.1K
14:04 2,442.74 2,446.10 2,442.35 2,446.10 3,251.1K
14:05 2,446.11 2,447.79 2,446.07 2,447.79 3,402.1K
14:06 2,447.54 2,450.20 2,447.54 2,450.20 2,958.1K
14:07 2,450.11 2,451.28 2,450.11 2,451.17 1,836.0K
14:08 2,452.05 2,454.03 2,451.94 2,454.03 2,381.2K
14:09 2,453.58 2,456.13 2,453.41 2,456.13 1,464.6K
14:10 2,456.24 2,458.75 2,456.24 2,458.75 2,309.3K
14:11 2,459.17 2,463.06 2,459.17 2,463.06 3,043.4K
14:12 2,463.28 2,466.81 2,463.28 2,466.81 3,721.2K
14:13 2,466.89 2,467.79 2,465.99 2,467.79 3,344.6K
14:14 2,466.65 2,469.25 2,466.65 2,468.95 2,383.9K
14:15 2,469.09 2,470.87 2,468.95 2,470.34 2,250.0K
14:16 2,470.72 2,470.72 2,469.88 2,469.88 2,493.4K
14:17 2,469.68 2,469.69 2,468.24 2,469.36 2,319.3K
14:18 2,469.01 2,469.01 2,466.96 2,468.27 1,808.9K
14:19 2,467.81 2,467.90 2,466.41 2,466.41 2,278.3K
14:20 2,465.78 2,466.25 2,465.07 2,465.07 2,922.6K
14:21 2,464.48 2,464.48 2,461.25 2,461.25 4,085.0K
14:22 2,461.39 2,461.39 2,457.22 2,457.22 3,023.0K
14:23 2,456.57 2,456.57 2,452.29 2,452.29 3,217.9K
14:24 2,452.34 2,452.34 2,450.51 2,450.51 3,415.5K
14:25 2,450.11 2,451.42 2,450.11 2,450.38 2,871.1K
14:26 2,450.87 2,452.76 2,450.36 2,452.76 2,804.0K
14:27 2,453.05 2,456.62 2,453.05 2,456.62 8,785.5K
14:28 2,456.77 2,457.79 2,456.54 2,457.79 3,836.8K
14:29 2,458.16 2,460.31 2,457.38 2,460.26 3,610.9K
14:30 2,460.91 2,470.10 2,460.91 2,469.10 214.8K
14:31 2,469.02 2,472.35 2,468.56 2,472.35 0.0K
14:32 2,472.27 2,473.64 2,470.53 2,470.71 0.0K
14:33 2,470.78 2,470.78 2,470.20 2,470.21 0.0K
14:34 2,470.22 2,470.52 2,470.00 2,470.00 0.0K
14:35 2,470.16 2,470.16 2,468.51 2,469.15 0.0K
14:36 2,469.38 2,469.38 2,467.03 2,467.03 0.0K
14:37 2,467.11 2,467.12 2,464.99 2,464.99 0.0K
14:38 2,464.92 2,465.42 2,464.15 2,464.20 0.0K
14:39 2,464.18 2,464.28 2,463.86 2,464.28 0.0K
14:40 2,464.28 2,464.83 2,464.28 2,464.80 250.0K
14:41 2,464.18 2,466.46 2,464.13 2,466.46 0.0K
14:42 2,466.67 2,467.35 2,466.50 2,466.85 0.0K
14:43 2,467.00 2,470.01 2,467.00 2,468.16 0.0K
14:44 2,467.65 2,469.59 2,467.21 2,469.59 100.0K
14:45 2,469.77 2,469.77 2,462.38 2,462.38 32,574.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,494.26 2,506.53 2,480.23 2,488.01 360.6M
2025-09-26 2,521.96 2,537.68 2,490.69 2,494.26 414.7M
2025-09-25 2,504.97 2,533.34 2,504.97 2,521.96 430.5M
2025-09-24 2,462.60 2,504.97 2,442.02 2,504.97 339.2M
2025-09-23 2,469.77 2,487.07 2,455.47 2,462.60 212.4M
2025-09-22 2,496.20 2,517.74 2,432.94 2,469.77 481.6M
2025-09-19 2,517.88 2,545.21 2,470.92 2,496.20 341.1M
2025-09-18 2,520.11 2,537.72 2,494.92 2,517.88 334.9M
2025-09-17 2,564.36 2,580.64 2,516.06 2,520.11 334.8M
2025-09-16 2,586.54 2,626.53 2,554.30 2,564.36 477.1M
2025-09-15 2,535.73 2,586.54 2,535.73 2,586.54 440.2M
2025-09-12 2,502.42 2,539.88 2,502.42 2,535.73 435.4M
2025-09-11 2,496.50 2,514.00 2,415.05 2,502.42 491.9M
2025-09-10 2,501.13 2,540.55 2,476.36 2,496.50 327.9M
2025-09-09 2,469.19 2,501.13 2,437.62 2,501.13 416.3M
2025-09-08 2,572.78 2,576.72 2,469.19 2,469.19 762.0M
2025-09-05 2,632.59 2,660.78 2,572.78 2,572.78 707.4M
2025-09-04 2,608.57 2,643.32 2,608.57 2,632.59 548.1M
2025-09-03 2,574.28 2,610.84 2,574.28 2,608.57 509.0M
2025-08-29 2,568.85 2,607.20 2,567.13 2,574.28 588.3M
2025-08-28 2,535.09 2,568.85 2,522.11 2,568.85 428.9M
2025-08-27 2,519.49 2,565.85 2,519.49 2,535.09 639.3M
2025-08-26 2,419.76 2,519.49 2,388.49 2,519.49 480.1M
2025-08-25 2,495.40 2,531.37 2,414.05 2,419.76 526.6M
2025-08-22 2,553.27 2,564.96 2,455.84 2,495.40 856.8M
2025-08-21 2,565.04 2,592.81 2,548.34 2,553.27 602.8M
2025-08-20 2,594.04 2,613.34 2,483.93 2,565.04 928.3M
2025-08-19 2,581.88 2,621.72 2,581.88 2,594.04 721.5M
2025-08-18 2,546.14 2,586.66 2,545.60 2,581.88 669.4M
2025-08-15 2,553.01 2,585.02 2,523.96 2,546.14 804.6M
2025-08-14 2,520.88 2,559.06 2,520.88 2,553.01 661.0M
2025-08-13 2,494.86 2,523.12 2,468.64 2,520.88 795.2M
2025-08-12 2,473.25 2,494.97 2,450.82 2,494.86 698.6M
2025-08-11 2,443.02 2,482.63 2,443.02 2,473.25 639.1M
2025-08-08 2,417.69 2,448.69 2,402.79 2,443.02 769.5M
2025-08-07 2,392.14 2,424.48 2,391.99 2,417.69 629.7M
2025-08-06 2,348.06 2,392.27 2,348.06 2,392.14 524.6M
2025-08-05 2,354.31 2,414.34 2,286.64 2,348.06 1,072.6M
2025-08-04 2,315.64 2,354.39 2,293.76 2,354.31 489.0M
2025-08-01 2,335.50 2,354.50 2,297.42 2,315.64 581.2M
2025-07-31 2,310.00 2,347.43 2,279.81 2,335.50 682.1M
2025-07-30 2,270.71 2,312.70 2,242.95 2,310.00 708.6M
2025-07-29 2,397.62 2,439.15 2,267.84 2,270.71 1,245.2M
2025-07-28 2,316.78 2,401.88 2,316.78 2,397.62 697.3M
2025-07-25 2,265.41 2,316.81 2,265.41 2,316.78 672.6M
2025-07-24 2,242.86 2,265.41 2,237.47 2,265.41 530.4M
2025-07-23 2,211.89 2,257.19 2,211.89 2,242.86 676.9M
2025-07-22 2,162.50 2,211.89 2,149.33 2,211.89 571.1M
2025-07-21 2,166.29 2,190.88 2,159.26 2,162.50 601.2M
2025-07-18 2,151.78 2,179.50 2,149.16 2,166.29 616.9M
2025-07-17 2,142.80 2,168.02 2,139.77 2,151.78 648.6M
2025-07-16 2,123.02 2,142.85 2,116.06 2,142.80 567.7M
2025-07-15 2,125.76 2,148.14 2,121.41 2,123.02 621.4M
2025-07-14 2,092.68 2,126.30 2,072.81 2,125.76 563.0M
2025-07-11 2,086.38 2,099.37 2,071.57 2,092.68 534.8M
2025-07-10 2,084.47 2,097.90 2,081.19 2,086.38 420.2M
2025-07-09 2,071.91 2,090.80 2,071.91 2,084.47 567.1M
2025-07-08 2,054.35 2,072.77 2,051.26 2,071.91 480.9M
2025-07-07 2,037.52 2,054.73 2,037.52 2,054.35 470.0M
2025-07-04 2,025.08 2,043.02 2,025.08 2,037.52 408.0M
2025-07-03 2,017.45 2,043.65 2,009.73 2,025.08 656.9M
2025-07-02 1,988.25 2,018.05 1,983.43 2,017.45 470.1M
2025-07-01 1,995.40 2,003.86 1,979.25 1,988.25 335.2M
2025-06-30 1,973.64 1,996.19 1,973.64 1,995.40 292.7M
2025-06-27 1,969.57 1,979.43 1,969.56 1,973.64 280.2M
2025-06-26 1,968.12 1,972.92 1,954.89 1,969.57 257.0M
2025-06-25 1,967.55 1,981.71 1,963.99 1,968.12 316.5M
2025-06-24 1,951.18 1,974.23 1,948.11 1,967.55 415.2M
2025-06-23 1,956.16 1,956.16 1,936.16 1,951.18 332.8M
2025-06-20 1,949.45 1,961.55 1,949.45 1,956.16 279.0M
2025-06-19 1,948.51 1,952.39 1,933.43 1,949.45 244.4M
2025-06-18 1,956.98 1,966.88 1,941.48 1,948.51 310.8M
2025-06-17 1,950.06 1,962.09 1,940.98 1,956.98 329.0M
2025-06-16 1,907.08 1,950.06 1,900.93 1,950.06 284.7M
2025-06-13 1,935.12 1,935.12 1,886.30 1,907.08 524.6M
2025-06-12 1,910.37 1,937.64 1,907.65 1,935.12 300.9M
2025-06-11 1,912.31 1,925.32 1,900.17 1,910.37 239.7M
2025-06-10 1,899.76 1,923.15 1,892.86 1,912.31 305.2M
2025-06-09 1,927.99 1,935.27 1,897.51 1,899.76 334.0M
2025-06-06 1,952.32 1,956.69 1,925.76 1,927.99 448.7M
2025-06-05 1,960.94 1,967.53 1,939.21 1,952.32 363.3M
2025-06-04 1,950.06 1,971.03 1,950.06 1,960.94 454.8M
2025-06-03 1,933.48 1,957.77 1,931.28 1,950.06 494.9M
2025-06-02 1,913.71 1,933.94 1,897.92 1,933.48 390.6M
2025-05-30 1,935.34 1,943.79 1,905.09 1,913.71 387.1M
2025-05-29 1,925.02 1,949.14 1,923.11 1,935.34 411.6M
2025-05-28 1,935.80 1,951.97 1,916.70 1,925.02 432.4M
2025-05-27 1,906.07 1,935.96 1,906.07 1,935.80 500.4M
2025-05-26 1,867.59 1,906.07 1,839.06 1,906.07 420.4M
2025-05-23 1,862.32 1,874.07 1,859.47 1,867.59 291.7M
2025-05-22 1,870.69 1,888.09 1,858.60 1,862.32 566.2M
2025-05-21 1,864.67 1,876.91 1,849.89 1,870.69 390.3M
2025-05-20 1,843.57 1,865.66 1,836.96 1,864.67 320.2M
2025-05-19 1,855.67 1,858.64 1,840.35 1,843.57 341.2M
2025-05-16 1,870.63 1,877.26 1,853.62 1,855.67 360.7M
2025-05-15 1,869.70 1,881.93 1,853.93 1,870.63 344.5M
2025-05-14 1,852.46 1,870.01 1,848.01 1,869.70 338.2M
2025-05-13 1,830.41 1,855.79 1,830.41 1,852.46 351.7M
2025-05-12 1,816.38 1,830.44 1,808.71 1,830.41 261.0M
2025-05-09 1,818.39 1,831.15 1,811.40 1,816.38 281.0M
2025-05-08 1,799.87 1,818.86 1,798.04 1,818.39 292.2M
2025-05-07 1,788.94 1,804.16 1,785.93 1,799.87 305.1M
2025-05-06 1,792.43 1,808.92 1,786.22 1,788.94 294.4M
2025-05-05 1,755.42 1,792.43 1,755.42 1,792.43 259.7M
2025-04-29 1,755.76 1,761.34 1,750.31 1,755.42 188.7M
2025-04-28 1,753.40 1,757.21 1,744.70 1,753.27 211.7M
2025-04-25 1,750.75 1,757.05 1,737.33 1,750.83 246.1M
2025-04-24 1,740.18 1,759.80 1,727.29 1,750.56 279.8M
2025-04-23 1,717.31 1,737.91 1,712.96 1,734.07 271.0M
2025-04-22 1,717.83 1,726.03 1,624.97 1,697.03 685.9M
2025-04-21 1,747.12 1,756.14 1,718.68 1,730.99 325.6M
2025-04-18 1,738.24 1,773.38 1,736.62 1,746.99 430.7M
2025-04-17 1,687.52 1,720.75 1,687.35 1,720.75 281.7M
2025-04-16 1,726.72 1,738.09 1,701.72 1,707.27 299.2M
2025-04-15 1,747.03 1,762.65 1,710.37 1,730.56 405.8M
2025-04-14 1,746.99 1,763.08 1,728.87 1,762.11 387.1M
2025-04-11 1,678.17 1,721.92 1,647.70 1,721.92 632.0M
2025-04-10 1,649.91 1,650.17 1,648.40 1,649.70 103.6M
2025-04-09 1,592.75 1,597.25 1,528.73 1,546.32 590.6M
2025-04-08 1,674.47 1,678.21 1,629.37 1,630.58 283.0M
2025-04-04 1,765.15 1,765.15 1,695.81 1,743.47 655.2M
2025-04-03 1,857.99 1,867.45 1,809.57 1,810.36 564.4M
2025-04-02 1,945.78 1,949.93 1,939.64 1,939.64 321.2M
2025-04-01 1,936.92 1,939.57 1,925.75 1,939.20 211.2M
2025-03-31 1,927.05 1,939.43 1,918.69 1,931.31 311.4M
2025-03-28 1,953.84 1,957.39 1,932.98 1,939.09 267.7M
2025-03-27 1,952.54 1,956.93 1,947.60 1,950.94 204.9M
2025-03-26 1,968.12 1,976.24 1,946.66 1,953.27 270.0M
2025-03-25 1,966.07 1,976.51 1,962.20 1,966.55 320.9M
2025-03-24 1,964.26 1,965.10 1,944.02 1,964.45 269.4M
2025-03-21 1,970.07 1,974.79 1,963.41 1,963.41 272.7M
2025-03-20 1,983.77 1,985.51 1,954.03 1,971.05 282.4M
2025-03-19 1,979.98 1,983.63 1,962.70 1,975.16 290.8M
2025-03-18 1,994.84 1,999.75 1,981.19 1,981.55 346.8M
2025-03-17 1,970.30 1,987.00 1,969.92 1,987.00 301.2M
2025-03-14 1,968.76 1,977.61 1,957.26 1,961.03 329.5M
2025-03-13 1,996.89 2,000.16 1,967.59 1,970.15 407.9M
2025-03-12 2,007.74 2,009.13 1,988.87 1,994.82 389.5M
2025-03-11 1,978.35 2,003.25 1,973.10 2,003.25 370.0M
2025-03-10 2,011.93 2,014.65 1,992.08 1,997.08 353.3M
2025-03-07 2,013.11 2,017.27 2,004.69 2,004.69 352.8M
2025-03-06 1,985.70 2,006.97 1,976.82 2,006.97 498.1M
2025-03-05 2,002.75 2,009.92 1,977.97 1,977.97 308.4M
2025-03-04 1,998.25 2,009.46 1,975.27 2,001.68 406.5M
2025-03-03 1,994.30 2,007.93 1,992.29 2,002.31 326.6M
2025-02-28 1,994.72 2,001.07 1,985.04 1,995.00 323.1M
2025-02-27 1,983.53 1,994.24 1,968.32 1,994.24 408.8M
2025-02-26 1,982.65 1,988.35 1,979.80 1,982.03 321.5M
2025-02-25 1,986.19 1,989.56 1,971.66 1,980.01 334.9M
2025-02-24 1,966.25 1,979.06 1,961.47 1,979.06 308.1M
2025-02-21 1,971.45 1,976.46 1,957.74 1,968.25 245.6M
2025-02-20 1,978.25 1,982.78 1,970.49 1,972.81 294.5M
2025-02-19 1,943.16 1,970.77 1,943.16 1,970.77 341.2M
2025-02-18 1,935.88 1,947.82 1,935.19 1,941.04 263.2M
2025-02-17 1,928.10 1,940.76 1,926.09 1,933.18 373.9M
2025-02-14 1,919.84 1,935.37 1,919.84 1,925.78 268.1M
2025-02-13 1,913.52 1,918.01 1,907.50 1,918.01 182.0M
2025-02-12 1,915.38 1,923.79 1,912.34 1,912.35 196.0M
2025-02-11 1,900.04 1,910.88 1,900.04 1,909.93 187.5M
2025-02-10 1,920.34 1,920.34 1,899.03 1,899.03 252.2M
2025-02-07 1,930.86 1,932.55 1,924.47 1,926.28 195.8M
2025-02-06 1,936.06 1,937.51 1,921.77 1,929.00 204.7M
2025-02-05 1,928.30 1,934.35 1,925.47 1,931.54 230.7M
2025-02-04 1,901.47 1,921.82 1,901.30 1,921.32 238.5M
2025-02-03 1,899.35 1,903.16 1,889.17 1,896.72 188.9M
2025-01-24 1,893.06 1,907.77 1,891.00 1,907.77 213.9M
2025-01-23 1,855.57 1,891.32 1,855.57 1,891.25 168.9M
2025-01-22 1,856.06 1,864.60 1,854.61 1,855.15 164.2M
2025-01-21 1,858.52 1,861.87 1,848.85 1,852.98 138.8M
2025-01-20 1,862.28 1,865.81 1,853.04 1,855.49 132.0M
2025-01-17 1,849.11 1,858.03 1,844.50 1,858.03 127.2M
2025-01-16 1,842.13 1,857.70 1,840.39 1,846.69 154.8M
2025-01-15 1,820.90 1,834.67 1,820.88 1,834.41 167.2M
2025-01-14 1,830.79 1,834.81 1,815.13 1,817.29 117.1M
2025-01-13 1,807.39 1,828.13 1,797.76 1,828.13 175.9M
2025-01-10 1,843.02 1,846.20 1,812.67 1,812.67 180.4M
2025-01-09 1,851.65 1,855.72 1,839.09 1,842.46 0.1M
2025-01-08 1,834.76 1,851.44 1,828.11 1,850.80 0.1M
2025-01-07 1,848.13 1,854.17 1,829.60 1,836.21 0.2M
2025-01-06 1,874.89 1,877.83 1,839.19 1,846.13 0.2M
2025-01-03 1,900.80 1,900.80 1,871.89 1,871.89 0.2M
2025-01-02 1,901.56 1,904.53 1,889.50 1,900.09 0.1M