1,013.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,515.50 | 1,537.50 | 1,514.25 | 1,524.00 | 0.1M |
| 2022-12-29 | 1,513.00 | 1,524.25 | 1,509.00 | 1,516.25 | 0.1M |
| 2022-12-28 | 1,490.25 | 1,517.50 | 1,489.50 | 1,514.25 | 0.1M |
| 2022-12-27 | 1,495.75 | 1,522.75 | 1,485.00 | 1,489.00 | 0.1M |
| 2022-12-23 | 1,473.25 | 1,489.00 | 1,470.50 | 1,484.50 | 0.1M |
| 2022-12-22 | 1,483.75 | 1,487.75 | 1,468.00 | 1,472.00 | 0.1M |
| 2022-12-21 | 1,479.00 | 1,490.75 | 1,477.00 | 1,484.50 | 0.1M |
| 2022-12-20 | 1,464.00 | 1,487.50 | 1,462.25 | 1,479.75 | 0.1M |
| 2022-12-19 | 1,471.00 | 1,478.75 | 1,462.75 | 1,463.50 | 0.1M |
| 2022-12-16 | 1,476.75 | 1,489.25 | 1,469.25 | 1,483.75 | 0.1M |
| 2022-12-15 | 1,483.75 | 1,489.00 | 1,471.50 | 1,476.75 | 0.1M |
| 2022-12-14 | 1,484.00 | 1,490.50 | 1,472.50 | 1,485.00 | 0.1M |
| 2022-12-13 | 1,466.00 | 1,492.00 | 1,465.25 | 1,484.50 | 0.1M |
| 2022-12-12 | 1,488.00 | 1,488.00 | 1,462.50 | 1,465.50 | 0.1M |
| 2022-12-09 | 1,488.25 | 1,497.25 | 1,482.25 | 1,488.25 | 0.1M |
| 2022-12-08 | 1,476.25 | 1,496.25 | 1,473.00 | 1,490.25 | 0.1M |
| 2022-12-07 | 1,462.00 | 1,482.75 | 1,461.75 | 1,477.25 | 0.1M |
| 2022-12-06 | 1,444.50 | 1,477.75 | 1,444.50 | 1,461.50 | 0.1M |
| 2022-12-05 | 1,447.00 | 1,458.00 | 1,443.00 | 1,445.00 | 0.1M |
| 2022-12-02 | 1,438.50 | 1,450.50 | 1,432.25 | 1,446.50 | 0.0M |
| 2022-12-01 | 1,472.00 | 1,475.75 | 1,431.75 | 1,436.75 | 0.1M |
| 2022-11-30 | 1,464.00 | 1,484.00 | 1,463.75 | 1,475.50 | 0.0M |
| 2022-11-29 | 1,462.25 | 1,474.00 | 1,454.50 | 1,466.00 | 0.1M |
| 2022-11-28 | 1,433.50 | 1,465.75 | 1,430.00 | 1,462.75 | 0.0M |
| 2022-11-25 | 1,442.00 | 1,453.75 | 1,436.75 | 1,442.25 | 0.0M |
| 2022-11-23 | 1,438.00 | 1,446.50 | 1,429.00 | 1,442.00 | 0.0M |
| 2022-11-22 | 1,441.00 | 1,448.25 | 1,434.50 | 1,436.50 | 0.0M |
| 2022-11-21 | 1,432.50 | 1,442.50 | 1,422.00 | 1,441.75 | 0.0M |
| 2022-11-18 | 1,423.50 | 1,435.50 | 1,417.50 | 1,433.25 | 0.0M |
| 2022-11-17 | 1,435.25 | 1,437.25 | 1,412.75 | 1,422.25 | 0.0M |
| 2022-11-16 | 1,458.25 | 1,459.50 | 1,429.00 | 1,434.75 | 0.0M |
| 2022-11-15 | 1,444.50 | 1,468.50 | 1,436.75 | 1,461.75 | 0.0M |
| 2022-11-14 | 1,449.25 | 1,455.25 | 1,434.25 | 1,440.50 | 0.1M |
| 2022-11-11 | 1,424.50 | 1,458.75 | 1,424.25 | 1,450.00 | 0.1M |
| 2022-11-10 | 1,452.00 | 1,459.25 | 1,420.50 | 1,423.00 | 0.1M |
| 2022-11-09 | 1,445.00 | 1,457.75 | 1,433.50 | 1,452.00 | 0.1M |
| 2022-11-08 | 1,450.25 | 1,454.00 | 1,440.50 | 1,446.50 | 0.1M |
| 2022-11-07 | 1,455.00 | 1,469.00 | 1,447.00 | 1,450.25 | 0.1M |
| 2022-11-04 | 1,436.25 | 1,465.50 | 1,431.50 | 1,462.25 | 0.1M |
| 2022-11-03 | 1,453.00 | 1,453.50 | 1,428.00 | 1,437.00 | 0.1M |
| 2022-11-02 | 1,446.00 | 1,457.75 | 1,431.00 | 1,454.00 | 0.1M |
| 2022-11-01 | 1,417.00 | 1,449.00 | 1,414.25 | 1,447.75 | 0.1M |
| 2022-10-31 | 1,415.00 | 1,424.00 | 1,397.75 | 1,419.50 | 0.1M |
| 2022-10-28 | 1,393.00 | 1,402.00 | 1,380.50 | 1,400.25 | 0.1M |
| 2022-10-27 | 1,392.75 | 1,405.00 | 1,389.00 | 1,393.50 | 0.1M |
| 2022-10-26 | 1,391.75 | 1,409.00 | 1,388.75 | 1,393.00 | 0.1M |
| 2022-10-25 | 1,381.25 | 1,396.50 | 1,375.50 | 1,392.25 | 0.1M |
| 2022-10-24 | 1,402.75 | 1,402.75 | 1,377.75 | 1,381.25 | 0.1M |
| 2022-10-21 | 1,398.75 | 1,407.25 | 1,383.75 | 1,404.50 | 0.1M |
| 2022-10-20 | 1,381.75 | 1,405.00 | 1,380.00 | 1,400.00 | 0.1M |
| 2022-10-19 | 1,381.50 | 1,388.50 | 1,366.75 | 1,382.75 | 0.1M |
| 2022-10-18 | 1,390.00 | 1,397.00 | 1,372.75 | 1,382.00 | 0.1M |
| 2022-10-17 | 1,390.50 | 1,402.50 | 1,384.50 | 1,392.75 | 0.1M |
| 2022-10-14 | 1,403.75 | 1,419.75 | 1,391.75 | 1,392.75 | 0.1M |
| 2022-10-13 | 1,402.75 | 1,414.25 | 1,388.00 | 1,405.50 | 0.1M |
| 2022-10-12 | 1,385.00 | 1,423.25 | 1,379.50 | 1,405.00 | 0.1M |
| 2022-10-11 | 1,385.75 | 1,396.75 | 1,377.00 | 1,388.00 | 0.1M |
| 2022-10-10 | 1,379.00 | 1,409.00 | 1,378.25 | 1,385.75 | 0.1M |
| 2022-10-07 | 1,370.50 | 1,385.25 | 1,364.25 | 1,379.25 | 0.1M |
| 2022-10-06 | 1,379.75 | 1,388.00 | 1,362.25 | 1,370.50 | 0.1M |
| 2022-10-05 | 1,392.25 | 1,395.25 | 1,373.00 | 1,380.50 | 0.0M |
| 2022-10-04 | 1,383.25 | 1,404.25 | 1,381.25 | 1,393.50 | 0.1M |
| 2022-10-03 | 1,373.75 | 1,386.50 | 1,372.25 | 1,384.00 | 0.0M |
| 2022-09-30 | 1,420.25 | 1,435.00 | 1,374.25 | 1,375.50 | 0.1M |
| 2022-09-29 | 1,416.00 | 1,432.25 | 1,414.00 | 1,420.50 | 0.1M |
| 2022-09-28 | 1,415.00 | 1,418.50 | 1,397.75 | 1,416.25 | 0.1M |
| 2022-09-27 | 1,416.00 | 1,440.75 | 1,413.00 | 1,414.00 | 0.1M |
| 2022-09-26 | 1,430.25 | 1,439.25 | 1,413.25 | 1,416.25 | 0.0M |
| 2022-09-23 | 1,460.25 | 1,462.25 | 1,427.25 | 1,431.75 | 0.0M |
| 2022-09-22 | 1,462.00 | 1,481.00 | 1,454.25 | 1,463.25 | 0.0M |
| 2022-09-21 | 1,482.00 | 1,493.50 | 1,465.25 | 1,467.00 | 0.0M |
| 2022-09-20 | 1,467.75 | 1,491.00 | 1,457.50 | 1,484.50 | 0.0M |
| 2022-09-19 | 1,452.25 | 1,472.00 | 1,444.75 | 1,467.50 | 0.0M |
| 2022-09-16 | 1,456.50 | 1,461.75 | 1,441.00 | 1,455.25 | 0.0M |
| 2022-09-15 | 1,462.00 | 1,474.25 | 1,450.25 | 1,458.00 | 0.0M |
| 2022-09-14 | 1,475.00 | 1,489.50 | 1,453.50 | 1,455.00 | 0.1M |
| 2022-09-13 | 1,486.50 | 1,508.75 | 1,475.75 | 1,478.75 | 0.1M |
| 2022-09-12 | 1,409.00 | 1,490.25 | 1,402.25 | 1,488.25 | 0.2M |
| 2022-09-09 | 1,388.25 | 1,415.75 | 1,387.25 | 1,412.25 | 0.1M |
| 2022-09-08 | 1,384.00 | 1,397.25 | 1,373.00 | 1,386.00 | 0.1M |
| 2022-09-07 | 1,398.50 | 1,432.25 | 1,380.75 | 1,383.50 | 0.1M |
| 2022-09-06 | 1,415.00 | 1,423.00 | 1,392.25 | 1,398.75 | 0.1M |
| 2022-09-05 | 1,426.25 | 1,426.25 | 1,417.25 | 1,417.25 | 0.0M |
| 2022-09-02 | 1,395.00 | 1,422.00 | 1,391.75 | 1,420.50 | 0.1M |
| 2022-09-01 | 1,420.00 | 1,433.00 | 1,390.00 | 1,394.75 | 0.1M |
| 2022-08-31 | 1,432.00 | 1,442.50 | 1,416.00 | 1,422.50 | 0.1M |
| 2022-08-30 | 1,437.75 | 1,440.00 | 1,408.25 | 1,432.50 | 0.1M |
| 2022-08-29 | 1,458.00 | 1,460.75 | 1,432.00 | 1,437.75 | 0.1M |
| 2022-08-26 | 1,430.00 | 1,464.75 | 1,426.50 | 1,461.25 | 0.1M |
| 2022-08-25 | 1,456.75 | 1,467.00 | 1,428.50 | 1,431.25 | 0.1M |
| 2022-08-24 | 1,461.50 | 1,484.50 | 1,447.50 | 1,457.00 | 0.1M |
| 2022-08-23 | 1,435.50 | 1,474.75 | 1,431.25 | 1,461.00 | 0.1M |
| 2022-08-22 | 1,398.00 | 1,438.50 | 1,393.00 | 1,435.25 | 0.1M |
| 2022-08-19 | 1,405.75 | 1,410.00 | 1,386.25 | 1,404.00 | 0.1M |
| 2022-08-18 | 1,390.00 | 1,413.00 | 1,376.50 | 1,405.25 | 0.1M |
| 2022-08-17 | 1,382.50 | 1,400.00 | 1,379.00 | 1,390.00 | 0.1M |
| 2022-08-16 | 1,409.00 | 1,413.75 | 1,376.00 | 1,381.00 | 0.1M |
| 2022-08-15 | 1,441.75 | 1,443.75 | 1,386.00 | 1,412.25 | 0.1M |
| 2022-08-12 | 1,518.50 | 1,537.50 | 1,483.00 | 1,535.00 | 0.0M |
| 2022-08-11 | 1,504.50 | 1,537.00 | 1,489.25 | 1,520.25 | 0.0M |
| 2022-08-10 | 1,515.25 | 1,557.25 | 1,500.50 | 1,509.00 | 0.0M |
| 2022-08-09 | 1,477.25 | 1,520.25 | 1,477.25 | 1,512.25 | 0.0M |
| 2022-08-08 | 1,460.25 | 1,478.75 | 1,453.75 | 1,464.00 | 0.0M |
| 2022-08-05 | 1,460.25 | 1,477.75 | 1,443.50 | 1,463.25 | 0.0M |
| 2022-08-04 | 1,405.00 | 1,466.50 | 1,396.00 | 1,461.25 | 0.0M |
| 2022-08-03 | 1,405.00 | 1,431.00 | 1,390.00 | 1,403.75 | 0.0M |
| 2022-08-02 | 1,424.00 | 1,438.00 | 1,403.75 | 1,415.75 | 0.0M |
| 2022-08-01 | 1,500.00 | 1,504.00 | 1,421.00 | 1,432.00 | 0.0M |
| 2022-07-29 | 1,457.00 | 1,516.00 | 1,452.75 | 1,487.25 | 0.0M |
| 2022-07-28 | 1,429.75 | 1,462.75 | 1,427.50 | 1,457.00 | 0.0M |
| 2022-07-27 | 1,399.00 | 1,431.25 | 1,386.50 | 1,424.50 | 0.0M |
| 2022-07-26 | 1,366.50 | 1,404.00 | 1,366.50 | 1,399.75 | 0.0M |
| 2022-07-25 | 1,344.75 | 1,360.00 | 1,324.75 | 1,356.00 | 0.0M |
| 2022-07-22 | 1,317.75 | 1,344.75 | 1,304.50 | 1,327.50 | 0.0M |
| 2022-07-21 | 1,350.75 | 1,359.00 | 1,310.50 | 1,317.00 | 0.0M |
| 2022-07-20 | 1,371.50 | 1,373.00 | 1,346.25 | 1,350.50 | 0.0M |
| 2022-07-19 | 1,397.25 | 1,399.50 | 1,356.50 | 1,375.50 | 0.0M |
| 2022-07-18 | 1,372.50 | 1,410.00 | 1,359.25 | 1,396.75 | 0.0M |
| 2022-07-15 | 1,367.25 | 1,377.00 | 1,349.50 | 1,359.50 | 0.0M |
| 2022-07-14 | 1,486.00 | 1,503.00 | 1,457.50 | 1,471.75 | 0.0M |
| 2022-07-13 | 1,467.50 | 1,497.25 | 1,444.75 | 1,484.75 | 0.0M |
| 2022-07-12 | 1,522.00 | 1,533.50 | 1,459.25 | 1,468.25 | 0.0M |
| 2022-07-11 | 1,535.00 | 1,552.75 | 1,516.25 | 1,522.00 | 0.0M |
| 2022-07-08 | 1,489.00 | 1,516.50 | 1,473.75 | 1,513.25 | 0.0M |
| 2022-07-07 | 1,450.00 | 1,496.75 | 1,448.75 | 1,485.25 | 0.0M |
| 2022-07-06 | 1,447.00 | 1,461.50 | 1,424.25 | 1,446.50 | 0.0M |
| 2022-07-05 | 1,494.00 | 1,495.00 | 1,431.75 | 1,439.25 | 0.0M |
| 2022-07-01 | 1,563.75 | 1,573.25 | 1,505.25 | 1,509.75 | 0.0M |
| 2022-06-30 | 1,571.50 | 1,601.25 | 1,552.75 | 1,560.50 | 0.0M |
| 2022-06-29 | 1,554.00 | 1,573.75 | 1,546.75 | 1,571.50 | 0.0M |
| 2022-06-28 | 1,534.75 | 1,564.25 | 1,531.75 | 1,556.50 | 0.0M |
| 2022-06-27 | 1,510.75 | 1,536.25 | 1,504.00 | 1,529.50 | 0.0M |
| 2022-06-24 | 1,501.75 | 1,529.50 | 1,494.75 | 1,520.75 | 0.0M |
| 2022-06-23 | 1,565.00 | 1,566.00 | 1,500.00 | 1,507.25 | 0.0M |
| 2022-06-22 | 1,601.50 | 1,602.00 | 1,560.00 | 1,564.00 | 0.0M |
| 2022-06-21 | 1,616.75 | 1,619.00 | 1,592.00 | 1,598.50 | 0.0M |
| 2022-06-20 | 1,696.88 | 1,696.88 | 1,696.38 | 1,696.38 | 0.0M |
| 2022-06-19 | 1,696.88 | 1,696.88 | 1,696.88 | 1,696.88 | 0.0M |
| 2022-06-17 | 1,633.25 | 1,645.00 | 1,621.00 | 1,622.25 | 0.0M |
| 2022-06-16 | 1,617.25 | 1,635.00 | 1,609.25 | 1,630.75 | 0.0M |
| 2022-06-15 | 1,616.50 | 1,626.50 | 1,607.25 | 1,613.75 | 0.0M |
| 2022-06-14 | 1,627.75 | 1,643.00 | 1,615.50 | 1,616.50 | 0.0M |
| 2022-06-13 | 1,665.00 | 1,668.50 | 1,621.00 | 1,627.75 | 0.0M |
| 2022-06-10 | 1,680.75 | 1,685.25 | 1,658.00 | 1,662.00 | 0.0M |
| 2022-06-09 | 1,662.00 | 1,689.50 | 1,649.50 | 1,679.75 | 0.0M |
| 2022-06-08 | 1,650.25 | 1,678.25 | 1,650.25 | 1,662.75 | 0.0M |
| 2022-06-07 | 1,635.25 | 1,661.25 | 1,630.00 | 1,653.75 | 0.0M |
| 2022-06-06 | 1,641.75 | 1,650.25 | 1,627.75 | 1,635.75 | 0.0M |
| 2022-06-03 | 1,658.00 | 1,659.00 | 1,631.25 | 1,633.75 | 0.0M |
| 2022-06-02 | 1,625.00 | 1,669.50 | 1,617.00 | 1,658.75 | 0.0M |
| 2022-06-01 | 1,623.00 | 1,642.50 | 1,612.50 | 1,625.00 | 0.0M |
| 2022-05-31 | 1,665.50 | 1,679.50 | 1,613.25 | 1,620.25 | 0.0M |
| 2022-05-30 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 0.0M |
| 2022-05-27 | 1,658.50 | 1,672.25 | 1,652.25 | 1,663.00 | 0.0M |
| 2022-05-26 | 1,615.00 | 1,667.75 | 1,608.00 | 1,659.50 | 0.0M |
| 2022-05-25 | 1,632.25 | 1,636.75 | 1,606.25 | 1,620.50 | 0.0M |
| 2022-05-24 | 1,628.75 | 1,635.50 | 1,617.75 | 1,632.25 | 0.0M |
| 2022-05-23 | 1,641.00 | 1,654.00 | 1,625.25 | 1,628.75 | 0.0M |
| 2022-05-20 | 1,634.00 | 1,645.50 | 1,622.75 | 1,641.75 | 0.0M |
| 2022-05-19 | 1,606.50 | 1,635.00 | 1,602.00 | 1,630.50 | 0.0M |
| 2022-05-18 | 1,623.50 | 1,630.25 | 1,601.75 | 1,607.00 | 0.0M |
| 2022-05-17 | 1,605.00 | 1,629.50 | 1,597.25 | 1,624.25 | 0.0M |
| 2022-05-16 | 1,605.50 | 1,618.00 | 1,600.75 | 1,607.25 | 0.0M |
| 2022-05-13 | 1,614.75 | 1,651.50 | 1,614.00 | 1,646.50 | 0.1M |
| 2022-05-12 | 1,607.50 | 1,627.25 | 1,590.25 | 1,613.75 | 0.1M |
| 2022-05-11 | 1,593.50 | 1,615.00 | 1,587.50 | 1,606.75 | 0.1M |
| 2022-05-10 | 1,589.00 | 1,605.00 | 1,580.50 | 1,592.25 | 0.1M |
| 2022-05-09 | 1,623.75 | 1,626.00 | 1,578.00 | 1,585.25 | 0.1M |
| 2022-05-06 | 1,649.50 | 1,650.00 | 1,618.00 | 1,622.00 | 0.1M |
| 2022-05-05 | 1,643.00 | 1,667.00 | 1,640.00 | 1,647.00 | 0.1M |
| 2022-05-04 | 1,633.50 | 1,644.50 | 1,622.00 | 1,640.50 | 0.1M |
| 2022-05-03 | 1,649.50 | 1,662.75 | 1,629.00 | 1,630.50 | 0.1M |
| 2022-05-02 | 1,684.50 | 1,688.75 | 1,635.00 | 1,645.25 | 0.1M |
| 2022-04-29 | 1,686.00 | 1,704.75 | 1,679.25 | 1,684.75 | 0.1M |
| 2022-04-28 | 1,694.25 | 1,700.00 | 1,681.25 | 1,684.75 | 0.1M |
| 2022-04-27 | 1,673.25 | 1,698.00 | 1,665.50 | 1,692.75 | 0.1M |
| 2022-04-26 | 1,676.75 | 1,696.75 | 1,661.75 | 1,671.75 | 0.1M |
| 2022-04-25 | 1,687.00 | 1,695.50 | 1,656.50 | 1,675.25 | 0.1M |
| 2022-04-22 | 1,719.00 | 1,734.00 | 1,676.00 | 1,688.00 | 0.1M |
| 2022-04-21 | 1,717.00 | 1,726.25 | 1,704.75 | 1,719.50 | 0.1M |
| 2022-04-20 | 1,693.50 | 1,721.75 | 1,688.25 | 1,717.00 | 0.1M |
| 2022-04-19 | 1,691.75 | 1,705.75 | 1,682.00 | 1,691.75 | 0.1M |
| 2022-04-18 | 1,672.50 | 1,700.00 | 1,669.00 | 1,693.25 | 0.1M |
| 2022-04-15 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.0M |
| 2022-04-14 | 1,665.00 | 1,679.50 | 1,656.00 | 1,665.25 | 0.1M |
| 2022-04-13 | 1,661.50 | 1,668.00 | 1,643.50 | 1,665.00 | 0.1M |
| 2022-04-12 | 1,644.75 | 1,669.00 | 1,642.50 | 1,660.50 | 0.1M |
| 2022-04-11 | 1,670.25 | 1,676.50 | 1,635.50 | 1,640.75 | 0.1M |
| 2022-04-08 | 1,627.75 | 1,668.75 | 1,625.75 | 1,668.00 | 0.1M |
| 2022-04-07 | 1,603.50 | 1,631.25 | 1,599.00 | 1,627.00 | 0.1M |
| 2022-04-06 | 1,613.00 | 1,625.00 | 1,599.25 | 1,603.50 | 0.0M |
| 2022-04-05 | 1,590.00 | 1,619.25 | 1,590.00 | 1,614.00 | 0.0M |
| 2022-04-04 | 1,567.75 | 1,590.50 | 1,560.50 | 1,589.00 | 0.0M |
| 2022-04-01 | 1,600.00 | 1,607.50 | 1,565.00 | 1,566.75 | 0.1M |
| 2022-03-31 | 1,645.00 | 1,657.25 | 1,594.25 | 1,598.00 | 0.1M |
| 2022-03-30 | 1,624.00 | 1,658.25 | 1,619.50 | 1,642.50 | 0.0M |
| 2022-03-29 | 1,645.25 | 1,655.50 | 1,604.00 | 1,623.75 | 0.0M |