1,060.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,413.00 | 1,427.75 | 1,411.25 | 1,416.75 | 0.0M |
| 2022-12-29 | 1,410.25 | 1,420.00 | 1,408.50 | 1,415.25 | 0.0M |
| 2022-12-28 | 1,394.00 | 1,414.75 | 1,391.75 | 1,412.25 | 0.0M |
| 2022-12-27 | 1,397.50 | 1,409.75 | 1,391.00 | 1,394.50 | 0.0M |
| 2022-12-23 | 1,383.50 | 1,395.00 | 1,382.00 | 1,393.50 | 0.0M |
| 2022-12-22 | 1,389.00 | 1,393.25 | 1,380.00 | 1,381.75 | 0.0M |
| 2022-12-21 | 1,387.75 | 1,393.50 | 1,387.00 | 1,390.50 | 0.0M |
| 2022-12-20 | 1,381.00 | 1,395.00 | 1,380.25 | 1,389.50 | 0.0M |
| 2022-12-19 | 1,384.00 | 1,386.75 | 1,378.50 | 1,381.00 | 0.0M |
| 2022-12-16 | 1,385.00 | 1,392.75 | 1,379.75 | 1,389.25 | 0.0M |
| 2022-12-15 | 1,390.00 | 1,393.75 | 1,382.25 | 1,388.25 | 0.0M |
| 2022-12-14 | 1,390.00 | 1,394.75 | 1,383.00 | 1,393.25 | 0.0M |
| 2022-12-13 | 1,382.00 | 1,398.00 | 1,381.50 | 1,391.75 | 0.0M |
| 2022-12-12 | 1,397.00 | 1,397.00 | 1,379.00 | 1,383.00 | 0.0M |
| 2022-12-09 | 1,394.50 | 1,399.75 | 1,390.00 | 1,398.50 | 0.0M |
| 2022-12-08 | 1,397.25 | 1,402.25 | 1,390.75 | 1,397.75 | 0.0M |
| 2022-12-07 | 1,385.75 | 1,399.50 | 1,385.75 | 1,398.75 | 0.0M |
| 2022-12-06 | 1,376.00 | 1,397.75 | 1,375.75 | 1,386.75 | 0.0M |
| 2022-12-05 | 1,376.00 | 1,383.75 | 1,373.75 | 1,376.75 | 0.0M |
| 2022-12-02 | 1,369.25 | 1,382.00 | 1,368.00 | 1,377.75 | 0.0M |
| 2022-12-01 | 1,395.25 | 1,399.00 | 1,365.00 | 1,369.50 | 0.0M |
| 2022-11-30 | 1,394.25 | 1,403.75 | 1,391.50 | 1,399.00 | 0.0M |
| 2022-11-29 | 1,390.00 | 1,400.00 | 1,387.50 | 1,396.00 | 0.0M |
| 2022-11-28 | 1,373.75 | 1,395.00 | 1,368.25 | 1,395.00 | 0.0M |
| 2022-11-25 | 1,378.00 | 1,386.25 | 1,374.50 | 1,379.25 | 0.0M |
| 2022-11-23 | 1,376.50 | 1,380.50 | 1,370.00 | 1,377.75 | 0.0M |
| 2022-11-22 | 1,375.25 | 1,382.50 | 1,371.00 | 1,376.25 | 0.0M |
| 2022-11-21 | 1,370.00 | 1,378.50 | 1,363.00 | 1,378.50 | 0.0M |
| 2022-11-18 | 1,366.00 | 1,374.75 | 1,361.25 | 1,373.50 | 0.0M |
| 2022-11-17 | 1,378.00 | 1,380.75 | 1,357.50 | 1,366.50 | 0.0M |
| 2022-11-16 | 1,395.75 | 1,395.75 | 1,376.50 | 1,379.00 | 0.0M |
| 2022-11-15 | 1,380.50 | 1,402.75 | 1,376.75 | 1,397.00 | 0.0M |
| 2022-11-14 | 1,404.50 | 1,404.50 | 1,393.00 | 1,400.00 | 0.0M |
| 2022-11-11 | 1,397.50 | 1,414.00 | 1,397.50 | 1,405.25 | 0.0M |
| 2022-11-10 | 1,406.25 | 1,406.25 | 1,380.25 | 1,383.25 | 0.0M |
| 2022-11-09 | 1,405.00 | 1,411.00 | 1,396.50 | 1,406.00 | 0.0M |
| 2022-11-08 | 1,414.00 | 1,414.25 | 1,404.50 | 1,407.25 | 0.0M |
| 2022-11-07 | 1,416.25 | 1,424.00 | 1,407.75 | 1,411.25 | 0.0M |
| 2022-11-04 | 1,406.00 | 1,422.50 | 1,406.00 | 1,419.50 | 0.0M |
| 2022-11-03 | 1,410.00 | 1,416.25 | 1,394.50 | 1,403.50 | 0.0M |
| 2022-11-02 | 1,404.75 | 1,418.75 | 1,399.00 | 1,417.25 | 0.0M |
| 2022-11-01 | 1,391.75 | 1,408.00 | 1,391.50 | 1,407.50 | 0.0M |
| 2022-10-31 | 1,384.25 | 1,389.00 | 1,372.00 | 1,387.75 | 0.0M |
| 2022-10-28 | 1,364.00 | 1,374.25 | 1,358.00 | 1,373.00 | 0.0M |
| 2022-10-27 | 1,365.50 | 1,375.00 | 1,364.00 | 1,365.00 | 0.0M |
| 2022-10-26 | 1,369.75 | 1,380.25 | 1,367.00 | 1,366.75 | 0.0M |
| 2022-10-25 | 1,365.75 | 1,371.75 | 1,362.25 | 1,370.25 | 0.0M |
| 2022-10-24 | 1,365.50 | 1,365.50 | 1,355.50 | 1,357.25 | 0.0M |
| 2022-10-21 | 1,364.25 | 1,375.50 | 1,359.50 | 1,373.50 | 0.0M |
| 2022-10-20 | 1,362.00 | 1,374.00 | 1,356.50 | 1,370.00 | 0.0M |
| 2022-10-19 | 1,358.50 | 1,360.50 | 1,347.50 | 1,360.00 | 0.0M |
| 2022-10-18 | 1,360.50 | 1,365.00 | 1,352.00 | 1,357.25 | 0.0M |
| 2022-10-17 | 1,361.25 | 1,371.50 | 1,361.00 | 1,362.50 | 0.0M |
| 2022-10-14 | 1,388.25 | 1,388.50 | 1,368.75 | 1,368.25 | 0.0M |
| 2022-10-13 | 1,373.50 | 1,383.75 | 1,363.25 | 1,379.75 | 0.0M |
| 2022-10-12 | 1,374.00 | 1,392.75 | 1,369.00 | 1,373.50 | 0.0M |
| 2022-10-11 | 1,368.75 | 1,377.75 | 1,367.50 | 1,370.25 | 0.0M |
| 2022-10-10 | 1,373.50 | 1,386.25 | 1,367.50 | 1,369.50 | 0.0M |
| 2022-10-07 | 1,364.75 | 1,370.00 | 1,360.00 | 1,365.75 | 0.0M |
| 2022-10-06 | 1,365.00 | 1,370.50 | 1,349.00 | 1,359.75 | 0.0M |
| 2022-10-05 | 1,370.25 | 1,372.00 | 1,358.50 | 1,363.50 | 0.0M |
| 2022-10-04 | 1,358.75 | 1,381.00 | 1,358.00 | 1,373.50 | 0.0M |
| 2022-10-03 | 1,354.50 | 1,366.50 | 1,351.25 | 1,358.25 | 0.0M |
| 2022-09-30 | 1,377.50 | 1,388.50 | 1,349.00 | 1,351.00 | 0.0M |
| 2022-09-29 | 1,376.00 | 1,386.50 | 1,371.50 | 1,376.50 | 0.0M |
| 2022-09-28 | 1,366.50 | 1,371.75 | 1,360.25 | 1,371.75 | 0.0M |
| 2022-09-27 | 1,365.50 | 1,381.50 | 1,364.25 | 1,364.75 | 0.0M |
| 2022-09-26 | 1,369.75 | 1,374.50 | 1,363.75 | 1,364.75 | 0.0M |
| 2022-09-23 | 1,402.75 | 1,402.75 | 1,376.75 | 1,378.00 | 0.0M |
| 2022-09-22 | 1,407.75 | 1,415.50 | 1,398.75 | 1,403.75 | 0.0M |
| 2022-09-21 | 1,412.75 | 1,419.00 | 1,403.25 | 1,404.25 | 0.0M |
| 2022-09-20 | 1,398.00 | 1,419.25 | 1,393.75 | 1,413.75 | 0.0M |
| 2022-09-19 | 1,397.25 | 1,398.25 | 1,397.25 | 1,402.00 | 0.0M |
| 2022-09-16 | 1,383.75 | 1,383.75 | 1,383.75 | 1,385.25 | 0.0M |
| 2022-09-15 | 1,386.50 | 1,386.50 | 1,386.50 | 1,386.50 | 0.0M |
| 2022-09-14 | 1,453.25 | 1,460.75 | 1,434.50 | 1,436.00 | 0.0M |
| 2022-09-13 | 1,455.50 | 1,470.50 | 1,450.75 | 1,456.25 | 0.0M |
| 2022-09-12 | 1,408.25 | 1,460.50 | 1,408.25 | 1,459.00 | 0.0M |
| 2022-09-09 | 1,387.25 | 1,405.00 | 1,387.25 | 1,403.50 | 0.0M |
| 2022-09-08 | 1,377.00 | 1,384.25 | 1,368.75 | 1,381.75 | 0.0M |
| 2022-09-07 | 1,380.25 | 1,404.25 | 1,375.25 | 1,378.75 | 0.0M |
| 2022-09-06 | 1,391.00 | 1,391.00 | 1,384.50 | 1,389.50 | 0.0M |
| 2022-09-02 | 1,386.50 | 1,407.25 | 1,386.50 | 1,408.50 | 0.0M |
| 2022-09-01 | 1,411.50 | 1,411.75 | 1,387.50 | 1,387.00 | 0.0M |
| 2022-08-31 | 1,426.75 | 1,426.75 | 1,412.75 | 1,411.75 | 0.0M |
| 2022-08-30 | 1,402.50 | 1,421.50 | 1,398.50 | 1,419.50 | 0.0M |
| 2022-08-29 | 1,433.75 | 1,433.75 | 1,421.75 | 1,422.75 | 0.0M |
| 2022-08-26 | 1,431.25 | 1,445.75 | 1,431.25 | 1,442.25 | 0.0M |
| 2022-08-25 | 1,446.50 | 1,446.50 | 1,413.75 | 1,418.00 | 0.0M |
| 2022-08-24 | 1,459.50 | 1,459.50 | 1,431.00 | 1,439.50 | 0.0M |
| 2022-08-23 | 1,437.75 | 1,459.00 | 1,437.75 | 1,447.00 | 0.0M |
| 2022-08-22 | 1,402.75 | 1,425.25 | 1,398.75 | 1,427.00 | 0.0M |
| 2022-08-19 | 1,391.50 | 1,391.50 | 1,386.25 | 1,395.50 | 0.0M |
| 2022-08-18 | 1,374.00 | 1,396.25 | 1,374.00 | 1,395.50 | 0.0M |
| 2022-08-17 | 1,385.25 | 1,388.00 | 1,383.75 | 1,383.00 | 0.0M |
| 2022-08-16 | 1,392.25 | 1,392.25 | 1,377.50 | 1,377.00 | 0.0M |
| 2022-08-15 | 1,393.00 | 1,407.50 | 1,371.50 | 1,399.25 | 0.0M |
| 2022-08-12 | 1,450.00 | 1,465.75 | 1,420.25 | 1,455.00 | 0.0M |
| 2022-08-11 | 1,433.25 | 1,456.50 | 1,425.00 | 1,452.50 | 0.0M |
| 2022-08-10 | 1,431.50 | 1,454.50 | 1,425.25 | 1,433.00 | 0.0M |
| 2022-08-09 | 1,421.00 | 1,439.50 | 1,415.75 | 1,431.25 | 0.0M |
| 2022-08-08 | 1,402.00 | 1,426.25 | 1,399.50 | 1,407.75 | 0.0M |
| 2022-08-05 | 1,428.50 | 1,431.50 | 1,399.50 | 1,415.25 | 0.0M |
| 2022-08-04 | 1,375.00 | 1,427.75 | 1,367.50 | 1,423.25 | 0.0M |
| 2022-08-03 | 1,380.00 | 1,407.50 | 1,362.75 | 1,376.00 | 0.0M |
| 2022-08-02 | 1,395.00 | 1,408.75 | 1,379.75 | 1,389.75 | 0.0M |
| 2022-08-01 | 1,464.50 | 1,469.25 | 1,395.25 | 1,406.00 | 0.0M |
| 2022-07-29 | 1,435.00 | 1,475.75 | 1,432.00 | 1,458.25 | 0.0M |
| 2022-07-28 | 1,410.00 | 1,440.25 | 1,408.25 | 1,436.00 | 0.0M |
| 2022-07-27 | 1,387.25 | 1,411.50 | 1,373.25 | 1,405.50 | 0.0M |
| 2022-07-26 | 1,365.00 | 1,388.75 | 1,364.75 | 1,385.50 | 0.0M |
| 2022-07-25 | 1,339.50 | 1,355.75 | 1,322.75 | 1,354.00 | 0.0M |
| 2022-07-22 | 1,313.00 | 1,338.50 | 1,299.00 | 1,323.50 | 0.0M |
| 2022-07-21 | 1,342.25 | 1,344.75 | 1,304.00 | 1,311.00 | 0.0M |
| 2022-07-20 | 1,357.75 | 1,357.75 | 1,333.00 | 1,337.50 | 0.0M |
| 2022-07-19 | 1,375.50 | 1,380.50 | 1,343.75 | 1,361.50 | 0.0M |
| 2022-07-18 | 1,352.00 | 1,389.00 | 1,343.25 | 1,378.75 | 0.0M |
| 2022-07-15 | 1,345.50 | 1,356.75 | 1,332.75 | 1,341.75 | 0.0M |
| 2022-07-14 | 1,350.00 | 1,366.00 | 1,322.00 | 1,344.75 | 0.0M |
| 2022-07-13 | 1,345.00 | 1,361.50 | 1,320.00 | 1,352.00 | 0.0M |
| 2022-07-12 | 1,405.75 | 1,409.75 | 1,340.50 | 1,345.00 | 0.0M |
| 2022-07-11 | 1,413.75 | 1,429.75 | 1,395.25 | 1,400.25 | 0.0M |
| 2022-07-08 | 1,367.50 | 1,392.50 | 1,356.25 | 1,391.75 | 0.0M |
| 2022-07-07 | 1,331.00 | 1,370.00 | 1,326.25 | 1,364.00 | 0.0M |
| 2022-07-06 | 1,327.25 | 1,343.75 | 1,308.00 | 1,322.75 | 0.0M |
| 2022-07-05 | 1,381.25 | 1,381.25 | 1,310.50 | 1,321.75 | 0.0M |
| 2022-07-01 | 1,456.00 | 1,461.00 | 1,391.50 | 1,396.00 | 0.0M |
| 2022-06-30 | 1,468.00 | 1,492.25 | 1,447.75 | 1,450.50 | 0.0M |
| 2022-06-29 | 1,456.75 | 1,470.50 | 1,443.75 | 1,468.25 | 0.0M |
| 2022-06-28 | 1,433.50 | 1,460.75 | 1,430.75 | 1,455.00 | 0.0M |
| 2022-06-27 | 1,408.75 | 1,438.25 | 1,401.75 | 1,428.75 | 0.0M |
| 2022-06-24 | 1,415.00 | 1,431.00 | 1,402.00 | 1,422.75 | 0.0M |
| 2022-06-23 | 1,477.00 | 1,477.00 | 1,411.25 | 1,417.00 | 0.0M |
| 2022-06-22 | 1,508.25 | 1,508.25 | 1,470.50 | 1,475.25 | 0.0M |
| 2022-06-21 | 1,514.00 | 1,518.25 | 1,494.75 | 1,506.75 | 0.0M |
| 2022-06-17 | 1,537.50 | 1,540.00 | 1,523.50 | 1,523.50 | 0.0M |
| 2022-06-16 | 1,515.00 | 1,534.00 | 1,509.50 | 1,529.50 | 0.0M |
| 2022-06-15 | 1,511.75 | 1,523.50 | 1,508.75 | 1,512.00 | 0.0M |
| 2022-06-14 | 1,517.75 | 1,528.50 | 1,511.75 | 1,513.75 | 0.0M |
| 2022-06-13 | 1,545.75 | 1,545.75 | 1,502.25 | 1,519.00 | 0.0M |
| 2022-06-10 | 1,564.50 | 1,564.50 | 1,538.75 | 1,547.50 | 0.0M |
| 2022-06-09 | 1,554.25 | 1,567.50 | 1,541.25 | 1,564.50 | 0.0M |
| 2022-06-08 | 1,538.50 | 1,558.25 | 1,538.50 | 1,556.00 | 0.0M |
| 2022-06-07 | 1,526.75 | 1,545.50 | 1,526.75 | 1,541.25 | 0.0M |
| 2022-06-06 | 1,530.00 | 1,537.75 | 1,515.75 | 1,529.25 | 0.0M |
| 2022-06-03 | 1,534.00 | 1,535.00 | 1,517.25 | 1,522.75 | 0.0M |
| 2022-06-02 | 1,509.25 | 1,538.00 | 1,505.00 | 1,536.00 | 0.0M |
| 2022-06-01 | 1,509.75 | 1,531.00 | 1,506.00 | 1,514.25 | 0.0M |
| 2022-05-31 | 1,539.50 | 1,555.00 | 1,505.50 | 1,508.00 | 0.0M |
| 2022-05-27 | 1,534.75 | 1,543.75 | 1,526.50 | 1,539.25 | 0.0M |
| 2022-05-26 | 1,505.50 | 1,540.25 | 1,501.75 | 1,535.00 | 0.0M |
| 2022-05-25 | 1,514.50 | 1,521.00 | 1,493.75 | 1,512.50 | 0.0M |
| 2022-05-24 | 1,509.25 | 1,515.75 | 1,503.50 | 1,513.50 | 0.0M |
| 2022-05-23 | 1,517.75 | 1,527.00 | 1,508.00 | 1,513.00 | 0.0M |
| 2022-05-20 | 1,502.00 | 1,518.75 | 1,495.50 | 1,512.75 | 0.0M |
| 2022-05-19 | 1,490.00 | 1,506.25 | 1,476.00 | 1,503.50 | 0.0M |
| 2022-05-18 | 1,508.00 | 1,511.00 | 1,483.00 | 1,488.50 | 0.0M |
| 2022-05-17 | 1,487.25 | 1,512.50 | 1,483.00 | 1,509.75 | 0.0M |
| 2022-05-16 | 1,486.00 | 1,499.00 | 1,483.25 | 1,492.25 | 0.0M |
| 2022-05-13 | 1,468.25 | 1,488.75 | 1,468.25 | 1,484.00 | 0.0M |
| 2022-05-12 | 1,463.00 | 1,473.75 | 1,449.25 | 1,468.25 | 0.0M |
| 2022-05-11 | 1,448.25 | 1,470.75 | 1,446.00 | 1,462.75 | 0.0M |
| 2022-05-10 | 1,443.00 | 1,454.25 | 1,435.50 | 1,447.75 | 0.0M |
| 2022-05-09 | 1,461.75 | 1,461.75 | 1,433.75 | 1,441.00 | 0.0M |
| 2022-05-06 | 1,482.00 | 1,482.00 | 1,457.50 | 1,461.75 | 0.0M |
| 2022-05-05 | 1,479.25 | 1,496.00 | 1,474.00 | 1,483.00 | 0.0M |
| 2022-05-04 | 1,471.25 | 1,479.50 | 1,460.00 | 1,477.75 | 0.0M |
| 2022-05-03 | 1,482.75 | 1,491.25 | 1,466.50 | 1,469.00 | 0.0M |
| 2022-05-02 | 1,497.25 | 1,500.75 | 1,467.75 | 1,479.00 | 0.0M |
| 2022-04-29 | 1,505.00 | 1,529.75 | 1,498.00 | 1,498.75 | 0.0M |
| 2022-04-28 | 1,507.75 | 1,514.50 | 1,502.50 | 1,504.50 | 0.0M |
| 2022-04-27 | 1,488.00 | 1,514.50 | 1,483.75 | 1,509.00 | 0.0M |
| 2022-04-26 | 1,482.75 | 1,500.00 | 1,479.00 | 1,492.75 | 0.0M |
| 2022-04-25 | 1,492.75 | 1,497.50 | 1,469.00 | 1,483.25 | 0.0M |
| 2022-04-22 | 1,514.00 | 1,527.75 | 1,486.00 | 1,492.75 | 0.0M |
| 2022-04-21 | 1,507.75 | 1,519.50 | 1,503.25 | 1,514.25 | 0.0M |
| 2022-04-20 | 1,500.50 | 1,513.25 | 1,492.50 | 1,509.25 | 0.0M |
| 2022-04-19 | 1,495.25 | 1,506.00 | 1,491.00 | 1,501.25 | 0.0M |
| 2022-04-18 | 1,491.25 | 1,504.00 | 1,483.75 | 1,498.75 | 0.0M |
| 2022-04-14 | 1,482.50 | 1,506.25 | 1,479.25 | 1,482.00 | 0.0M |
| 2022-04-13 | 1,482.25 | 1,487.25 | 1,470.25 | 1,484.25 | 0.0M |
| 2022-04-12 | 1,475.25 | 1,486.75 | 1,473.50 | 1,486.25 | 0.0M |
| 2022-04-11 | 1,472.25 | 1,477.00 | 1,458.75 | 1,468.50 | 0.0M |
| 2022-04-08 | 1,445.75 | 1,477.75 | 1,444.00 | 1,474.50 | 0.0M |
| 2022-04-07 | 1,425.75 | 1,451.50 | 1,424.50 | 1,449.25 | 0.0M |
| 2022-04-06 | 1,432.00 | 1,435.00 | 1,417.25 | 1,425.25 | 0.0M |
| 2022-04-05 | 1,421.50 | 1,437.00 | 1,420.50 | 1,432.00 | 0.0M |
| 2022-04-04 | 1,387.25 | 1,419.75 | 1,385.25 | 1,420.00 | 0.0M |
| 2022-04-01 | 1,390.00 | 1,404.25 | 1,373.50 | 1,387.75 | 0.0M |
| 2022-03-31 | 1,434.00 | 1,445.75 | 1,390.25 | 1,392.75 | 0.0M |
| 2022-03-30 | 1,420.00 | 1,445.00 | 1,415.25 | 1,435.75 | 0.0M |
| 2022-03-29 | 1,430.75 | 1,437.25 | 1,394.75 | 1,418.25 | 0.0M |