1,420.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,291.00 | 1,291.00 | 1,277.00 | 1,277.00 | 0.0M |
| 2022-12-29 | 1,301.00 | 1,308.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2022-12-28 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-12-27 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-12-26 | 1,315.00 | 1,325.00 | 1,315.00 | 1,325.00 | 0.0M |
| 2022-12-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-12-20 | 1,351.00 | 1,351.00 | 1,345.00 | 1,351.00 | 0.0M |
| 2022-12-19 | 1,344.00 | 1,351.00 | 1,341.00 | 1,351.00 | 0.0M |
| 2022-12-16 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2022-12-14 | 1,350.00 | 1,352.00 | 1,350.00 | 1,352.00 | 0.0M |
| 2022-12-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-12-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-12-09 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2022-12-08 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2022-12-01 | 1,315.00 | 1,347.00 | 1,313.00 | 1,344.00 | 0.0M |
| 2022-11-30 | 1,335.00 | 1,335.00 | 1,287.00 | 1,315.00 | 0.0M |
| 2022-11-29 | 1,337.00 | 1,337.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2022-11-28 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2022-11-25 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2022-11-24 | 1,341.00 | 1,341.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2022-11-22 | 1,336.00 | 1,350.00 | 1,336.00 | 1,340.00 | 0.0M |
| 2022-11-21 | 1,340.00 | 1,340.00 | 1,325.00 | 1,336.00 | 0.0M |
| 2022-11-18 | 1,372.00 | 1,376.00 | 1,337.00 | 1,349.00 | 0.0M |
| 2022-11-15 | 1,389.00 | 1,389.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2022-11-07 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2022-11-02 | 1,359.00 | 1,366.00 | 1,359.00 | 1,366.00 | 0.0M |
| 2022-11-01 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2022-10-31 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-10-27 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2022-10-25 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2022-10-24 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2022-10-20 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2022-10-19 | 1,398.00 | 1,399.00 | 1,391.00 | 1,399.00 | 0.0M |
| 2022-10-18 | 1,381.00 | 1,398.00 | 1,381.00 | 1,398.00 | 0.0M |
| 2022-10-17 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-10-14 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.0M |
| 2022-10-13 | 1,393.00 | 1,401.00 | 1,393.00 | 1,401.00 | 0.0M |
| 2022-10-12 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-10-11 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2022-10-04 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.0M |
| 2022-10-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-09-30 | 1,381.00 | 1,393.00 | 1,367.00 | 1,393.00 | 0.0M |
| 2022-09-28 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2022-09-26 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2022-09-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-09-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-09-20 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 0.0M |
| 2022-09-16 | 1,341.00 | 1,350.00 | 1,341.00 | 1,350.00 | 0.0M |
| 2022-09-15 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2022-09-13 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2022-09-12 | 1,327.00 | 1,350.00 | 1,327.00 | 1,350.00 | 0.0M |
| 2022-09-09 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-09-08 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2022-09-07 | 1,386.00 | 1,386.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-09-01 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-08-31 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-08-30 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-08-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-08-25 | 1,422.00 | 1,425.00 | 1,422.00 | 1,425.00 | 0.0M |
| 2022-08-24 | 1,412.00 | 1,412.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2022-08-23 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-08-22 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-08-19 | 1,410.00 | 1,410.00 | 1,401.00 | 1,410.00 | 0.0M |
| 2022-08-18 | 1,406.00 | 1,410.00 | 1,401.00 | 1,401.00 | 0.0M |
| 2022-08-17 | 1,412.00 | 1,412.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2022-08-16 | 1,427.00 | 1,427.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-08-15 | 1,437.00 | 1,437.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2022-08-08 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2022-08-05 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.0M |
| 2022-08-04 | 1,428.00 | 1,431.00 | 1,428.00 | 1,431.00 | 0.0M |
| 2022-08-03 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2022-08-01 | 1,499.00 | 1,499.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2022-07-29 | 1,478.00 | 1,478.00 | 1,477.00 | 1,477.00 | 0.0M |
| 2022-07-26 | 1,460.00 | 1,460.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2022-07-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-07-20 | 1,515.00 | 1,515.00 | 1,503.00 | 1,503.00 | 0.0M |
| 2022-07-19 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 0.0M |
| 2022-07-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-07-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-07-07 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.0M |
| 2022-07-05 | 1,500.00 | 1,500.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2022-07-04 | 1,497.00 | 1,500.00 | 1,497.00 | 1,500.00 | 0.0M |
| 2022-07-01 | 1,479.00 | 1,497.00 | 1,460.00 | 1,497.00 | 0.0M |
| 2022-06-30 | 1,459.00 | 1,459.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-06-29 | 1,452.00 | 1,461.00 | 1,401.00 | 1,461.00 | 0.0M |
| 2022-06-28 | 1,500.00 | 1,517.00 | 1,500.00 | 1,517.00 | 0.0M |
| 2022-06-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-06-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-06-23 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 0.0M |
| 2022-06-21 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2022-06-20 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2022-06-17 | 1,472.00 | 1,489.00 | 1,468.00 | 1,488.00 | 0.0M |
| 2022-06-16 | 1,472.00 | 1,473.00 | 1,472.00 | 1,473.00 | 0.0M |
| 2022-06-13 | 1,451.00 | 1,458.00 | 1,451.00 | 1,458.00 | 0.0M |
| 2022-06-09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2022-06-02 | 1,475.00 | 1,498.00 | 1,475.00 | 1,498.00 | 0.0M |
| 2022-06-01 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2022-05-31 | 1,455.00 | 1,460.00 | 1,455.00 | 1,460.00 | 0.0M |
| 2022-05-30 | 1,460.00 | 1,460.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2022-05-27 | 1,451.00 | 1,459.00 | 1,451.00 | 1,459.00 | 0.0M |
| 2022-05-26 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-05-25 | 1,470.00 | 1,470.00 | 1,441.00 | 1,441.00 | 0.0M |
| 2022-05-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-05-23 | 1,489.00 | 1,489.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-05-20 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-05-19 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-05-11 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-05-09 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-05-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-05-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-04-28 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.0M |
| 2022-04-25 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2022-04-20 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2022-04-19 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2022-04-18 | 1,475.00 | 1,475.00 | 1,455.00 | 1,473.00 | 0.0M |
| 2022-04-15 | 1,469.00 | 1,469.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-04-14 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-04-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-04-12 | 1,451.00 | 1,451.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-04-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-04-04 | 1,500.00 | 1,503.00 | 1,449.00 | 1,503.00 | 0.0M |
| 2022-04-01 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-03-31 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2022-03-30 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-03-28 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2022-03-25 | 1,543.00 | 1,550.00 | 1,543.00 | 1,545.00 | 0.0M |
| 2022-03-24 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-03-23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-03-22 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2022-03-18 | 1,522.00 | 1,555.00 | 1,522.00 | 1,555.00 | 0.0M |
| 2022-03-17 | 1,570.00 | 1,570.00 | 1,512.00 | 1,552.00 | 0.0M |
| 2022-03-16 | 1,578.00 | 1,578.00 | 1,452.00 | 1,568.00 | 0.0M |
| 2022-03-15 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 0.0M |
| 2022-03-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-03-04 | 1,520.00 | 1,520.00 | 1,486.00 | 1,497.00 | 0.0M |
| 2022-03-03 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-03-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-02-28 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-02-25 | 1,552.00 | 1,552.00 | 1,544.00 | 1,544.00 | 0.0M |
| 2022-02-24 | 1,548.00 | 1,550.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2022-02-21 | 1,539.00 | 1,544.00 | 1,539.00 | 1,544.00 | 0.0M |
| 2022-02-18 | 1,520.00 | 1,539.00 | 1,520.00 | 1,539.00 | 0.0M |
| 2022-02-16 | 1,525.00 | 1,525.00 | 1,500.00 | 1,510.00 | 0.0M |
| 2022-02-10 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-02-01 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0M |
| 2022-01-31 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2022-01-25 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2022-01-24 | 1,565.00 | 1,565.00 | 1,545.00 | 1,565.00 | 0.0M |
| 2022-01-21 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-01-20 | 1,562.00 | 1,565.00 | 1,562.00 | 1,565.00 | 0.0M |
| 2022-01-19 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-01-18 | 1,540.00 | 1,543.00 | 1,540.00 | 1,543.00 | 0.0M |
| 2022-01-17 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 0.0M |
| 2022-01-14 | 1,565.00 | 1,565.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2022-01-05 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-01-04 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |