1,420.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0M |
| 2024-12-25 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2024-12-24 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2024-12-23 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2024-12-20 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2024-12-19 | 1,363.00 | 1,363.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2024-12-18 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-12-13 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2024-12-12 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2024-12-11 | 1,385.00 | 1,385.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2024-12-10 | 1,393.00 | 1,393.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2024-12-09 | 1,369.00 | 1,393.00 | 1,369.00 | 1,393.00 | 0.0M |
| 2024-12-06 | 1,363.00 | 1,369.00 | 1,363.00 | 1,369.00 | 0.0M |
| 2024-12-04 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2024-12-03 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2024-12-02 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2024-11-29 | 1,380.00 | 1,380.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2024-11-26 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.00 | 0.0M |
| 2024-11-25 | 1,375.00 | 1,375.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-11-22 | 1,370.00 | 1,378.00 | 1,340.00 | 1,378.00 | 0.0M |
| 2024-11-21 | 1,375.00 | 1,375.00 | 1,373.00 | 1,373.00 | 0.0M |
| 2024-11-20 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2024-11-19 | 1,392.00 | 1,392.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2024-11-18 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 0.0M |
| 2024-11-15 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-11-13 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-11-01 | 1,384.00 | 1,388.00 | 1,384.00 | 1,388.00 | 0.0M |
| 2024-10-31 | 1,359.00 | 1,359.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2024-10-28 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2024-10-25 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2024-10-24 | 1,380.00 | 1,394.00 | 1,380.00 | 1,394.00 | 0.0M |
| 2024-10-23 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-10-21 | 1,399.00 | 1,399.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-10-18 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2024-10-17 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2024-10-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-10-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-10-10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-10-09 | 1,425.00 | 1,426.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2024-10-08 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2024-10-07 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2024-10-03 | 1,432.00 | 1,435.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2024-10-02 | 1,464.00 | 1,464.00 | 1,434.00 | 1,434.00 | 0.0M |
| 2024-10-01 | 1,441.00 | 1,442.00 | 1,415.00 | 1,442.00 | 0.0M |
| 2024-09-30 | 1,428.00 | 1,428.00 | 1,400.00 | 1,413.00 | 0.0M |
| 2024-09-26 | 1,389.00 | 1,400.00 | 1,389.00 | 1,400.00 | 0.0M |
| 2024-09-25 | 1,389.00 | 1,405.00 | 1,389.00 | 1,391.00 | 0.0M |
| 2024-09-24 | 1,350.00 | 1,363.00 | 1,342.00 | 1,363.00 | 0.0M |
| 2024-09-20 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2024-09-19 | 1,350.00 | 1,350.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2024-09-18 | 1,350.00 | 1,350.00 | 1,327.00 | 1,350.00 | 0.0M |
| 2024-09-17 | 1,294.00 | 1,382.00 | 1,294.00 | 1,352.00 | 0.0M |
| 2024-09-12 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.0M |
| 2024-09-10 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.0M |
| 2024-09-02 | 1,288.00 | 1,293.00 | 1,278.00 | 1,292.00 | 0.0M |
| 2024-08-30 | 1,308.00 | 1,308.00 | 1,272.00 | 1,293.00 | 0.0M |
| 2024-08-29 | 1,329.00 | 1,329.00 | 1,308.00 | 1,308.00 | 0.0M |
| 2024-08-28 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2024-08-27 | 1,297.00 | 1,329.00 | 1,295.00 | 1,329.00 | 0.0M |
| 2024-08-26 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2024-08-23 | 1,300.00 | 1,301.00 | 1,300.00 | 1,301.00 | 0.0M |
| 2024-08-21 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 0.0M |
| 2024-08-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-08-19 | 1,255.00 | 1,300.00 | 1,255.00 | 1,300.00 | 0.0M |
| 2024-08-16 | 1,247.00 | 1,248.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2024-08-15 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2024-08-13 | 1,191.00 | 1,233.00 | 1,191.00 | 1,233.00 | 0.0M |
| 2024-08-06 | 1,250.00 | 1,251.00 | 1,175.00 | 1,190.00 | 0.0M |
| 2024-08-05 | 1,250.00 | 1,287.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2024-08-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2024-08-01 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2024-07-25 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2024-07-24 | 1,399.00 | 1,399.00 | 1,380.00 | 1,383.00 | 0.0M |
| 2024-07-23 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-07-22 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-07-19 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-07-18 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2024-07-17 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0M |
| 2024-07-16 | 1,376.00 | 1,377.00 | 1,376.00 | 1,377.00 | 0.0M |
| 2024-07-08 | 1,396.00 | 1,396.00 | 1,366.00 | 1,371.00 | 0.0M |
| 2024-07-05 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.0M |
| 2024-07-03 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2024-07-02 | 1,360.00 | 1,382.00 | 1,353.00 | 1,382.00 | 0.0M |
| 2024-07-01 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-06-28 | 1,371.00 | 1,380.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2024-06-27 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2024-06-26 | 1,371.00 | 1,371.00 | 1,359.00 | 1,360.00 | 0.0M |
| 2024-06-25 | 1,431.00 | 1,431.00 | 1,356.00 | 1,367.00 | 0.0M |
| 2024-06-24 | 1,396.00 | 1,405.00 | 1,396.00 | 1,405.00 | 0.0M |
| 2024-06-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-06-19 | 1,374.00 | 1,390.00 | 1,374.00 | 1,390.00 | 0.0M |
| 2024-06-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-06-13 | 1,353.00 | 1,362.00 | 1,350.00 | 1,362.00 | 0.0M |
| 2024-06-12 | 1,355.00 | 1,394.00 | 1,355.00 | 1,394.00 | 0.0M |
| 2024-06-03 | 1,387.00 | 1,387.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2024-05-30 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2024-05-29 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2024-05-27 | 1,372.00 | 1,372.00 | 1,358.00 | 1,358.00 | 0.0M |
| 2024-05-24 | 1,388.00 | 1,390.00 | 1,387.00 | 1,390.00 | 0.0M |
| 2024-05-23 | 1,380.00 | 1,385.00 | 1,380.00 | 1,382.00 | 0.0M |
| 2024-05-22 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0.0M |
| 2024-05-20 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0.0M |
| 2024-05-15 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-05-14 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2024-05-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-05-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-05-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-04-30 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2024-04-26 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2024-04-25 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0M |
| 2024-04-24 | 1,352.00 | 1,364.00 | 1,352.00 | 1,364.00 | 0.0M |
| 2024-04-23 | 1,351.00 | 1,357.00 | 1,351.00 | 1,352.00 | 0.0M |
| 2024-04-22 | 1,346.00 | 1,352.00 | 1,346.00 | 1,352.00 | 0.0M |
| 2024-04-19 | 1,320.00 | 1,321.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2024-04-17 | 1,317.00 | 1,317.00 | 1,316.00 | 1,316.00 | 0.0M |
| 2024-04-16 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2024-04-15 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2024-04-05 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2024-04-04 | 1,355.00 | 1,355.00 | 1,333.00 | 1,333.00 | 0.0M |
| 2024-04-03 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.0M |
| 2024-04-02 | 1,350.00 | 1,368.00 | 1,350.00 | 1,368.00 | 0.0M |
| 2024-04-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-03-29 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-03-28 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-03-27 | 1,362.00 | 1,362.00 | 1,350.00 | 1,351.00 | 0.0M |
| 2024-03-26 | 1,346.00 | 1,359.00 | 1,346.00 | 1,359.00 | 0.0M |
| 2024-03-25 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 0.0M |
| 2024-03-22 | 1,345.00 | 1,345.00 | 1,344.00 | 1,345.00 | 0.0M |
| 2024-03-21 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-03-19 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-03-18 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-03-15 | 1,336.00 | 1,347.00 | 1,332.00 | 1,347.00 | 0.0M |
| 2024-03-14 | 1,294.00 | 1,310.00 | 1,282.00 | 1,310.00 | 0.0M |
| 2024-03-13 | 1,289.00 | 1,289.00 | 1,255.00 | 1,280.00 | 0.0M |
| 2024-03-12 | 1,265.00 | 1,274.00 | 1,230.00 | 1,268.00 | 0.0M |
| 2024-03-11 | 1,355.00 | 1,355.00 | 1,350.00 | 1,355.00 | 0.0M |
| 2024-03-07 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-03-06 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2024-03-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-03-04 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-03-01 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-02-29 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2024-02-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-02-27 | 1,404.00 | 1,410.00 | 1,404.00 | 1,410.00 | 0.0M |
| 2024-02-22 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.0M |
| 2024-02-21 | 1,367.00 | 1,395.00 | 1,367.00 | 1,395.00 | 0.0M |
| 2024-02-20 | 1,382.00 | 1,382.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2024-02-19 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-02-16 | 1,361.00 | 1,363.00 | 1,361.00 | 1,363.00 | 0.0M |
| 2024-02-14 | 1,360.00 | 1,360.00 | 1,348.00 | 1,350.00 | 0.0M |
| 2024-02-13 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2024-02-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-02-06 | 1,358.00 | 1,358.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2024-02-05 | 1,358.00 | 1,361.00 | 1,358.00 | 1,361.00 | 0.0M |
| 2024-02-02 | 1,346.00 | 1,346.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2024-02-01 | 1,336.00 | 1,366.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2024-01-31 | 1,350.00 | 1,350.00 | 1,300.00 | 1,312.00 | 0.0M |
| 2024-01-30 | 1,342.00 | 1,440.00 | 1,342.00 | 1,440.00 | 0.0M |
| 2024-01-29 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-01-26 | 1,342.00 | 1,342.00 | 1,282.00 | 1,320.00 | 0.0M |
| 2024-01-25 | 1,315.00 | 1,315.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2024-01-24 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 0.0M |
| 2024-01-23 | 1,332.00 | 1,332.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-01-22 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2024-01-17 | 1,325.00 | 1,325.00 | 1,311.00 | 1,315.00 | 0.0M |
| 2024-01-15 | 1,320.00 | 1,320.00 | 1,311.00 | 1,311.00 | 0.0M |
| 2024-01-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-01-11 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-01-09 | 1,330.00 | 1,344.00 | 1,330.00 | 1,344.00 | 0.0M |
| 2024-01-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-01-04 | 1,326.00 | 1,326.00 | 1,296.00 | 1,296.00 | 0.0M |