1,823.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2022-12-27 | 2,259.22 | 2,259.22 | 2,259.22 | 2,259.22 | 0.0M |
| 2022-12-23 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-12-22 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2022-12-21 | 2,283.00 | 2,283.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2022-12-20 | 2,225.00 | 2,246.50 | 2,225.00 | 2,243.11 | 0.0M |
| 2022-12-19 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2022-12-15 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-12-13 | 2,229.40 | 2,229.40 | 2,229.40 | 2,229.40 | 0.0M |
| 2022-12-08 | 2,344.00 | 2,344.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2022-12-05 | 2,344.11 | 2,344.11 | 2,344.11 | 2,344.11 | 0.0M |
| 2022-12-02 | 2,365.00 | 2,370.00 | 2,362.00 | 2,362.00 | 0.0M |
| 2022-11-30 | 2,385.84 | 2,394.23 | 2,385.84 | 2,394.23 | 0.0M |
| 2022-11-29 | 2,394.25 | 2,394.25 | 2,391.00 | 2,391.00 | 0.0M |
| 2022-11-28 | 2,385.06 | 2,385.06 | 2,385.06 | 2,385.06 | 0.0M |
| 2022-11-17 | 2,490.00 | 2,533.00 | 2,490.00 | 2,533.00 | 0.0M |
| 2022-11-16 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.0M |
| 2022-11-15 | 2,603.00 | 2,603.00 | 2,585.00 | 2,596.35 | 0.0M |
| 2022-11-11 | 2,574.05 | 2,621.18 | 2,574.05 | 2,621.18 | 0.0M |
| 2022-11-10 | 2,460.00 | 2,480.07 | 2,460.00 | 2,480.07 | 0.0M |
| 2022-11-09 | 2,524.50 | 2,524.50 | 2,524.50 | 2,524.50 | 0.0M |
| 2022-11-08 | 2,574.26 | 2,574.26 | 2,574.26 | 2,574.26 | 0.0M |
| 2022-11-04 | 2,559.11 | 2,574.25 | 2,559.11 | 2,574.25 | 0.0M |
| 2022-11-03 | 2,542.00 | 2,665.00 | 2,542.00 | 2,665.00 | 0.0M |
| 2022-10-27 | 2,542.53 | 2,542.53 | 2,542.53 | 2,542.53 | 0.0M |
| 2022-10-26 | 2,528.56 | 2,528.56 | 2,528.56 | 2,528.56 | 0.0M |
| 2022-10-25 | 2,457.71 | 2,463.53 | 2,457.71 | 2,463.53 | 0.0M |
| 2022-10-20 | 2,353.50 | 2,353.50 | 2,353.50 | 2,353.50 | 0.0M |
| 2022-10-18 | 2,361.11 | 2,361.11 | 2,353.50 | 2,353.50 | 0.0M |
| 2022-10-13 | 2,398.55 | 2,420.21 | 2,398.55 | 2,420.21 | 0.0M |
| 2022-10-12 | 2,322.30 | 2,340.37 | 2,320.80 | 2,340.37 | 0.0M |
| 2022-10-10 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-10-06 | 2,350.13 | 2,350.13 | 2,350.13 | 2,350.13 | 0.0M |
| 2022-10-03 | 2,169.50 | 2,208.50 | 2,165.75 | 2,208.50 | 0.0M |
| 2022-09-29 | 2,075.00 | 2,075.00 | 2,070.17 | 2,070.17 | 0.0M |
| 2022-09-22 | 2,225.17 | 2,225.17 | 2,225.17 | 2,225.17 | 0.0M |
| 2022-09-20 | 2,249.49 | 2,249.49 | 2,249.49 | 2,249.49 | 0.0M |
| 2022-09-19 | 2,293.19 | 2,293.19 | 2,293.19 | 2,293.19 | 0.0M |
| 2022-09-15 | 2,314.73 | 2,315.00 | 2,314.73 | 2,315.00 | 0.0M |
| 2022-09-13 | 2,284.71 | 2,318.39 | 2,258.60 | 2,282.50 | 0.0M |
| 2022-09-09 | 2,200.01 | 2,200.01 | 2,200.01 | 2,200.01 | 0.0M |
| 2022-09-08 | 2,160.29 | 2,160.29 | 2,160.29 | 2,160.29 | 0.0M |
| 2022-09-06 | 2,201.01 | 2,201.01 | 2,201.01 | 2,201.01 | 0.0M |
| 2022-09-01 | 2,175.81 | 2,175.81 | 2,175.81 | 2,175.81 | 0.0M |
| 2022-08-31 | 2,221.58 | 2,221.58 | 2,221.58 | 2,221.58 | 0.0M |
| 2022-08-30 | 2,250.00 | 2,250.00 | 2,204.13 | 2,204.13 | 0.0M |
| 2022-08-26 | 2,243.60 | 2,243.60 | 2,243.60 | 2,253.00 | 0.0M |
| 2022-08-25 | 2,217.60 | 2,217.60 | 2,217.60 | 2,217.60 | 0.0M |
| 2022-08-24 | 2,184.25 | 2,184.25 | 2,173.00 | 2,178.28 | 0.0M |
| 2022-08-23 | 2,166.50 | 2,181.00 | 2,164.00 | 2,164.00 | 0.0M |
| 2022-08-22 | 2,123.76 | 2,123.76 | 2,123.76 | 2,123.76 | 0.0M |
| 2022-08-19 | 2,095.61 | 2,100.00 | 2,095.61 | 2,100.00 | 0.0M |
| 2022-08-18 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 0.0M |
| 2022-08-17 | 1,987.52 | 1,987.52 | 1,987.52 | 1,987.52 | 0.0M |
| 2022-08-16 | 2,022.00 | 2,022.00 | 1,980.00 | 1,992.54 | 0.0M |
| 2022-08-15 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2022-08-12 | 2,032.07 | 2,037.00 | 2,032.07 | 2,037.00 | 0.0M |
| 2022-08-11 | 1,965.00 | 2,007.00 | 1,965.00 | 2,007.00 | 0.0M |
| 2022-08-10 | 1,917.67 | 1,917.67 | 1,917.67 | 1,917.67 | 0.0M |
| 2022-08-09 | 1,939.00 | 1,940.00 | 1,938.95 | 1,938.95 | 0.0M |
| 2022-08-08 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2022-08-05 | 1,811.00 | 1,903.14 | 1,811.00 | 1,898.00 | 0.0M |
| 2022-08-04 | 1,845.00 | 1,865.00 | 1,845.00 | 1,865.00 | 0.0M |
| 2022-08-03 | 1,895.99 | 1,895.99 | 1,870.00 | 1,882.00 | 0.0M |
| 2022-08-02 | 1,955.00 | 1,967.20 | 1,955.00 | 1,967.20 | 0.0M |
| 2022-08-01 | 1,980.00 | 1,980.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2022-07-29 | 1,975.00 | 1,989.26 | 1,974.50 | 1,986.00 | 0.0M |
| 2022-07-28 | 1,913.00 | 1,913.00 | 1,905.20 | 1,905.20 | 0.1M |
| 2022-07-27 | 1,896.56 | 1,900.00 | 1,896.56 | 1,900.00 | 0.1M |
| 2022-07-26 | 1,859.00 | 1,859.00 | 1,847.00 | 1,847.00 | 0.3M |
| 2022-07-25 | 1,871.50 | 1,871.50 | 1,868.00 | 1,868.00 | 0.1M |
| 2022-07-22 | 1,825.54 | 1,825.54 | 1,825.11 | 1,825.11 | 0.1M |
| 2022-07-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2022-07-19 | 1,780.00 | 1,804.50 | 1,780.00 | 1,800.00 | 0.0M |
| 2022-07-15 | 1,721.50 | 1,721.50 | 1,713.59 | 1,713.59 | 0.0M |
| 2022-07-14 | 1,665.61 | 1,677.17 | 1,665.61 | 1,677.17 | 0.0M |
| 2022-07-13 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0M |
| 2022-07-11 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.0M |
| 2022-07-08 | 1,740.75 | 1,773.00 | 1,740.75 | 1,773.00 | 0.0M |
| 2022-07-07 | 1,773.19 | 1,773.19 | 1,773.19 | 1,773.19 | 0.0M |
| 2022-07-06 | 1,723.59 | 1,731.47 | 1,719.00 | 1,727.76 | 0.0M |
| 2022-07-05 | 1,720.83 | 1,724.21 | 1,720.83 | 1,724.21 | 0.0M |
| 2022-07-01 | 1,844.00 | 1,844.00 | 1,829.88 | 1,829.88 | 0.0M |
| 2022-06-30 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2022-06-28 | 1,897.00 | 1,935.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2022-06-27 | 1,832.01 | 1,832.01 | 1,832.01 | 1,832.01 | 0.0M |
| 2022-06-24 | 1,787.42 | 1,787.42 | 1,787.42 | 1,787.42 | 0.0M |
| 2022-06-23 | 1,728.50 | 1,760.00 | 1,728.50 | 1,760.00 | 0.0M |
| 2022-06-22 | 1,892.50 | 1,892.50 | 1,845.40 | 1,845.40 | 0.0M |
| 2022-06-21 | 1,900.01 | 2,000.00 | 1,900.01 | 1,998.00 | 0.0M |
| 2022-06-16 | 2,177.09 | 2,177.09 | 2,077.00 | 2,077.00 | 0.0M |
| 2022-06-15 | 2,284.00 | 2,284.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2022-06-14 | 2,363.00 | 2,376.00 | 2,363.00 | 2,376.00 | 0.0M |
| 2022-06-13 | 2,246.00 | 2,307.46 | 2,246.00 | 2,307.46 | 0.0M |
| 2022-06-10 | 2,348.54 | 2,393.59 | 2,348.54 | 2,393.59 | 0.0M |
| 2022-06-09 | 2,379.23 | 2,379.23 | 2,350.45 | 2,379.00 | 0.0M |
| 2022-06-08 | 2,390.41 | 2,390.41 | 2,342.41 | 2,353.05 | 0.0M |
| 2022-06-07 | 2,339.50 | 2,400.00 | 2,339.50 | 2,400.00 | 0.0M |
| 2022-06-06 | 2,300.50 | 2,302.78 | 2,300.00 | 2,302.78 | 0.0M |
| 2022-06-03 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2022-06-02 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2022-06-01 | 2,267.00 | 2,311.29 | 2,264.86 | 2,292.50 | 0.0M |
| 2022-05-31 | 2,244.20 | 2,344.89 | 2,208.00 | 2,208.00 | 0.0M |
| 2022-05-27 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2022-05-24 | 2,187.69 | 2,187.69 | 2,170.98 | 2,170.98 | 0.0M |
| 2022-05-23 | 2,130.58 | 2,187.69 | 2,130.58 | 2,187.69 | 0.0M |
| 2022-05-20 | 2,037.41 | 2,037.41 | 2,037.41 | 2,037.41 | 0.0M |
| 2022-05-19 | 2,120.89 | 2,120.89 | 2,104.00 | 2,118.00 | 0.0M |
| 2022-05-18 | 2,130.00 | 2,130.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2022-05-17 | 2,180.09 | 2,180.09 | 2,137.45 | 2,149.00 | 0.0M |
| 2022-05-16 | 2,137.80 | 2,137.80 | 2,137.80 | 2,137.80 | 0.0M |
| 2022-05-13 | 2,073.50 | 2,073.50 | 2,067.00 | 2,067.00 | 0.0M |
| 2022-05-12 | 1,989.40 | 1,989.40 | 1,978.33 | 1,978.33 | 0.0M |
| 2022-05-11 | 1,992.00 | 2,066.38 | 1,992.00 | 2,066.38 | 0.0M |
| 2022-05-10 | 2,001.07 | 2,060.30 | 1,980.53 | 1,982.50 | 0.0M |
| 2022-05-09 | 2,025.00 | 2,038.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2022-05-06 | 2,136.00 | 2,142.50 | 2,136.00 | 2,142.50 | 0.0M |
| 2022-05-05 | 2,088.50 | 2,091.67 | 2,042.31 | 2,090.29 | 0.0M |
| 2022-05-04 | 2,020.25 | 2,020.25 | 2,020.25 | 2,020.25 | 0.0M |
| 2022-05-03 | 2,011.75 | 2,016.00 | 2,011.75 | 2,016.00 | 0.0M |
| 2022-05-02 | 1,948.27 | 1,948.27 | 1,913.59 | 1,927.00 | 0.0M |
| 2022-04-29 | 1,996.16 | 1,996.16 | 1,976.00 | 1,976.00 | 0.0M |
| 2022-04-28 | 1,876.78 | 1,876.78 | 1,841.00 | 1,841.00 | 0.0M |
| 2022-04-27 | 1,868.63 | 1,905.90 | 1,868.63 | 1,905.90 | 0.0M |
| 2022-04-26 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2022-04-25 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2022-04-22 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2022-04-21 | 2,088.03 | 2,088.03 | 2,010.38 | 2,010.38 | 0.0M |
| 2022-04-20 | 2,058.23 | 2,058.23 | 2,058.23 | 2,058.23 | 0.0M |
| 2022-04-18 | 2,054.29 | 2,054.29 | 2,054.29 | 2,054.29 | 0.0M |
| 2022-04-13 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2022-04-11 | 2,083.73 | 2,083.73 | 1,965.00 | 1,965.00 | 0.0M |
| 2022-04-06 | 1,981.36 | 1,981.36 | 1,974.54 | 1,974.54 | 0.0M |
| 2022-04-05 | 1,973.00 | 1,998.42 | 1,973.00 | 1,980.26 | 0.0M |
| 2022-04-04 | 1,990.00 | 2,056.90 | 1,990.00 | 2,056.90 | 0.0M |
| 2022-04-01 | 1,998.76 | 1,999.95 | 1,998.76 | 1,999.95 | 0.0M |
| 2022-03-31 | 2,031.72 | 2,031.72 | 1,971.10 | 2,004.00 | 0.0M |
| 2022-03-29 | 1,966.72 | 1,995.26 | 1,966.72 | 1,995.26 | 0.0M |
| 2022-03-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-03-24 | 2,114.03 | 2,114.03 | 2,090.00 | 2,113.99 | 0.0M |
| 2022-03-23 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2022-03-18 | 2,024.00 | 2,057.00 | 2,015.02 | 2,015.02 | 0.0M |
| 2022-03-17 | 2,017.00 | 2,017.00 | 2,015.01 | 2,015.01 | 0.0M |
| 2022-03-16 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 0.0M |
| 2022-03-14 | 2,012.38 | 2,012.38 | 1,990.00 | 1,990.00 | 0.0M |
| 2022-03-11 | 2,093.00 | 2,100.50 | 2,080.00 | 2,080.00 | 0.0M |
| 2022-03-10 | 2,011.00 | 2,084.90 | 2,011.00 | 2,084.90 | 0.0M |
| 2022-03-09 | 2,046.00 | 2,046.00 | 1,951.00 | 2,010.75 | 0.0M |
| 2022-03-08 | 2,175.00 | 2,235.99 | 2,110.00 | 2,110.00 | 0.0M |
| 2022-03-07 | 2,104.00 | 2,174.39 | 2,104.00 | 2,174.39 | 0.0M |
| 2022-03-04 | 2,092.29 | 2,092.29 | 2,092.29 | 2,092.29 | 0.0M |
| 2022-03-03 | 2,027.89 | 2,027.89 | 2,027.89 | 2,027.89 | 0.0M |
| 2022-03-01 | 2,014.99 | 2,014.99 | 1,987.60 | 1,990.00 | 0.0M |
| 2022-02-28 | 1,914.21 | 1,914.21 | 1,914.21 | 1,914.21 | 0.0M |
| 2022-02-25 | 1,828.42 | 1,860.00 | 1,824.20 | 1,860.00 | 0.0M |
| 2022-02-24 | 1,798.85 | 1,807.84 | 1,791.50 | 1,791.50 | 0.0M |
| 2022-02-18 | 1,830.51 | 1,960.07 | 1,830.51 | 1,960.07 | 0.0M |
| 2022-02-17 | 1,849.24 | 1,849.24 | 1,849.24 | 1,849.24 | 0.0M |
| 2022-02-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2022-02-15 | 1,790.00 | 1,832.45 | 1,790.00 | 1,832.45 | 0.0M |
| 2022-02-11 | 1,891.00 | 1,897.00 | 1,877.12 | 1,897.00 | 0.0M |
| 2022-02-10 | 1,913.05 | 1,917.00 | 1,892.30 | 1,892.30 | 0.0M |
| 2022-02-09 | 1,919.20 | 1,919.20 | 1,919.20 | 1,919.20 | 0.0M |
| 2022-02-08 | 1,885.26 | 1,885.26 | 1,885.26 | 1,885.26 | 0.0M |
| 2022-02-03 | 1,850.00 | 1,869.84 | 1,850.00 | 1,869.84 | 0.0M |
| 2022-02-02 | 1,863.00 | 1,896.91 | 1,863.00 | 1,896.91 | 0.0M |
| 2022-02-01 | 1,860.14 | 1,890.00 | 1,883.00 | 1,883.00 | 0.0M |
| 2022-01-28 | 1,849.00 | 1,849.00 | 1,842.00 | 1,842.00 | 0.0M |
| 2022-01-27 | 1,839.32 | 1,857.00 | 1,839.32 | 1,857.00 | 0.0M |
| 2022-01-26 | 1,825.00 | 1,829.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2022-01-24 | 1,646.00 | 1,646.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2022-01-21 | 1,710.94 | 1,710.94 | 1,701.00 | 1,701.00 | 0.0M |
| 2022-01-20 | 1,772.25 | 1,795.27 | 1,772.25 | 1,795.27 | 0.0M |
| 2022-01-19 | 1,775.71 | 1,775.71 | 1,775.71 | 1,775.71 | 0.0M |
| 2022-01-18 | 1,800.00 | 1,815.00 | 1,750.00 | 1,788.35 | 0.0M |
| 2022-01-14 | 1,712.56 | 1,749.03 | 1,712.56 | 1,749.03 | 0.0M |
| 2022-01-13 | 1,708.00 | 1,712.56 | 1,708.00 | 1,712.56 | 0.0M |
| 2022-01-12 | 1,694.76 | 1,715.50 | 1,694.76 | 1,715.50 | 0.0M |
| 2022-01-11 | 1,651.41 | 1,652.93 | 1,651.41 | 1,652.93 | 0.0M |
| 2022-01-07 | 1,640.00 | 1,648.60 | 1,640.00 | 1,648.60 | 0.0M |
| 2022-01-06 | 1,592.90 | 1,592.90 | 1,592.90 | 1,592.90 | 0.0M |
| 2022-01-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |