1,245.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,668.00 | 1,830.00 | 1,645.00 | 1,811.00 | 0.4M |
| 2022-12-29 | 1,710.00 | 1,830.00 | 1,669.00 | 1,698.00 | 0.4M |
| 2022-12-28 | 1,948.00 | 2,100.00 | 1,763.00 | 1,777.00 | 1.6M |
| 2022-12-27 | 1,708.00 | 1,764.00 | 1,641.00 | 1,748.00 | 0.2M |
| 2022-12-26 | 1,512.00 | 1,694.00 | 1,500.00 | 1,672.00 | 0.3M |
| 2022-12-23 | 1,564.00 | 1,632.00 | 1,470.00 | 1,487.00 | 0.2M |
| 2022-12-22 | 1,430.00 | 1,585.00 | 1,400.00 | 1,572.00 | 0.5M |
| 2022-12-21 | 1,634.00 | 1,640.00 | 1,327.00 | 1,355.00 | 0.4M |
| 2022-12-20 | 1,856.00 | 1,869.00 | 1,620.00 | 1,674.00 | 0.2M |
| 2022-12-19 | 1,890.00 | 1,919.00 | 1,810.00 | 1,816.00 | 0.1M |
| 2022-12-16 | 1,744.00 | 1,866.00 | 1,732.00 | 1,854.00 | 0.2M |
| 2022-12-15 | 1,640.00 | 1,764.00 | 1,591.00 | 1,748.00 | 0.1M |
| 2022-12-14 | 1,680.00 | 1,684.00 | 1,635.00 | 1,648.00 | 0.0M |
| 2022-12-13 | 1,688.00 | 1,695.00 | 1,622.00 | 1,660.00 | 0.0M |
| 2022-12-12 | 1,586.00 | 1,668.00 | 1,561.00 | 1,654.00 | 0.0M |
| 2022-12-09 | 1,575.00 | 1,625.00 | 1,566.00 | 1,586.00 | 0.0M |
| 2022-12-08 | 1,576.00 | 1,607.00 | 1,517.00 | 1,559.00 | 0.1M |
| 2022-12-07 | 1,585.00 | 1,595.00 | 1,541.00 | 1,571.00 | 0.0M |
| 2022-12-06 | 1,620.00 | 1,635.00 | 1,546.00 | 1,594.00 | 0.0M |
| 2022-12-05 | 1,669.00 | 1,710.00 | 1,600.00 | 1,620.00 | 0.1M |
| 2022-12-02 | 1,650.00 | 1,686.00 | 1,610.00 | 1,665.00 | 0.0M |
| 2022-12-01 | 1,680.00 | 1,728.00 | 1,651.00 | 1,679.00 | 0.1M |
| 2022-11-30 | 1,638.00 | 1,638.00 | 1,578.00 | 1,623.00 | 0.1M |
| 2022-11-29 | 1,577.00 | 1,685.00 | 1,525.00 | 1,639.00 | 0.1M |
| 2022-11-28 | 1,499.00 | 1,569.00 | 1,498.00 | 1,540.00 | 0.1M |
| 2022-11-25 | 1,487.00 | 1,515.00 | 1,462.00 | 1,487.00 | 0.1M |
| 2022-11-24 | 1,549.00 | 1,583.00 | 1,485.00 | 1,486.00 | 0.1M |
| 2022-11-22 | 1,470.00 | 1,528.00 | 1,458.00 | 1,516.00 | 0.1M |
| 2022-11-21 | 1,390.00 | 1,449.00 | 1,385.00 | 1,449.00 | 0.0M |
| 2022-11-18 | 1,405.00 | 1,441.00 | 1,380.00 | 1,388.00 | 0.1M |
| 2022-11-17 | 1,402.00 | 1,452.00 | 1,402.00 | 1,435.00 | 0.0M |
| 2022-11-16 | 1,349.00 | 1,431.00 | 1,345.00 | 1,418.00 | 0.1M |
| 2022-11-15 | 1,519.00 | 1,524.00 | 1,296.00 | 1,319.00 | 0.3M |
| 2022-11-14 | 1,499.00 | 1,543.00 | 1,368.00 | 1,416.00 | 0.1M |
| 2022-11-11 | 1,397.00 | 1,507.00 | 1,381.00 | 1,507.00 | 0.2M |
| 2022-11-10 | 1,329.00 | 1,370.00 | 1,282.00 | 1,370.00 | 0.1M |
| 2022-11-09 | 1,303.00 | 1,333.00 | 1,289.00 | 1,320.00 | 0.0M |
| 2022-11-08 | 1,291.00 | 1,308.00 | 1,285.00 | 1,290.00 | 0.0M |
| 2022-11-07 | 1,285.00 | 1,317.00 | 1,278.00 | 1,309.00 | 0.0M |
| 2022-11-04 | 1,274.00 | 1,298.00 | 1,265.00 | 1,284.00 | 0.0M |
| 2022-11-02 | 1,316.00 | 1,316.00 | 1,273.00 | 1,292.00 | 0.0M |
| 2022-11-01 | 1,341.00 | 1,354.00 | 1,317.00 | 1,326.00 | 0.0M |
| 2022-10-31 | 1,286.00 | 1,357.00 | 1,286.00 | 1,346.00 | 0.0M |
| 2022-10-28 | 1,354.00 | 1,375.00 | 1,280.00 | 1,280.00 | 0.1M |
| 2022-10-27 | 1,397.00 | 1,400.00 | 1,378.00 | 1,384.00 | 0.0M |
| 2022-10-26 | 1,398.00 | 1,399.00 | 1,372.00 | 1,383.00 | 0.0M |
| 2022-10-25 | 1,380.00 | 1,408.00 | 1,362.00 | 1,390.00 | 0.0M |
| 2022-10-24 | 1,398.00 | 1,415.00 | 1,368.00 | 1,380.00 | 0.0M |
| 2022-10-21 | 1,320.00 | 1,390.00 | 1,303.00 | 1,379.00 | 0.1M |
| 2022-10-20 | 1,339.00 | 1,339.00 | 1,258.00 | 1,310.00 | 0.0M |
| 2022-10-19 | 1,355.00 | 1,365.00 | 1,315.00 | 1,335.00 | 0.0M |
| 2022-10-18 | 1,349.00 | 1,360.00 | 1,323.00 | 1,339.00 | 0.0M |
| 2022-10-17 | 1,303.00 | 1,350.00 | 1,270.00 | 1,303.00 | 0.1M |
| 2022-10-14 | 1,245.00 | 1,255.00 | 1,209.00 | 1,213.00 | 0.0M |
| 2022-10-13 | 1,240.00 | 1,260.00 | 1,227.00 | 1,239.00 | 0.0M |
| 2022-10-12 | 1,190.00 | 1,233.00 | 1,181.00 | 1,231.00 | 0.0M |
| 2022-10-11 | 1,165.00 | 1,198.00 | 1,165.00 | 1,192.00 | 0.0M |
| 2022-10-07 | 1,174.00 | 1,198.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-10-06 | 1,200.00 | 1,207.00 | 1,169.00 | 1,193.00 | 0.0M |
| 2022-10-05 | 1,197.00 | 1,213.00 | 1,188.00 | 1,195.00 | 0.0M |
| 2022-10-04 | 1,153.00 | 1,194.00 | 1,153.00 | 1,182.00 | 0.0M |
| 2022-10-03 | 1,124.00 | 1,134.00 | 1,093.00 | 1,133.00 | 0.0M |
| 2022-09-30 | 1,065.00 | 1,130.00 | 1,065.00 | 1,125.00 | 0.0M |
| 2022-09-29 | 1,119.00 | 1,119.00 | 1,060.00 | 1,098.00 | 0.0M |
| 2022-09-28 | 1,162.00 | 1,162.00 | 1,075.00 | 1,094.00 | 0.0M |
| 2022-09-27 | 1,180.00 | 1,180.00 | 1,137.00 | 1,175.00 | 0.0M |
| 2022-09-26 | 1,135.00 | 1,178.00 | 1,135.00 | 1,174.00 | 0.0M |
| 2022-09-22 | 1,139.00 | 1,195.00 | 1,131.00 | 1,195.00 | 0.0M |
| 2022-09-21 | 1,212.00 | 1,212.00 | 1,136.00 | 1,156.00 | 0.0M |
| 2022-09-20 | 1,191.00 | 1,211.00 | 1,173.00 | 1,210.00 | 0.0M |
| 2022-09-16 | 1,193.00 | 1,233.00 | 1,178.00 | 1,188.00 | 0.0M |
| 2022-09-15 | 1,166.00 | 1,174.00 | 1,153.00 | 1,174.00 | 0.0M |
| 2022-09-14 | 1,153.00 | 1,194.00 | 1,140.00 | 1,166.00 | 0.0M |
| 2022-09-13 | 1,242.00 | 1,242.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2022-09-12 | 1,206.00 | 1,251.00 | 1,188.00 | 1,235.00 | 0.0M |
| 2022-09-09 | 1,144.00 | 1,200.00 | 1,131.00 | 1,198.00 | 0.1M |
| 2022-09-08 | 1,146.00 | 1,167.00 | 1,131.00 | 1,142.00 | 0.0M |
| 2022-09-07 | 1,180.00 | 1,180.00 | 1,119.00 | 1,150.00 | 0.0M |
| 2022-09-06 | 1,176.00 | 1,179.00 | 1,145.00 | 1,151.00 | 0.0M |
| 2022-09-05 | 1,147.00 | 1,187.00 | 1,116.00 | 1,159.00 | 0.0M |
| 2022-09-02 | 1,164.00 | 1,168.00 | 1,101.00 | 1,149.00 | 0.0M |
| 2022-09-01 | 1,178.00 | 1,180.00 | 1,160.00 | 1,180.00 | 0.0M |
| 2022-08-31 | 1,185.00 | 1,196.00 | 1,164.00 | 1,195.00 | 0.0M |
| 2022-08-30 | 1,138.00 | 1,197.00 | 1,137.00 | 1,185.00 | 0.0M |
| 2022-08-29 | 1,100.00 | 1,139.00 | 1,095.00 | 1,139.00 | 0.0M |
| 2022-08-26 | 1,161.00 | 1,165.00 | 1,135.00 | 1,144.00 | 0.0M |
| 2022-08-25 | 1,129.00 | 1,149.00 | 1,120.00 | 1,149.00 | 0.0M |
| 2022-08-24 | 1,128.00 | 1,137.00 | 1,107.00 | 1,123.00 | 0.0M |
| 2022-08-23 | 1,110.00 | 1,122.00 | 1,101.00 | 1,122.00 | 0.0M |
| 2022-08-22 | 1,111.00 | 1,128.00 | 1,102.00 | 1,110.00 | 0.0M |
| 2022-08-19 | 1,171.00 | 1,180.00 | 1,140.00 | 1,156.00 | 0.1M |
| 2022-08-18 | 1,199.00 | 1,201.00 | 1,174.00 | 1,190.00 | 0.0M |
| 2022-08-17 | 1,170.00 | 1,216.00 | 1,170.00 | 1,201.00 | 0.1M |
| 2022-08-16 | 1,122.00 | 1,210.00 | 1,121.00 | 1,178.00 | 0.2M |
| 2022-08-15 | 1,169.00 | 1,220.00 | 1,050.00 | 1,098.00 | 0.4M |
| 2022-08-12 | 1,262.00 | 1,320.00 | 1,230.00 | 1,319.00 | 0.1M |
| 2022-08-10 | 1,270.00 | 1,272.00 | 1,209.00 | 1,232.00 | 0.1M |
| 2022-08-09 | 1,300.00 | 1,302.00 | 1,268.00 | 1,290.00 | 0.0M |
| 2022-08-08 | 1,296.00 | 1,304.00 | 1,270.00 | 1,300.00 | 0.0M |
| 2022-08-05 | 1,315.00 | 1,338.00 | 1,290.00 | 1,305.00 | 0.1M |
| 2022-08-04 | 1,318.00 | 1,340.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2022-08-03 | 1,321.00 | 1,329.00 | 1,283.00 | 1,298.00 | 0.0M |
| 2022-08-02 | 1,330.00 | 1,344.00 | 1,281.00 | 1,331.00 | 0.0M |
| 2022-08-01 | 1,231.00 | 1,330.00 | 1,230.00 | 1,330.00 | 0.1M |
| 2022-07-29 | 1,286.00 | 1,328.00 | 1,225.00 | 1,236.00 | 0.1M |
| 2022-07-28 | 1,385.00 | 1,410.00 | 1,243.00 | 1,316.00 | 0.3M |
| 2022-07-27 | 1,293.00 | 1,430.00 | 1,293.00 | 1,385.00 | 0.5M |
| 2022-07-26 | 1,240.00 | 1,285.00 | 1,167.00 | 1,285.00 | 0.3M |
| 2022-07-25 | 1,230.00 | 1,242.00 | 1,172.00 | 1,213.00 | 0.1M |
| 2022-07-22 | 1,204.00 | 1,277.00 | 1,204.00 | 1,251.00 | 0.1M |
| 2022-07-21 | 1,169.00 | 1,238.00 | 1,155.00 | 1,226.00 | 0.1M |
| 2022-07-20 | 1,195.00 | 1,195.00 | 1,142.00 | 1,168.00 | 0.1M |
| 2022-07-19 | 1,151.00 | 1,207.00 | 1,131.00 | 1,172.00 | 0.2M |
| 2022-07-15 | 1,072.00 | 1,110.00 | 1,051.00 | 1,110.00 | 0.1M |
| 2022-07-14 | 1,040.00 | 1,091.00 | 1,025.00 | 1,078.00 | 0.0M |
| 2022-07-13 | 1,027.00 | 1,048.00 | 1,025.00 | 1,048.00 | 0.0M |
| 2022-07-12 | 1,065.00 | 1,075.00 | 1,032.00 | 1,037.00 | 0.0M |
| 2022-07-11 | 1,065.00 | 1,080.00 | 1,024.00 | 1,052.00 | 0.1M |
| 2022-07-08 | 1,035.00 | 1,060.00 | 1,013.00 | 1,021.00 | 0.0M |
| 2022-07-07 | 1,032.00 | 1,039.00 | 997.00 | 1,030.00 | 0.0M |
| 2022-07-06 | 1,022.00 | 1,059.00 | 1,022.00 | 1,032.00 | 0.0M |
| 2022-07-05 | 1,007.00 | 1,030.00 | 1,007.00 | 1,018.00 | 0.0M |
| 2022-07-04 | 1,041.00 | 1,045.00 | 989.00 | 1,007.00 | 0.1M |
| 2022-07-01 | 1,120.00 | 1,126.00 | 990.00 | 1,025.00 | 0.2M |
| 2022-06-30 | 1,200.00 | 1,211.00 | 1,120.00 | 1,120.00 | 0.1M |
| 2022-06-29 | 1,080.00 | 1,217.00 | 1,075.00 | 1,203.00 | 0.1M |
| 2022-06-28 | 1,060.00 | 1,109.00 | 1,060.00 | 1,098.00 | 0.0M |
| 2022-06-27 | 1,082.00 | 1,094.00 | 1,060.00 | 1,078.00 | 0.0M |
| 2022-06-24 | 1,066.00 | 1,120.00 | 1,053.00 | 1,078.00 | 0.1M |
| 2022-06-23 | 1,110.00 | 1,125.00 | 1,026.00 | 1,036.00 | 0.1M |
| 2022-06-22 | 1,162.00 | 1,217.00 | 1,090.00 | 1,140.00 | 0.4M |
| 2022-06-21 | 998.00 | 1,133.00 | 984.00 | 1,133.00 | 0.5M |
| 2022-06-20 | 1,099.00 | 1,130.00 | 973.00 | 983.00 | 0.3M |
| 2022-06-17 | 1,029.00 | 1,094.00 | 1,015.00 | 1,070.00 | 0.1M |
| 2022-06-16 | 1,218.00 | 1,218.00 | 1,032.00 | 1,050.00 | 0.2M |
| 2022-06-15 | 1,207.00 | 1,240.00 | 1,177.00 | 1,188.00 | 0.1M |
| 2022-06-14 | 1,276.00 | 1,280.00 | 1,155.00 | 1,200.00 | 0.1M |
| 2022-06-13 | 1,201.00 | 1,295.00 | 1,201.00 | 1,288.00 | 0.1M |
| 2022-06-10 | 1,176.00 | 1,265.00 | 1,168.00 | 1,257.00 | 0.1M |
| 2022-06-09 | 1,139.00 | 1,219.00 | 1,133.00 | 1,218.00 | 0.1M |
| 2022-06-08 | 1,155.00 | 1,218.00 | 1,155.00 | 1,169.00 | 0.1M |
| 2022-06-07 | 1,220.00 | 1,224.00 | 1,129.00 | 1,133.00 | 0.2M |
| 2022-06-06 | 1,223.00 | 1,241.00 | 1,205.00 | 1,218.00 | 0.1M |
| 2022-06-03 | 1,272.00 | 1,296.00 | 1,230.00 | 1,239.00 | 0.1M |
| 2022-06-02 | 1,345.00 | 1,345.00 | 1,258.00 | 1,258.00 | 0.2M |
| 2022-06-01 | 1,303.00 | 1,355.00 | 1,291.00 | 1,344.00 | 0.2M |
| 2022-05-31 | 1,390.00 | 1,400.00 | 1,315.00 | 1,333.00 | 0.4M |
| 2022-05-30 | 1,369.00 | 1,416.00 | 1,289.00 | 1,375.00 | 0.7M |
| 2022-05-27 | 1,434.00 | 1,467.00 | 1,271.00 | 1,315.00 | 0.9M |
| 2022-05-26 | 1,492.00 | 1,542.00 | 1,369.00 | 1,374.00 | 2.5M |
| 2022-05-25 | 1,574.00 | 1,780.00 | 1,470.00 | 1,488.00 | 4.5M |
| 2022-05-24 | 1,550.00 | 1,612.00 | 1,468.00 | 1,534.00 | 1.4M |
| 2022-05-23 | 1,446.00 | 1,632.00 | 1,401.00 | 1,552.00 | 3.1M |
| 2022-05-20 | 1,366.00 | 1,495.00 | 1,343.00 | 1,432.00 | 1.8M |
| 2022-05-19 | 1,302.00 | 1,397.00 | 1,285.00 | 1,336.00 | 1.2M |
| 2022-05-18 | 1,349.00 | 1,489.00 | 1,320.00 | 1,367.00 | 3.1M |
| 2022-05-17 | 1,283.00 | 1,334.00 | 1,198.00 | 1,259.00 | 0.9M |
| 2022-05-16 | 1,370.00 | 1,470.00 | 1,290.00 | 1,313.00 | 2.9M |
| 2022-05-13 | 1,129.00 | 1,259.00 | 1,112.00 | 1,170.00 | 1.6M |
| 2022-05-12 | 1,061.00 | 1,135.00 | 999.00 | 1,099.00 | 1.2M |
| 2022-05-11 | 1,191.00 | 1,220.00 | 1,056.00 | 1,061.00 | 1.0M |
| 2022-05-10 | 1,250.00 | 1,324.00 | 1,160.00 | 1,240.00 | 2.6M |
| 2022-05-09 | 1,219.00 | 1,249.00 | 1,055.00 | 1,230.00 | 1.7M |
| 2022-05-06 | 1,276.00 | 1,442.00 | 1,137.00 | 1,189.00 | 4.6M |
| 2022-05-02 | 1,404.00 | 1,549.00 | 1,250.00 | 1,306.00 | 7.3M |
| 2022-04-28 | 1,600.00 | 1,954.00 | 1,200.00 | 1,330.00 | 7.0M |