486.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,041.00 | 1,052.00 | 1,022.00 | 1,035.00 | 0.0M |
| 2021-12-29 | 1,065.00 | 1,089.00 | 1,044.00 | 1,048.00 | 0.0M |
| 2021-12-28 | 1,078.00 | 1,120.00 | 1,062.00 | 1,079.00 | 0.1M |
| 2021-12-27 | 1,105.00 | 1,105.00 | 1,030.00 | 1,054.00 | 0.1M |
| 2021-12-24 | 1,101.00 | 1,142.00 | 1,071.00 | 1,075.00 | 0.1M |
| 2021-12-23 | 1,085.00 | 1,096.00 | 1,050.00 | 1,071.00 | 0.1M |
| 2021-12-22 | 1,054.00 | 1,102.00 | 1,040.00 | 1,081.00 | 0.1M |
| 2021-12-21 | 1,049.00 | 1,083.00 | 1,013.00 | 1,031.00 | 0.1M |
| 2021-12-20 | 1,040.00 | 1,066.00 | 1,006.00 | 1,029.00 | 0.1M |
| 2021-12-17 | 1,060.00 | 1,090.00 | 1,046.00 | 1,046.00 | 0.1M |
| 2021-12-16 | 1,220.00 | 1,221.00 | 1,085.00 | 1,090.00 | 0.2M |
| 2021-12-15 | 1,084.00 | 1,225.00 | 1,053.00 | 1,185.00 | 0.2M |
| 2021-12-14 | 1,176.00 | 1,210.00 | 1,128.00 | 1,144.00 | 0.1M |
| 2021-12-13 | 1,240.00 | 1,240.00 | 1,128.00 | 1,175.00 | 0.1M |
| 2021-12-10 | 1,255.00 | 1,304.00 | 1,207.00 | 1,214.00 | 0.1M |
| 2021-12-09 | 1,309.00 | 1,324.00 | 1,253.00 | 1,271.00 | 0.1M |
| 2021-12-08 | 1,342.00 | 1,376.00 | 1,299.00 | 1,315.00 | 0.1M |
| 2021-12-07 | 1,234.00 | 1,297.00 | 1,222.00 | 1,288.00 | 0.1M |
| 2021-12-06 | 1,127.00 | 1,224.00 | 1,097.00 | 1,195.00 | 0.2M |
| 2021-12-03 | 1,163.00 | 1,199.00 | 1,129.00 | 1,157.00 | 0.1M |
| 2021-12-02 | 1,293.00 | 1,293.00 | 1,111.00 | 1,152.00 | 0.3M |
| 2021-12-01 | 1,360.00 | 1,360.00 | 1,250.00 | 1,300.00 | 0.2M |
| 2021-11-30 | 1,455.00 | 1,500.00 | 1,321.00 | 1,330.00 | 0.2M |
| 2021-11-29 | 1,490.00 | 1,515.00 | 1,421.00 | 1,455.00 | 0.2M |
| 2021-11-26 | 1,551.00 | 1,622.00 | 1,500.00 | 1,570.00 | 0.1M |
| 2021-11-25 | 1,628.00 | 1,659.00 | 1,547.00 | 1,566.00 | 0.2M |
| 2021-11-24 | 1,590.00 | 1,680.00 | 1,523.00 | 1,633.00 | 0.4M |
| 2021-11-22 | 1,381.00 | 1,594.00 | 1,381.00 | 1,581.00 | 0.3M |
| 2021-11-19 | 1,426.00 | 1,448.00 | 1,345.00 | 1,381.00 | 0.1M |
| 2021-11-18 | 1,381.00 | 1,416.00 | 1,322.00 | 1,411.00 | 0.1M |
| 2021-11-17 | 1,420.00 | 1,424.00 | 1,359.00 | 1,382.00 | 0.1M |
| 2021-11-16 | 1,335.00 | 1,393.00 | 1,302.00 | 1,384.00 | 0.1M |
| 2021-11-15 | 1,260.00 | 1,336.00 | 1,243.00 | 1,327.00 | 0.1M |
| 2021-11-12 | 1,195.00 | 1,269.00 | 1,195.00 | 1,256.00 | 0.1M |
| 2021-11-11 | 1,205.00 | 1,248.00 | 1,170.00 | 1,188.00 | 0.1M |
| 2021-11-10 | 1,161.00 | 1,230.00 | 1,161.00 | 1,220.00 | 0.0M |
| 2021-11-09 | 1,202.00 | 1,235.00 | 1,145.00 | 1,162.00 | 0.1M |
| 2021-11-08 | 1,214.00 | 1,271.00 | 1,176.00 | 1,231.00 | 0.1M |
| 2021-11-05 | 1,274.00 | 1,314.00 | 1,209.00 | 1,211.00 | 0.2M |
| 2021-11-04 | 1,292.00 | 1,306.00 | 1,262.00 | 1,279.00 | 0.1M |
| 2021-11-02 | 1,219.00 | 1,327.00 | 1,218.00 | 1,295.00 | 0.2M |
| 2021-11-01 | 1,257.00 | 1,350.00 | 1,208.00 | 1,244.00 | 0.2M |
| 2021-10-29 | 1,219.00 | 1,248.00 | 1,163.00 | 1,227.00 | 0.1M |
| 2021-10-28 | 1,147.00 | 1,237.00 | 1,124.00 | 1,193.00 | 0.2M |
| 2021-10-27 | 1,156.00 | 1,182.00 | 1,116.00 | 1,149.00 | 0.1M |
| 2021-10-26 | 1,080.00 | 1,151.00 | 1,062.00 | 1,151.00 | 0.2M |
| 2021-10-25 | 1,008.00 | 1,099.00 | 1,007.00 | 1,084.00 | 0.1M |
| 2021-10-22 | 1,011.00 | 1,032.00 | 998.00 | 1,008.00 | 0.1M |
| 2021-10-21 | 996.00 | 1,020.00 | 989.00 | 996.00 | 0.0M |
| 2021-10-20 | 1,022.00 | 1,029.00 | 995.00 | 996.00 | 0.0M |
| 2021-10-19 | 995.00 | 1,031.00 | 995.00 | 1,020.00 | 0.1M |
| 2021-10-18 | 980.00 | 1,002.00 | 974.00 | 996.00 | 0.0M |
| 2021-10-15 | 965.00 | 995.00 | 963.00 | 975.00 | 0.1M |
| 2021-10-14 | 983.00 | 994.00 | 957.00 | 958.00 | 0.0M |
| 2021-10-13 | 996.00 | 999.00 | 971.00 | 973.00 | 0.1M |
| 2021-10-12 | 1,030.00 | 1,030.00 | 998.00 | 998.00 | 0.0M |
| 2021-10-11 | 1,000.00 | 1,031.00 | 994.00 | 1,025.00 | 0.1M |
| 2021-10-08 | 980.00 | 1,004.00 | 971.00 | 993.00 | 0.0M |
| 2021-10-07 | 965.00 | 993.00 | 963.00 | 965.00 | 0.0M |
| 2021-10-06 | 990.00 | 1,007.00 | 952.00 | 965.00 | 0.1M |
| 2021-10-05 | 976.00 | 987.00 | 940.00 | 975.00 | 0.1M |
| 2021-10-04 | 1,020.00 | 1,020.00 | 974.00 | 989.00 | 0.1M |
| 2021-10-01 | 1,014.00 | 1,036.00 | 996.00 | 1,020.00 | 0.1M |
| 2021-09-30 | 1,010.00 | 1,041.00 | 993.00 | 1,029.00 | 0.1M |
| 2021-09-29 | 972.00 | 993.00 | 961.00 | 989.00 | 0.1M |
| 2021-09-28 | 999.00 | 1,010.00 | 978.00 | 987.00 | 0.1M |
| 2021-09-27 | 1,013.00 | 1,030.00 | 986.00 | 1,018.00 | 0.1M |
| 2021-09-24 | 1,042.00 | 1,047.00 | 988.00 | 1,013.00 | 0.2M |
| 2021-09-22 | 948.00 | 1,019.00 | 938.00 | 1,005.00 | 0.3M |
| 2021-09-21 | 925.00 | 949.00 | 914.00 | 940.00 | 0.1M |
| 2021-09-17 | 933.00 | 971.00 | 930.00 | 968.00 | 0.2M |
| 2021-09-16 | 1,000.00 | 1,007.00 | 919.00 | 930.00 | 0.4M |
| 2021-09-15 | 984.00 | 1,030.00 | 945.00 | 1,011.00 | 0.7M |
| 2021-09-14 | 1,207.00 | 1,244.00 | 1,142.00 | 1,164.00 | 0.4M |
| 2021-09-13 | 1,092.00 | 1,229.00 | 1,082.00 | 1,177.00 | 0.5M |
| 2021-09-10 | 1,008.00 | 1,058.00 | 999.00 | 1,057.00 | 0.1M |
| 2021-09-09 | 1,014.00 | 1,022.00 | 992.00 | 1,005.00 | 0.1M |
| 2021-09-08 | 999.00 | 1,014.00 | 966.00 | 1,012.00 | 0.1M |
| 2021-09-07 | 1,021.00 | 1,039.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2021-09-06 | 1,058.00 | 1,069.00 | 1,008.00 | 1,031.00 | 0.1M |
| 2021-09-03 | 969.00 | 1,011.00 | 962.00 | 1,003.00 | 0.2M |
| 2021-09-02 | 1,011.00 | 1,071.00 | 926.00 | 943.00 | 0.3M |
| 2021-09-01 | 1,080.00 | 1,085.00 | 998.00 | 1,035.00 | 0.2M |
| 2021-08-31 | 1,120.00 | 1,120.00 | 1,061.00 | 1,088.00 | 0.2M |
| 2021-08-30 | 1,098.00 | 1,144.00 | 1,080.00 | 1,120.00 | 0.2M |
| 2021-08-27 | 1,103.00 | 1,132.00 | 1,044.00 | 1,075.00 | 0.2M |
| 2021-08-26 | 1,061.00 | 1,135.00 | 1,015.00 | 1,133.00 | 0.4M |
| 2021-08-25 | 1,001.00 | 1,086.00 | 977.00 | 1,050.00 | 0.9M |
| 2021-08-24 | 940.00 | 1,031.00 | 896.00 | 1,031.00 | 0.7M |
| 2021-08-23 | 840.00 | 899.00 | 840.00 | 881.00 | 0.1M |
| 2021-08-20 | 858.00 | 872.00 | 826.00 | 840.00 | 0.1M |
| 2021-08-19 | 891.00 | 925.00 | 855.00 | 858.00 | 0.1M |
| 2021-08-18 | 861.00 | 915.00 | 853.00 | 899.00 | 0.1M |
| 2021-08-17 | 916.00 | 916.00 | 845.00 | 854.00 | 0.1M |
| 2021-08-16 | 930.00 | 937.00 | 873.00 | 901.00 | 0.2M |
| 2021-08-13 | 963.00 | 979.00 | 951.00 | 951.00 | 0.1M |
| 2021-08-12 | 1,007.00 | 1,013.00 | 953.00 | 971.00 | 0.1M |
| 2021-08-11 | 985.00 | 1,030.00 | 971.00 | 992.00 | 0.1M |
| 2021-08-10 | 961.00 | 1,004.00 | 955.00 | 988.00 | 0.1M |
| 2021-08-06 | 1,017.00 | 1,017.00 | 950.00 | 961.00 | 0.1M |
| 2021-08-05 | 990.00 | 1,028.00 | 963.00 | 990.00 | 0.3M |
| 2021-08-04 | 1,117.00 | 1,130.00 | 991.00 | 1,010.00 | 0.4M |
| 2021-08-03 | 1,083.00 | 1,163.00 | 1,066.00 | 1,163.00 | 0.4M |
| 2021-08-02 | 1,103.00 | 1,188.00 | 1,069.00 | 1,138.00 | 1.0M |
| 2021-07-30 | 1,310.00 | 1,313.00 | 1,133.00 | 1,133.00 | 2.1M |
| 2021-07-29 | 1,472.00 | 1,723.00 | 1,306.00 | 1,329.00 | 8.2M |