1,583.96
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,560.00 | 1,575.00 | 1,560.00 | 1,575.00 | 0.0M |
| 2024-12-30 | 1,515.01 | 1,540.00 | 1,515.00 | 1,539.84 | 0.0M |
| 2024-12-27 | 1,513.19 | 1,513.19 | 1,502.00 | 1,502.00 | 0.0M |
| 2024-12-20 | 1,509.20 | 1,513.70 | 1,509.20 | 1,513.70 | 0.0M |
| 2024-12-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-12-13 | 1,642.00 | 1,642.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2024-12-10 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2024-12-09 | 1,679.90 | 1,695.00 | 1,679.90 | 1,695.00 | 0.0M |
| 2024-12-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2024-12-04 | 1,594.21 | 1,595.26 | 1,594.21 | 1,595.26 | 0.0M |
| 2024-12-03 | 1,547.00 | 1,562.39 | 1,547.00 | 1,562.39 | 0.0M |
| 2024-12-02 | 1,515.00 | 1,522.58 | 1,515.00 | 1,522.58 | 0.0M |
| 2024-11-29 | 1,462.71 | 1,469.99 | 1,462.71 | 1,464.00 | 0.0M |
| 2024-11-27 | 1,531.28 | 1,564.10 | 1,531.28 | 1,535.00 | 0.0M |
| 2024-11-26 | 1,501.78 | 1,509.09 | 1,501.78 | 1,509.09 | 0.0M |
| 2024-11-25 | 1,465.60 | 1,500.00 | 1,462.01 | 1,480.99 | 0.0M |
| 2024-11-22 | 1,420.00 | 1,420.00 | 1,416.93 | 1,416.93 | 0.0M |
| 2024-11-21 | 1,366.00 | 1,366.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2024-11-20 | 1,298.88 | 1,310.00 | 1,298.88 | 1,305.37 | 0.0M |
| 2024-11-19 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 0.0M |
| 2024-11-15 | 1,310.70 | 1,310.70 | 1,303.70 | 1,310.00 | 0.0M |
| 2024-11-14 | 1,350.00 | 1,350.00 | 1,321.40 | 1,321.40 | 0.0M |
| 2024-11-13 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2024-11-12 | 1,320.00 | 1,320.00 | 1,288.33 | 1,288.33 | 0.0M |
| 2024-11-11 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2024-11-07 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2024-11-06 | 1,300.00 | 1,318.00 | 1,277.00 | 1,277.00 | 0.0M |
| 2024-11-05 | 1,380.00 | 1,380.00 | 1,325.01 | 1,325.01 | 0.0M |
| 2024-11-04 | 1,444.66 | 1,444.66 | 1,444.00 | 1,444.00 | 0.0M |
| 2024-11-01 | 1,354.05 | 1,365.00 | 1,351.78 | 1,353.00 | 0.0M |
| 2024-10-31 | 1,700.00 | 1,700.00 | 1,371.00 | 1,390.12 | 0.0M |
| 2024-10-30 | 1,775.94 | 1,775.94 | 1,775.94 | 1,775.94 | 0.0M |
| 2024-10-25 | 1,744.89 | 1,744.89 | 1,744.89 | 1,744.89 | 0.0M |
| 2024-10-11 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 0.0M |
| 2024-10-10 | 1,844.14 | 1,844.14 | 1,844.14 | 1,844.14 | 0.0M |
| 2024-10-08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2024-10-02 | 1,916.68 | 1,916.68 | 1,900.00 | 1,900.00 | 0.0M |
| 2024-09-30 | 1,981.00 | 1,981.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2024-09-27 | 1,986.81 | 1,986.81 | 1,968.00 | 1,981.00 | 0.0M |
| 2024-09-26 | 1,949.00 | 1,980.00 | 1,949.00 | 1,972.77 | 0.0M |
| 2024-09-25 | 1,783.00 | 1,814.00 | 1,767.84 | 1,814.00 | 0.0M |
| 2024-09-24 | 1,782.20 | 1,782.20 | 1,782.20 | 1,782.20 | 0.0M |
| 2024-09-23 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2024-09-20 | 1,666.00 | 1,667.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2024-09-17 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 0.0M |
| 2024-09-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-09-11 | 1,720.00 | 1,720.00 | 1,680.99 | 1,680.99 | 0.0M |
| 2024-09-09 | 1,785.00 | 1,785.00 | 1,735.00 | 1,735.00 | 0.0M |
| 2024-09-04 | 1,846.30 | 1,846.30 | 1,846.00 | 1,846.00 | 0.0M |
| 2024-08-28 | 1,791.00 | 1,805.00 | 1,791.00 | 1,805.00 | 0.0M |
| 2024-08-26 | 1,798.00 | 1,827.50 | 1,798.00 | 1,827.50 | 0.0M |
| 2024-08-22 | 1,860.00 | 1,860.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2024-08-21 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.0M |
| 2024-08-19 | 1,767.99 | 1,798.00 | 1,730.01 | 1,746.01 | 0.0M |
| 2024-08-16 | 1,729.01 | 1,772.00 | 1,729.01 | 1,772.00 | 0.0M |
| 2024-08-15 | 1,790.00 | 1,790.00 | 1,775.00 | 1,776.76 | 0.0M |
| 2024-08-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2024-08-09 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | 0.0M |
| 2024-08-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2024-08-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-08-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2024-08-01 | 1,806.00 | 1,806.00 | 1,801.15 | 1,801.15 | 0.0M |
| 2024-07-31 | 1,842.00 | 0.00 | 0.00 | 1,842.00 | 0.0M |
| 2024-07-30 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0M |
| 2024-07-29 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 0.0M |
| 2024-07-26 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | 0.0M |
| 2024-07-22 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2024-07-18 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2024-07-17 | 1,780.00 | 1,794.00 | 1,780.00 | 1,794.00 | 0.0M |
| 2024-07-16 | 1,805.84 | 1,805.84 | 1,780.00 | 1,780.00 | 0.0M |
| 2024-07-15 | 1,827.00 | 1,827.00 | 1,816.00 | 1,816.00 | 0.0M |
| 2024-07-12 | 1,836.00 | 1,836.00 | 1,827.00 | 1,827.00 | 0.0M |
| 2024-07-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2024-07-09 | 1,886.00 | 1,886.00 | 1,855.20 | 1,885.99 | 0.0M |
| 2024-07-08 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2024-07-05 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2024-07-01 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 0.0M |
| 2024-06-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2024-06-25 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2024-06-24 | 2,081.00 | 2,090.00 | 2,076.00 | 2,078.47 | 0.0M |
| 2024-06-21 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2024-06-20 | 2,053.28 | 2,053.28 | 2,053.28 | 2,053.28 | 0.0M |
| 2024-06-14 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2024-06-13 | 2,175.00 | 2,175.00 | 2,120.00 | 2,123.03 | 0.0M |
| 2024-06-11 | 2,250.99 | 2,250.99 | 2,173.37 | 2,173.37 | 0.0M |
| 2024-05-31 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.0M |
| 2024-05-14 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.0M |
| 2024-05-09 | 2,213.00 | 2,213.00 | 2,105.65 | 2,105.65 | 0.0M |
| 2024-05-08 | 2,206.98 | 2,206.98 | 2,206.98 | 2,206.98 | 0.0M |
| 2024-05-06 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 0.0M |
| 2024-05-03 | 2,256.00 | 2,260.50 | 2,256.00 | 2,260.50 | 0.0M |
| 2024-04-24 | 2,507.66 | 2,507.66 | 2,500.00 | 2,500.00 | 0.0M |
| 2024-04-23 | 2,529.73 | 2,529.73 | 2,412.86 | 2,412.86 | 0.0M |
| 2024-04-19 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 0.0M |
| 2024-04-05 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2024-04-04 | 2,444.79 | 2,444.79 | 2,444.79 | 2,444.79 | 0.0M |
| 2024-04-01 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0M |
| 2024-03-22 | 2,375.03 | 2,375.03 | 2,375.03 | 2,375.03 | 0.0M |
| 2024-03-14 | 2,538.00 | 2,541.00 | 2,538.00 | 2,538.51 | 0.0M |
| 2024-03-12 | 2,553.91 | 2,553.91 | 2,553.91 | 2,553.91 | 0.0M |
| 2024-03-11 | 2,585.00 | 2,611.00 | 2,585.00 | 2,588.08 | 0.0M |
| 2024-02-12 | 2,434.00 | 2,440.21 | 2,434.00 | 2,440.21 | 0.0M |
| 2024-02-07 | 2,440.00 | 2,440.00 | 2,434.00 | 2,434.00 | 0.0M |
| 2024-02-06 | 2,521.61 | 2,521.61 | 2,493.00 | 2,493.00 | 0.0M |
| 2024-02-02 | 2,270.00 | 2,285.00 | 2,270.00 | 2,285.00 | 0.0M |
| 2024-01-26 | 2,268.00 | 2,268.00 | 2,212.90 | 2,212.90 | 0.0M |
| 2024-01-19 | 2,152.31 | 2,152.31 | 2,150.21 | 2,150.21 | 0.0M |
| 2024-01-17 | 2,161.77 | 2,161.77 | 2,161.77 | 2,161.77 | 0.0M |
| 2024-01-11 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2024-01-10 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2024-01-09 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2024-01-08 | 2,320.00 | 2,330.00 | 2,320.00 | 2,327.58 | 0.0M |
| 2024-01-02 | 2,471.20 | 2,471.20 | 2,471.20 | 2,471.20 | 0.0M |