1,911.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2022-12-28 | 1,535.00 | 1,579.00 | 1,521.00 | 1,575.00 | 0.0M |
| 2022-12-27 | 1,538.00 | 1,550.00 | 1,531.00 | 1,535.00 | 0.0M |
| 2022-12-26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2022-12-23 | 1,542.00 | 1,550.00 | 1,542.00 | 1,545.00 | 0.0M |
| 2022-12-22 | 1,523.00 | 1,542.00 | 1,523.00 | 1,542.00 | 0.0M |
| 2022-12-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-12-20 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-12-19 | 1,536.00 | 1,536.00 | 1,523.00 | 1,530.00 | 0.0M |
| 2022-12-16 | 1,552.00 | 1,552.00 | 1,521.00 | 1,536.00 | 0.0M |
| 2022-12-15 | 1,580.00 | 1,580.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2022-12-14 | 1,581.00 | 1,582.00 | 1,575.00 | 1,580.00 | 0.0M |
| 2022-12-13 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-12-12 | 1,583.00 | 1,589.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2022-12-09 | 1,590.00 | 1,590.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2022-12-08 | 1,581.00 | 1,590.00 | 1,581.00 | 1,590.00 | 0.0M |
| 2022-12-07 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2022-12-06 | 1,531.00 | 1,581.00 | 1,530.00 | 1,581.00 | 0.0M |
| 2022-12-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-12-02 | 1,559.00 | 1,560.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-12-01 | 1,567.00 | 1,575.00 | 1,559.00 | 1,559.00 | 0.0M |
| 2022-11-30 | 1,555.00 | 1,560.00 | 1,555.00 | 1,558.00 | 0.0M |
| 2022-11-29 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2022-11-28 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2022-11-25 | 1,551.00 | 1,551.00 | 1,549.00 | 1,549.00 | 0.0M |
| 2022-11-22 | 1,555.00 | 1,555.00 | 1,543.00 | 1,551.00 | 0.0M |
| 2022-11-21 | 1,567.00 | 1,567.00 | 1,553.00 | 1,555.00 | 0.0M |
| 2022-11-18 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-11-17 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.0M |
| 2022-11-15 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2022-11-14 | 1,590.00 | 1,630.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2022-11-11 | 1,568.00 | 1,577.00 | 1,568.00 | 1,576.00 | 0.0M |
| 2022-11-10 | 1,597.00 | 1,601.00 | 1,557.00 | 1,557.00 | 0.0M |
| 2022-11-09 | 1,618.00 | 1,618.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2022-11-08 | 1,604.00 | 1,618.00 | 1,585.00 | 1,618.00 | 0.0M |
| 2022-11-07 | 1,587.00 | 1,595.00 | 1,574.00 | 1,595.00 | 0.0M |
| 2022-11-04 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-11-02 | 1,588.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-10-28 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-10-27 | 1,578.00 | 1,591.00 | 1,578.00 | 1,587.00 | 0.0M |
| 2022-10-26 | 1,562.00 | 1,578.00 | 1,560.00 | 1,578.00 | 0.0M |
| 2022-10-25 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2022-10-24 | 1,569.00 | 1,575.00 | 1,568.00 | 1,568.00 | 0.0M |
| 2022-10-21 | 1,560.00 | 1,560.00 | 1,531.00 | 1,536.00 | 0.0M |
| 2022-10-20 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 0.0M |
| 2022-10-19 | 1,550.00 | 1,563.00 | 1,550.00 | 1,555.00 | 0.0M |
| 2022-10-18 | 1,546.00 | 1,564.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2022-10-17 | 1,576.00 | 1,576.00 | 1,539.00 | 1,548.00 | 0.0M |
| 2022-10-14 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2022-10-13 | 1,573.00 | 1,585.00 | 1,552.00 | 1,585.00 | 0.0M |
| 2022-10-12 | 1,571.00 | 1,572.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-10-11 | 1,541.00 | 1,541.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-10-07 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2022-10-06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0M |
| 2022-10-05 | 1,584.00 | 1,584.00 | 1,560.00 | 1,563.00 | 0.0M |
| 2022-10-04 | 1,519.00 | 1,600.00 | 1,519.00 | 1,600.00 | 0.0M |
| 2022-10-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0M |
| 2022-09-30 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-09-29 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2022-09-27 | 1,509.00 | 1,517.00 | 1,509.00 | 1,511.00 | 0.0M |
| 2022-09-26 | 1,510.00 | 1,547.00 | 1,505.00 | 1,547.00 | 0.0M |
| 2022-09-22 | 1,520.00 | 1,531.00 | 1,510.00 | 1,520.00 | 0.0M |
| 2022-09-20 | 1,559.00 | 1,560.00 | 1,558.00 | 1,560.00 | 0.0M |
| 2022-09-16 | 1,556.00 | 1,559.00 | 1,523.00 | 1,559.00 | 0.0M |
| 2022-09-15 | 1,566.00 | 1,566.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2022-09-14 | 1,570.00 | 1,570.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2022-09-13 | 1,570.00 | 1,581.00 | 1,555.00 | 1,581.00 | 0.0M |
| 2022-09-12 | 1,615.00 | 1,615.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2022-09-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-09-06 | 1,594.00 | 1,594.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2022-09-05 | 1,588.00 | 1,588.00 | 1,560.00 | 1,569.00 | 0.0M |
| 2022-09-02 | 1,570.00 | 1,574.00 | 1,560.00 | 1,572.00 | 0.0M |
| 2022-09-01 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2022-08-31 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2022-08-30 | 1,584.00 | 1,588.00 | 1,583.00 | 1,585.00 | 0.0M |
| 2022-08-29 | 1,596.00 | 1,596.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2022-08-26 | 1,601.00 | 1,601.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2022-08-25 | 1,606.00 | 1,606.00 | 1,585.00 | 1,601.00 | 0.0M |
| 2022-08-24 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0M |
| 2022-08-22 | 1,613.00 | 1,614.00 | 1,606.00 | 1,606.00 | 0.0M |
| 2022-08-19 | 1,607.00 | 1,610.00 | 1,607.00 | 1,610.00 | 0.0M |
| 2022-08-17 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-08-16 | 1,636.00 | 1,638.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2022-08-15 | 1,669.00 | 1,669.00 | 1,668.00 | 1,668.00 | 0.0M |
| 2022-08-12 | 1,658.00 | 1,671.00 | 1,651.00 | 1,670.00 | 0.0M |
| 2022-08-10 | 1,639.00 | 1,639.00 | 1,637.00 | 1,637.00 | 0.0M |
| 2022-08-09 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0M |
| 2022-08-08 | 1,630.00 | 1,630.00 | 1,610.00 | 1,628.00 | 0.0M |
| 2022-08-05 | 1,654.00 | 1,654.00 | 1,635.00 | 1,635.00 | 0.0M |
| 2022-08-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-08-03 | 1,623.00 | 1,642.00 | 1,623.00 | 1,641.00 | 0.0M |
| 2022-08-02 | 1,625.00 | 1,625.00 | 1,623.00 | 1,623.00 | 0.0M |
| 2022-08-01 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2022-07-29 | 1,630.00 | 1,632.00 | 1,625.00 | 1,630.00 | 0.0M |
| 2022-07-28 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2022-07-27 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2022-07-25 | 1,680.00 | 1,680.00 | 1,667.00 | 1,667.00 | 0.0M |
| 2022-07-19 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-07-15 | 1,710.00 | 1,737.00 | 1,703.00 | 1,720.00 | 0.0M |
| 2022-07-14 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 0.0M |
| 2022-07-11 | 1,695.00 | 1,698.00 | 1,695.00 | 1,698.00 | 0.0M |
| 2022-07-08 | 1,692.00 | 1,693.00 | 1,692.00 | 1,693.00 | 0.0M |
| 2022-07-05 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2022-06-30 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-06-20 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-06-17 | 1,637.00 | 1,690.00 | 1,637.00 | 1,690.00 | 0.0M |
| 2022-06-16 | 1,700.00 | 1,700.00 | 1,696.00 | 1,699.00 | 0.0M |
| 2022-06-15 | 1,697.00 | 1,697.00 | 1,685.00 | 1,696.00 | 0.0M |
| 2022-06-14 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.0M |
| 2022-06-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-06-10 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-06-09 | 1,694.00 | 1,694.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2022-06-08 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2022-06-06 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2022-05-30 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2022-05-27 | 1,735.00 | 1,735.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2022-05-19 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 0.0M |
| 2022-05-17 | 1,670.00 | 1,680.00 | 1,670.00 | 1,671.00 | 0.0M |
| 2022-05-16 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 0.0M |
| 2022-05-13 | 1,740.00 | 1,780.00 | 1,645.00 | 1,670.00 | 0.0M |
| 2022-05-12 | 1,716.00 | 1,730.00 | 1,716.00 | 1,730.00 | 0.0M |
| 2022-05-10 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2022-05-09 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-05-06 | 1,663.00 | 1,770.00 | 1,663.00 | 1,740.00 | 0.0M |
| 2022-05-02 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2022-04-26 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2022-04-22 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2022-04-19 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0M |
| 2022-04-15 | 1,663.00 | 1,678.00 | 1,663.00 | 1,672.00 | 0.0M |
| 2022-04-14 | 1,683.00 | 1,683.00 | 1,673.00 | 1,679.00 | 0.0M |
| 2022-04-13 | 1,673.00 | 1,683.00 | 1,650.00 | 1,683.00 | 0.0M |
| 2022-04-12 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 0.0M |
| 2022-04-11 | 1,679.00 | 1,693.00 | 1,679.00 | 1,685.00 | 0.0M |
| 2022-04-07 | 1,655.00 | 1,679.00 | 1,646.00 | 1,679.00 | 0.0M |
| 2022-04-04 | 1,646.00 | 1,684.00 | 1,646.00 | 1,684.00 | 0.0M |
| 2022-04-01 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2022-03-31 | 1,655.00 | 1,655.00 | 1,644.00 | 1,646.00 | 0.0M |
| 2022-03-30 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 0.0M |
| 2022-03-29 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-03-25 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 0.0M |
| 2022-03-24 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2022-03-23 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 0.0M |
| 2022-03-22 | 1,756.00 | 1,756.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-03-16 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2022-03-15 | 1,755.00 | 1,756.00 | 1,755.00 | 1,756.00 | 0.0M |
| 2022-03-14 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-03-11 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-03-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-03-09 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2022-03-08 | 1,740.00 | 1,740.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2022-03-07 | 1,700.00 | 1,707.00 | 1,700.00 | 1,707.00 | 0.0M |
| 2022-03-04 | 1,686.00 | 1,699.00 | 1,686.00 | 1,699.00 | 0.0M |
| 2022-02-28 | 1,773.00 | 1,773.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-02-25 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.0M |
| 2022-02-24 | 1,750.00 | 1,750.00 | 1,716.00 | 1,749.00 | 0.0M |
| 2022-02-21 | 1,748.00 | 1,750.00 | 1,748.00 | 1,750.00 | 0.0M |
| 2022-02-18 | 1,715.00 | 1,748.00 | 1,715.00 | 1,748.00 | 0.0M |
| 2022-02-17 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0M |
| 2022-02-16 | 1,743.00 | 1,748.00 | 1,743.00 | 1,748.00 | 0.0M |
| 2022-02-15 | 1,745.00 | 1,745.00 | 1,727.00 | 1,743.00 | 0.0M |
| 2022-02-14 | 1,720.00 | 1,749.00 | 1,720.00 | 1,749.00 | 0.0M |
| 2022-02-10 | 1,725.00 | 1,750.00 | 1,725.00 | 1,750.00 | 0.0M |
| 2022-02-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2022-01-28 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2022-01-27 | 1,715.00 | 1,715.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2022-01-26 | 1,739.00 | 1,742.00 | 1,739.00 | 1,742.00 | 0.0M |
| 2022-01-25 | 1,730.00 | 1,737.00 | 1,730.00 | 1,737.00 | 0.0M |
| 2022-01-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-01-17 | 1,799.00 | 1,799.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2022-01-14 | 1,819.00 | 1,819.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2022-01-12 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.0M |
| 2022-01-11 | 1,760.00 | 1,779.00 | 1,750.00 | 1,779.00 | 0.0M |
| 2022-01-07 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-01-06 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 0.0M |