1,314.56
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-27 | 1,381.90 | 1,383.60 | 1,381.90 | 1,383.60 | 0.0M |
| 2021-12-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2021-12-20 | 1,356.00 | 1,356.00 | 1,323.18 | 1,323.18 | 0.0M |
| 2021-12-14 | 1,356.00 | 1,356.25 | 1,356.00 | 1,356.25 | 0.0M |
| 2021-12-13 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.0M |
| 2021-12-10 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2021-12-09 | 1,388.25 | 1,388.25 | 1,386.62 | 1,386.62 | 0.0M |
| 2021-12-03 | 1,369.00 | 1,369.88 | 1,313.75 | 1,313.75 | 0.0M |
| 2021-12-02 | 1,386.55 | 1,386.55 | 1,386.55 | 1,386.55 | 0.0M |
| 2021-12-01 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 0.0M |
| 2021-11-30 | 1,401.75 | 1,401.75 | 1,401.75 | 1,401.75 | 0.0M |
| 2021-11-29 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | 0.0M |
| 2021-11-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2021-11-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2021-11-12 | 1,380.00 | 1,458.35 | 1,367.00 | 1,458.35 | 0.0M |
| 2021-11-11 | 1,375.60 | 1,375.60 | 1,368.00 | 1,368.00 | 0.0M |
| 2021-11-10 | 1,361.51 | 1,361.51 | 1,361.51 | 1,361.51 | 0.0M |
| 2021-11-09 | 1,321.42 | 1,321.42 | 1,321.42 | 1,321.42 | 0.0M |
| 2021-11-08 | 1,445.95 | 1,445.95 | 1,321.42 | 1,321.42 | 0.0M |
| 2021-11-01 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.0M |
| 2021-10-29 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-10-27 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-10-25 | 1,315.00 | 1,359.30 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-10-20 | 1,312.00 | 1,312.00 | 1,304.00 | 1,304.00 | 0.0M |
| 2021-10-18 | 1,297.50 | 1,300.00 | 1,297.00 | 1,297.00 | 0.0M |
| 2021-10-15 | 1,303.75 | 1,303.75 | 1,303.75 | 1,303.75 | 0.0M |
| 2021-10-14 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 0.0M |
| 2021-10-13 | 1,290.00 | 1,290.00 | 1,221.35 | 1,280.00 | 0.0M |
| 2021-10-07 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2021-10-06 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2021-10-05 | 1,287.00 | 1,288.50 | 1,283.00 | 1,288.50 | 0.0M |
| 2021-10-04 | 1,273.00 | 1,273.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-09-30 | 1,295.00 | 1,295.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2021-09-29 | 1,303.00 | 1,303.00 | 1,293.25 | 1,293.25 | 0.0M |
| 2021-09-28 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2021-09-24 | 1,206.52 | 1,206.52 | 1,206.52 | 1,206.52 | 0.0M |
| 2021-09-22 | 1,298.41 | 1,298.41 | 1,298.41 | 1,298.41 | 0.1M |
| 2021-09-15 | 1,303.50 | 1,303.50 | 1,303.50 | 1,303.50 | 0.0M |
| 2021-09-14 | 1,298.00 | 1,303.50 | 1,298.00 | 1,303.50 | 0.0M |
| 2021-09-13 | 1,298.75 | 1,298.75 | 1,298.00 | 1,298.00 | 0.0M |
| 2021-09-10 | 1,309.25 | 1,309.25 | 1,302.75 | 1,302.75 | 0.0M |
| 2021-09-09 | 1,309.25 | 1,309.25 | 1,309.25 | 1,309.25 | 0.0M |
| 2021-09-08 | 1,228.25 | 1,228.25 | 1,228.25 | 1,228.25 | 0.0M |
| 2021-09-03 | 1,297.00 | 1,297.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2021-09-02 | 1,352.00 | 1,431.00 | 1,352.00 | 1,354.00 | 0.0M |
| 2021-08-31 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.0M |
| 2021-08-27 | 1,328.00 | 1,330.00 | 1,326.00 | 1,326.00 | 0.0M |
| 2021-08-26 | 1,325.00 | 1,325.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2021-08-25 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2021-08-23 | 1,280.80 | 1,280.80 | 1,280.80 | 1,280.80 | 0.0M |
| 2021-08-17 | 1,280.80 | 1,280.80 | 1,280.80 | 1,280.80 | 0.0M |
| 2021-08-13 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 0.0M |
| 2021-08-12 | 1,288.00 | 1,315.00 | 1,280.00 | 1,288.00 | 0.0M |
| 2021-08-11 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2021-08-06 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-08-04 | 1,292.00 | 1,357.00 | 1,292.00 | 1,302.00 | 0.0M |
| 2021-08-03 | 1,288.00 | 1,290.00 | 1,266.00 | 1,290.00 | 0.0M |
| 2021-08-02 | 1,281.31 | 1,281.31 | 1,281.31 | 1,281.31 | 0.0M |
| 2021-07-29 | 1,265.35 | 1,265.35 | 1,265.35 | 1,265.35 | 0.0M |
| 2021-07-28 | 1,259.80 | 1,270.00 | 1,259.80 | 1,270.00 | 0.0M |
| 2021-07-26 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 0.0M |
| 2021-07-22 | 1,270.00 | 1,277.40 | 1,270.00 | 1,277.40 | 0.0M |
| 2021-07-21 | 1,279.50 | 1,279.50 | 1,279.50 | 1,279.50 | 0.0M |
| 2021-07-20 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2021-07-16 | 1,247.00 | 1,247.00 | 1,205.15 | 1,205.15 | 0.0M |
| 2021-07-14 | 1,270.75 | 1,270.75 | 1,265.05 | 1,265.86 | 0.0M |
| 2021-07-13 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-07-07 | 1,260.00 | 1,317.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2021-07-06 | 1,250.10 | 1,263.25 | 1,250.10 | 1,263.25 | 0.0M |
| 2021-07-02 | 1,259.00 | 1,259.00 | 1,253.00 | 1,253.00 | 0.0M |
| 2021-07-01 | 1,268.65 | 1,268.65 | 1,154.23 | 1,154.23 | 0.0M |
| 2021-06-30 | 1,258.50 | 1,258.50 | 1,256.00 | 1,256.00 | 0.0M |
| 2021-06-29 | 1,250.00 | 1,254.05 | 1,250.00 | 1,254.05 | 0.0M |
| 2021-06-24 | 1,244.35 | 1,253.00 | 1,244.35 | 1,253.00 | 0.0M |
| 2021-06-22 | 1,288.00 | 1,300.00 | 1,273.50 | 1,273.50 | 0.0M |
| 2021-06-21 | 1,285.00 | 1,303.00 | 1,276.00 | 1,284.00 | 0.0M |
| 2021-06-18 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2021-06-17 | 1,272.05 | 1,272.05 | 1,272.05 | 1,272.05 | 0.0M |
| 2021-06-16 | 1,281.00 | 1,281.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-06-15 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2021-06-11 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.0M |
| 2021-06-08 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2021-06-04 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2021-06-03 | 1,235.80 | 1,239.00 | 1,235.80 | 1,239.00 | 0.0M |
| 2021-06-02 | 1,238.48 | 1,238.48 | 1,230.90 | 1,230.90 | 0.0M |
| 2021-05-27 | 1,215.00 | 1,233.00 | 1,171.00 | 1,232.32 | 0.0M |
| 2021-05-26 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2021-05-25 | 1,318.82 | 1,318.82 | 1,318.82 | 1,318.82 | 0.0M |
| 2021-05-24 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 0.0M |
| 2021-05-20 | 1,190.00 | 1,218.00 | 1,170.69 | 1,218.00 | 0.0M |
| 2021-05-19 | 1,202.00 | 1,202.00 | 1,188.60 | 1,188.60 | 0.0M |
| 2021-05-18 | 1,189.90 | 1,202.00 | 1,114.00 | 1,202.00 | 0.0M |
| 2021-05-17 | 1,180.00 | 1,189.90 | 1,180.00 | 1,189.90 | 0.0M |
| 2021-05-13 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.0M |
| 2021-05-07 | 1,228.00 | 1,228.00 | 1,226.50 | 1,226.50 | 0.0M |
| 2021-05-06 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0M |
| 2021-05-05 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2021-05-04 | 1,221.00 | 1,225.00 | 1,213.00 | 1,225.00 | 0.0M |
| 2021-05-03 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 0.0M |
| 2021-04-30 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2021-04-27 | 1,240.00 | 1,240.00 | 1,202.30 | 1,202.30 | 0.0M |
| 2021-04-23 | 1,221.50 | 1,230.00 | 1,221.50 | 1,230.00 | 0.0M |
| 2021-04-20 | 1,204.10 | 1,212.50 | 1,204.10 | 1,212.50 | 0.0M |
| 2021-04-19 | 1,225.00 | 1,225.00 | 1,127.00 | 1,217.04 | 0.0M |
| 2021-04-15 | 1,235.00 | 1,326.65 | 1,235.00 | 1,326.65 | 0.0M |
| 2021-04-14 | 1,232.00 | 1,232.00 | 1,224.00 | 1,224.00 | 0.0M |
| 2021-04-13 | 1,237.00 | 1,237.00 | 1,227.50 | 1,227.50 | 0.0M |
| 2021-04-12 | 1,220.35 | 1,220.35 | 1,220.35 | 1,220.35 | 0.0M |
| 2021-04-09 | 1,232.00 | 1,232.00 | 1,229.50 | 1,230.90 | 0.0M |
| 2021-04-08 | 1,231.96 | 1,231.96 | 1,231.96 | 1,231.96 | 0.0M |
| 2021-04-06 | 1,224.00 | 1,225.00 | 1,215.00 | 1,225.00 | 0.0M |
| 2021-03-30 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2021-03-26 | 1,199.72 | 1,275.40 | 1,199.72 | 1,275.40 | 0.0M |
| 2021-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2021-03-23 | 1,204.00 | 1,215.11 | 1,204.00 | 1,210.00 | 0.0M |
| 2021-03-22 | 1,222.00 | 1,280.00 | 1,222.00 | 1,228.00 | 0.0M |
| 2021-03-17 | 1,222.00 | 1,275.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2021-03-12 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2021-03-11 | 1,225.85 | 1,225.85 | 1,210.00 | 1,210.00 | 0.0M |
| 2021-03-10 | 1,216.00 | 1,217.00 | 1,216.00 | 1,217.00 | 0.0M |
| 2021-03-05 | 1,197.00 | 1,221.01 | 1,197.00 | 1,221.01 | 0.0M |
| 2021-03-03 | 1,238.00 | 1,238.00 | 1,227.15 | 1,227.15 | 0.0M |
| 2021-02-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2021-02-24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2021-02-23 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 0.0M |
| 2021-02-19 | 1,265.50 | 1,265.50 | 1,249.21 | 1,249.21 | 0.0M |
| 2021-02-15 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.0M |
| 2021-02-12 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 0.0M |
| 2021-02-11 | 1,235.00 | 1,235.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2021-02-09 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2021-02-08 | 1,246.35 | 1,252.58 | 1,220.00 | 1,220.00 | 0.0M |
| 2021-02-04 | 1,228.00 | 1,234.14 | 1,215.48 | 1,215.48 | 0.0M |
| 2021-02-02 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2021-01-28 | 1,136.48 | 1,136.48 | 1,136.48 | 1,136.48 | 0.0M |
| 2021-01-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2021-01-25 | 1,228.00 | 1,228.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2021-01-20 | 1,196.18 | 1,196.18 | 1,196.18 | 1,196.18 | 0.0M |
| 2021-01-19 | 1,177.00 | 1,177.00 | 1,168.30 | 1,168.30 | 0.0M |
| 2021-01-15 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.1M |
| 2021-01-14 | 1,191.00 | 1,196.69 | 1,189.25 | 1,196.69 | 0.0M |
| 2021-01-13 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.88 | 0.0M |