1,775.99
마지막 업데이트: 2025-09-05
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2021-12-29 | 1,666.25 | 1,666.25 | 1,666.25 | 1,666.25 | 0.0M |
| 2021-12-28 | 1,669.80 | 1,669.80 | 1,667.28 | 1,667.28 | 0.0M |
| 2021-12-27 | 1,667.28 | 1,667.28 | 1,667.28 | 1,667.28 | 0.0M |
| 2021-12-22 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2021-12-21 | 1,631.25 | 1,631.25 | 1,619.68 | 1,619.68 | 0.0M |
| 2021-12-20 | 1,611.00 | 1,623.00 | 1,611.00 | 1,619.67 | 0.0M |
| 2021-12-17 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2021-12-16 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2021-12-15 | 1,614.00 | 1,671.13 | 1,614.00 | 1,671.13 | 0.0M |
| 2021-12-13 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2021-12-10 | 1,641.22 | 1,641.22 | 1,639.65 | 1,639.65 | 0.7M |
| 2021-12-09 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0M |
| 2021-12-03 | 1,671.00 | 1,671.00 | 1,629.00 | 1,629.00 | 0.0M |
| 2021-12-02 | 1,642.00 | 1,689.00 | 1,633.00 | 1,671.50 | 0.0M |
| 2021-12-01 | 1,623.81 | 1,623.81 | 1,623.81 | 1,623.81 | 0.0M |
| 2021-11-30 | 1,634.75 | 1,634.75 | 1,634.75 | 1,634.75 | 0.0M |
| 2021-11-29 | 1,683.93 | 1,683.93 | 1,683.93 | 1,683.93 | 0.0M |
| 2021-11-24 | 1,662.00 | 1,662.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2021-11-18 | 1,617.00 | 1,621.50 | 1,617.00 | 1,621.50 | 0.0M |
| 2021-11-17 | 1,611.16 | 1,612.03 | 1,611.16 | 1,612.03 | 0.0M |
| 2021-11-16 | 1,596.01 | 1,596.01 | 1,596.01 | 1,596.01 | 0.0M |
| 2021-11-10 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2021-11-09 | 1,580.76 | 1,580.76 | 1,580.76 | 1,580.76 | 0.0M |
| 2021-11-08 | 1,580.76 | 1,580.76 | 1,580.76 | 1,580.76 | 0.0M |
| 2021-11-05 | 1,602.00 | 1,602.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2021-11-04 | 1,609.00 | 1,609.00 | 1,602.07 | 1,602.07 | 0.0M |
| 2021-10-29 | 1,597.82 | 1,597.82 | 1,597.82 | 1,597.82 | 0.0M |
| 2021-10-28 | 1,574.35 | 1,574.35 | 1,574.06 | 1,574.06 | 0.0M |
| 2021-10-26 | 1,569.00 | 1,642.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2021-10-25 | 1,570.72 | 1,570.72 | 1,562.86 | 1,562.86 | 0.0M |
| 2021-10-22 | 1,525.00 | 1,565.90 | 1,525.00 | 1,565.90 | 0.0M |
| 2021-10-19 | 1,519.56 | 1,519.56 | 1,519.56 | 1,519.56 | 0.0M |
| 2021-10-13 | 1,533.20 | 1,533.20 | 1,533.20 | 1,533.20 | 0.0M |
| 2021-10-06 | 1,520.00 | 1,520.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2021-09-23 | 1,524.50 | 1,524.75 | 1,522.00 | 1,522.00 | 0.0M |
| 2021-09-20 | 1,511.49 | 1,511.49 | 1,505.00 | 1,507.00 | 0.0M |
| 2021-09-17 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.0M |
| 2021-09-14 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0M |
| 2021-09-13 | 1,508.51 | 1,508.51 | 1,508.51 | 1,508.51 | 0.0M |
| 2021-09-08 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2021-09-01 | 1,550.25 | 1,550.25 | 1,550.25 | 1,550.25 | 0.0M |
| 2021-08-30 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2021-08-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2021-08-18 | 1,547.00 | 1,547.00 | 1,544.00 | 1,544.00 | 0.0M |
| 2021-08-17 | 1,546.34 | 1,546.34 | 1,546.34 | 1,546.34 | 0.0M |
| 2021-08-11 | 1,542.01 | 1,542.01 | 1,542.00 | 1,542.00 | 0.0M |
| 2021-08-10 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2021-08-04 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | 0.0M |
| 2021-07-29 | 1,516.55 | 1,516.55 | 1,516.55 | 1,516.55 | 0.0M |
| 2021-07-23 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0M |
| 2021-07-20 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2021-07-19 | 1,451.00 | 1,489.40 | 1,451.00 | 1,489.40 | 0.0M |
| 2021-07-14 | 1,485.00 | 1,491.00 | 1,483.00 | 1,491.00 | 0.0M |
| 2021-07-13 | 1,501.72 | 1,501.72 | 1,501.72 | 1,501.72 | 0.1M |
| 2021-07-12 | 1,489.74 | 1,489.74 | 1,489.74 | 1,489.74 | 0.0M |
| 2021-07-08 | 1,515.00 | 1,515.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2021-07-07 | 1,497.05 | 1,497.05 | 1,497.05 | 1,497.05 | 0.0M |
| 2021-07-06 | 1,481.18 | 1,481.18 | 1,481.18 | 1,481.18 | 0.0M |
| 2021-06-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2021-06-23 | 1,505.20 | 1,505.20 | 1,475.20 | 1,487.49 | 0.0M |
| 2021-06-22 | 1,470.00 | 1,505.20 | 1,470.00 | 1,505.20 | 0.0M |
| 2021-06-15 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2021-06-10 | 1,439.10 | 1,446.00 | 1,439.10 | 1,446.00 | 0.0M |
| 2021-06-08 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 0.0M |
| 2021-06-03 | 1,468.00 | 1,468.00 | 1,454.20 | 1,454.20 | 0.0M |
| 2021-06-02 | 1,438.00 | 1,440.40 | 1,438.00 | 1,440.40 | 0.0M |
| 2021-05-28 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.0M |
| 2021-05-27 | 1,420.00 | 1,447.25 | 1,420.00 | 1,447.25 | 0.0M |
| 2021-05-25 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2021-05-20 | 1,410.00 | 1,444.00 | 1,410.00 | 1,444.00 | 0.0M |
| 2021-05-19 | 1,414.00 | 1,417.00 | 1,414.00 | 1,417.00 | 0.0M |
| 2021-05-18 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0M |
| 2021-05-17 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2021-05-13 | 1,429.45 | 1,429.45 | 1,429.45 | 1,429.45 | 0.0M |
| 2021-05-12 | 1,435.00 | 1,435.76 | 1,435.00 | 1,435.76 | 0.0M |
| 2021-05-11 | 1,443.11 | 1,443.11 | 1,443.11 | 1,443.11 | 1.4M |
| 2021-05-07 | 1,455.47 | 1,455.47 | 1,455.47 | 1,455.47 | 0.0M |
| 2021-05-04 | 1,463.19 | 1,463.19 | 1,455.10 | 1,455.10 | 0.0M |
| 2021-05-03 | 1,462.10 | 1,463.19 | 1,462.10 | 1,463.19 | 0.0M |
| 2021-04-29 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2021-04-28 | 1,420.00 | 1,424.00 | 1,420.00 | 1,424.00 | 0.0M |
| 2021-04-22 | 1,443.20 | 1,443.20 | 1,443.20 | 1,443.20 | 0.0M |
| 2021-04-21 | 1,435.00 | 1,443.20 | 1,435.00 | 1,443.20 | 0.0M |
| 2021-04-20 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2021-04-16 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.0M |
| 2021-04-15 | 1,430.00 | 1,435.00 | 1,425.01 | 1,435.00 | 0.0M |
| 2021-04-13 | 1,424.45 | 1,424.45 | 1,423.00 | 1,423.00 | 0.0M |
| 2021-04-12 | 1,424.99 | 1,424.99 | 1,424.99 | 1,424.99 | 0.0M |
| 2021-04-08 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 0.5M |
| 2021-04-06 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2021-03-30 | 1,426.81 | 1,426.81 | 1,426.81 | 1,426.81 | 0.0M |
| 2021-03-29 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2021-03-18 | 1,381.10 | 1,392.00 | 1,381.10 | 1,392.00 | 0.0M |
| 2021-03-17 | 1,413.60 | 1,416.00 | 1,413.60 | 1,413.60 | 0.0M |
| 2021-03-12 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2021-03-11 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2021-03-10 | 1,425.00 | 1,441.99 | 1,425.00 | 1,441.99 | 0.0M |
| 2021-03-09 | 1,441.21 | 1,441.21 | 1,437.47 | 1,437.47 | 0.5M |
| 2021-03-08 | 1,445.01 | 1,445.01 | 1,441.21 | 1,441.21 | 0.4M |
| 2021-03-05 | 1,390.77 | 1,418.62 | 1,390.77 | 1,418.62 | 0.0M |
| 2021-03-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2021-03-03 | 1,380.00 | 1,413.99 | 1,380.00 | 1,413.99 | 0.0M |
| 2021-03-02 | 1,374.82 | 1,380.00 | 1,374.82 | 1,380.00 | 0.1M |
| 2021-02-25 | 1,398.00 | 1,398.00 | 1,390.48 | 1,390.48 | 0.0M |
| 2021-02-24 | 1,369.80 | 1,378.00 | 1,369.80 | 1,378.00 | 0.0M |
| 2021-02-22 | 1,379.50 | 1,382.00 | 1,379.50 | 1,381.00 | 0.0M |
| 2021-02-19 | 1,377.88 | 1,388.00 | 1,374.00 | 1,374.74 | 0.0M |
| 2021-02-18 | 1,374.00 | 1,384.00 | 1,374.00 | 1,384.00 | 0.0M |
| 2021-02-17 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2021-02-16 | 1,364.00 | 1,364.00 | 1,344.01 | 1,362.00 | 0.0M |
| 2021-02-12 | 1,353.14 | 1,353.14 | 1,353.14 | 1,353.14 | 0.0M |
| 2021-02-10 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2021-02-09 | 1,364.61 | 1,367.59 | 1,364.61 | 1,367.59 | 0.0M |
| 2021-02-05 | 1,364.63 | 1,364.63 | 1,364.62 | 1,364.62 | 0.0M |
| 2021-01-27 | 1,353.68 | 1,358.72 | 1,353.68 | 1,356.00 | 0.0M |
| 2021-01-26 | 1,364.00 | 1,366.00 | 1,364.00 | 1,366.00 | 0.0M |
| 2021-01-25 | 1,360.00 | 1,370.64 | 1,360.00 | 1,370.64 | 0.0M |
| 2021-01-19 | 1,333.98 | 1,333.98 | 1,333.98 | 1,333.98 | 0.0M |
| 2021-01-15 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 0.0M |
| 2021-01-14 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0M |
| 2021-01-12 | 1,342.10 | 1,342.10 | 1,342.10 | 1,342.10 | 0.0M |
| 2021-01-11 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2021-01-08 | 1,363.20 | 1,364.72 | 1,363.20 | 1,364.72 | 0.2M |
| 2021-01-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2021-01-04 | 1,323.20 | 1,339.73 | 1,323.20 | 1,337.65 | 0.0M |