2,569.74
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-28 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 0.0M |
| 2022-12-23 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | 0.0M |
| 2022-12-22 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | 0.0M |
| 2022-12-21 | 2,370.10 | 2,370.10 | 2,367.70 | 2,367.70 | 0.0M |
| 2022-12-15 | 2,368.00 | 2,372.30 | 2,368.00 | 2,372.30 | 0.0M |
| 2022-12-14 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2022-12-09 | 2,417.00 | 2,420.00 | 2,416.50 | 2,416.50 | 0.0M |
| 2022-12-08 | 2,401.00 | 2,410.00 | 2,401.00 | 2,402.70 | 0.0M |
| 2022-12-07 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 0.0M |
| 2022-12-06 | 2,414.80 | 2,414.80 | 2,397.50 | 2,397.50 | 0.0M |
| 2022-12-05 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2022-12-02 | 2,418.00 | 2,428.00 | 2,418.00 | 2,428.00 | 0.0M |
| 2022-12-01 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 0.0M |
| 2022-11-30 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-11-29 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2022-11-28 | 2,386.25 | 2,386.25 | 2,386.25 | 2,386.25 | 0.0M |
| 2022-11-22 | 2,408.00 | 2,408.00 | 2,408.00 | 2,408.00 | 0.0M |
| 2022-11-18 | 2,367.85 | 2,367.85 | 2,367.85 | 2,367.85 | 0.0M |
| 2022-11-17 | 2,344.70 | 2,344.70 | 2,344.70 | 2,344.70 | 0.0M |
| 2022-11-16 | 2,359.00 | 2,360.00 | 2,346.50 | 2,348.10 | 0.0M |
| 2022-11-15 | 2,375.00 | 2,375.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2022-11-11 | 2,383.00 | 2,385.00 | 2,383.00 | 2,385.00 | 0.0M |
| 2022-11-10 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2022-11-08 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2022-11-07 | 2,291.30 | 2,306.00 | 2,291.30 | 2,306.00 | 0.0M |
| 2022-10-31 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2022-10-28 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2022-10-27 | 2,310.00 | 2,310.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2022-10-26 | 2,293.00 | 2,301.00 | 2,293.00 | 2,301.00 | 0.0M |
| 2022-10-25 | 2,270.00 | 2,278.00 | 2,270.00 | 2,278.00 | 0.0M |
| 2022-10-21 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2022-10-20 | 2,205.40 | 2,205.40 | 2,205.40 | 2,205.40 | 0.0M |
| 2022-10-19 | 2,239.90 | 2,239.90 | 2,235.00 | 2,235.00 | 0.0M |
| 2022-10-17 | 2,214.03 | 2,215.00 | 2,214.03 | 2,215.00 | 0.0M |
| 2022-10-11 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-10-10 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 0.0M |
| 2022-10-07 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2022-10-05 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2022-09-30 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.0M |
| 2022-09-28 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 0.0M |
| 2022-09-27 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2022-09-26 | 2,255.50 | 2,255.50 | 2,214.10 | 2,234.00 | 0.0M |
| 2022-09-22 | 2,300.10 | 2,319.00 | 2,300.01 | 2,315.28 | 0.0M |
| 2022-09-19 | 2,383.19 | 2,383.19 | 2,374.00 | 2,374.00 | 0.0M |
| 2022-09-15 | 2,400.00 | 2,408.00 | 2,367.03 | 2,408.00 | 0.0M |
| 2022-09-13 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2022-09-12 | 2,445.00 | 2,472.00 | 2,445.00 | 2,472.00 | 0.0M |
| 2022-09-09 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2022-09-08 | 2,398.53 | 2,434.00 | 2,398.53 | 2,434.00 | 0.0M |
| 2022-09-07 | 2,409.00 | 2,412.85 | 2,409.00 | 2,412.85 | 0.0M |
| 2022-09-02 | 2,444.39 | 2,444.39 | 2,444.39 | 2,444.39 | 0.0M |
| 2022-09-01 | 2,386.35 | 2,418.00 | 2,386.35 | 2,418.00 | 0.0M |
| 2022-08-31 | 2,425.01 | 2,435.00 | 2,425.01 | 2,435.00 | 0.0M |
| 2022-08-29 | 2,460.90 | 2,499.90 | 2,460.90 | 2,478.00 | 0.0M |
| 2022-08-26 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | 0.0M |
| 2022-08-25 | 2,504.25 | 2,504.25 | 2,455.30 | 2,497.00 | 0.0M |
| 2022-08-24 | 2,476.00 | 2,507.00 | 2,476.00 | 2,507.00 | 0.0M |
| 2022-08-23 | 2,503.00 | 2,503.00 | 2,475.01 | 2,475.01 | 0.0M |
| 2022-08-22 | 2,517.50 | 2,559.97 | 2,514.00 | 2,559.97 | 0.0M |
| 2022-08-19 | 2,558.00 | 2,563.55 | 2,556.10 | 2,556.10 | 0.0M |
| 2022-08-18 | 2,517.31 | 2,568.00 | 2,517.31 | 2,567.00 | 0.0M |
| 2022-08-17 | 2,551.00 | 2,575.00 | 2,551.00 | 2,575.00 | 0.0M |
| 2022-08-16 | 2,541.00 | 2,541.00 | 2,540.50 | 2,540.80 | 0.0M |
| 2022-08-15 | 2,503.00 | 2,520.00 | 2,503.00 | 2,520.00 | 0.0M |
| 2022-08-12 | 2,435.51 | 2,500.00 | 2,435.51 | 2,500.00 | 0.0M |
| 2022-08-11 | 2,447.80 | 2,447.80 | 2,447.80 | 2,447.80 | 0.0M |
| 2022-08-09 | 2,471.88 | 2,471.88 | 2,469.60 | 2,469.60 | 0.0M |
| 2022-08-08 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 0.0M |
| 2022-08-05 | 2,464.00 | 2,464.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2022-08-04 | 2,450.00 | 2,470.00 | 2,450.00 | 2,466.20 | 0.0M |
| 2022-08-02 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 0.0M |
| 2022-08-01 | 2,494.00 | 2,494.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2022-07-29 | 2,467.00 | 2,494.00 | 2,467.00 | 2,494.00 | 0.0M |
| 2022-07-28 | 2,418.10 | 2,458.00 | 2,418.09 | 2,458.00 | 0.0M |
| 2022-07-27 | 2,432.00 | 2,432.00 | 2,425.00 | 2,425.00 | 0.0M |
| 2022-07-26 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 0.0M |
| 2022-07-25 | 2,423.50 | 2,426.00 | 2,423.50 | 2,426.00 | 0.0M |
| 2022-07-21 | 2,425.00 | 2,425.00 | 2,386.30 | 2,424.00 | 0.1M |
| 2022-07-20 | 2,420.00 | 2,430.40 | 2,420.00 | 2,428.00 | 0.0M |
| 2022-07-15 | 2,402.55 | 2,402.55 | 2,400.00 | 2,400.00 | 0.0M |
| 2022-07-14 | 2,354.70 | 2,396.00 | 2,354.70 | 2,396.00 | 0.0M |
| 2022-07-13 | 2,414.00 | 2,420.10 | 2,412.00 | 2,412.00 | 0.0M |
| 2022-07-12 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 0.0M |
| 2022-07-11 | 2,439.95 | 2,439.95 | 2,435.00 | 2,435.00 | 0.0M |
| 2022-07-08 | 2,398.70 | 2,412.00 | 2,366.81 | 2,366.81 | 0.0M |
| 2022-07-07 | 2,431.50 | 2,431.50 | 2,386.30 | 2,426.00 | 0.0M |
| 2022-07-06 | 2,427.50 | 2,427.50 | 2,409.00 | 2,409.00 | 0.0M |
| 2022-07-05 | 2,395.00 | 2,412.49 | 2,335.31 | 2,381.00 | 0.0M |
| 2022-07-01 | 2,400.00 | 2,405.79 | 2,390.50 | 2,402.00 | 0.0M |
| 2022-06-30 | 2,337.10 | 2,368.00 | 2,337.10 | 2,368.00 | 0.0M |
| 2022-06-29 | 2,377.94 | 2,377.94 | 2,377.94 | 2,377.94 | 0.0M |
| 2022-06-28 | 2,395.50 | 2,395.50 | 2,383.70 | 2,383.70 | 0.0M |
| 2022-06-24 | 2,348.53 | 2,354.00 | 2,348.53 | 2,354.00 | 0.0M |
| 2022-06-23 | 2,305.00 | 2,310.50 | 2,257.10 | 2,310.50 | 0.0M |
| 2022-06-22 | 2,299.00 | 2,309.10 | 2,287.80 | 2,287.80 | 0.0M |
| 2022-06-21 | 2,299.01 | 2,324.09 | 2,299.01 | 2,320.00 | 0.0M |
| 2022-06-17 | 2,354.00 | 2,354.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2022-06-16 | 2,315.00 | 2,320.00 | 2,280.10 | 2,316.00 | 0.0M |
| 2022-06-15 | 2,430.00 | 2,430.00 | 2,390.01 | 2,390.01 | 0.0M |
| 2022-06-14 | 2,434.50 | 2,445.50 | 2,410.00 | 2,410.00 | 0.0M |
| 2022-06-13 | 2,456.00 | 2,458.00 | 2,421.35 | 2,421.35 | 0.0M |
| 2022-06-10 | 2,459.00 | 2,478.50 | 2,458.00 | 2,478.50 | 0.0M |
| 2022-06-09 | 2,506.22 | 2,532.50 | 2,480.10 | 2,487.00 | 0.0M |
| 2022-06-08 | 2,545.52 | 2,545.52 | 2,526.00 | 2,531.00 | 0.0M |
| 2022-06-07 | 2,543.55 | 2,563.88 | 2,500.01 | 2,563.88 | 0.0M |
| 2022-06-06 | 2,538.50 | 2,549.40 | 2,538.50 | 2,549.40 | 0.0M |
| 2022-06-03 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 0.0M |
| 2022-06-02 | 2,521.00 | 2,539.75 | 2,488.90 | 2,539.75 | 0.0M |
| 2022-06-01 | 2,548.00 | 2,548.00 | 2,521.52 | 2,521.52 | 0.0M |
| 2022-05-31 | 2,603.49 | 2,603.49 | 2,567.00 | 2,572.00 | 0.0M |
| 2022-05-27 | 2,557.00 | 2,558.16 | 2,555.00 | 2,555.00 | 0.0M |
| 2022-05-26 | 2,562.00 | 2,563.00 | 2,517.30 | 2,558.00 | 0.0M |
| 2022-05-25 | 2,526.00 | 2,526.00 | 2,518.00 | 2,518.00 | 0.0M |
| 2022-05-24 | 2,487.30 | 2,502.00 | 2,485.00 | 2,498.00 | 0.0M |
| 2022-05-23 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2022-05-20 | 2,465.00 | 2,465.00 | 2,436.69 | 2,450.00 | 0.0M |
| 2022-05-19 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2022-05-18 | 2,523.57 | 2,524.50 | 2,510.00 | 2,510.00 | 0.1M |
| 2022-05-17 | 2,525.00 | 2,526.00 | 2,525.00 | 2,526.00 | 0.0M |
| 2022-05-16 | 2,522.77 | 2,530.00 | 2,522.77 | 2,530.00 | 0.0M |
| 2022-05-13 | 2,528.00 | 2,530.00 | 2,514.00 | 2,514.00 | 0.0M |
| 2022-05-12 | 2,532.59 | 2,532.59 | 2,483.00 | 2,491.00 | 0.0M |
| 2022-05-11 | 2,535.00 | 2,554.00 | 2,535.00 | 2,554.00 | 0.0M |
| 2022-05-10 | 2,516.50 | 2,516.50 | 2,516.50 | 2,516.50 | 0.0M |
| 2022-05-09 | 2,549.00 | 2,590.70 | 2,549.00 | 2,590.70 | 0.0M |
| 2022-05-06 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 0.0M |
| 2022-05-05 | 2,559.00 | 2,559.00 | 2,513.30 | 2,544.00 | 0.0M |
| 2022-05-04 | 2,544.00 | 2,559.00 | 2,544.00 | 2,559.00 | 0.1M |
| 2022-05-03 | 2,535.14 | 2,549.00 | 2,535.10 | 2,539.00 | 0.1M |
| 2022-05-02 | 2,522.00 | 2,522.00 | 2,505.00 | 2,510.00 | 0.0M |
| 2022-04-29 | 2,567.11 | 2,567.11 | 2,567.11 | 2,567.11 | 0.0M |
| 2022-04-28 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2022-04-27 | 2,579.80 | 2,585.01 | 2,579.80 | 2,582.79 | 0.0M |
| 2022-04-26 | 2,587.41 | 2,588.00 | 2,587.41 | 2,588.00 | 0.0M |
| 2022-04-25 | 2,532.80 | 2,587.40 | 2,532.80 | 2,587.40 | 0.0M |
| 2022-04-22 | 2,615.57 | 2,615.57 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-04-21 | 2,662.00 | 2,662.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-04-19 | 2,599.50 | 2,619.25 | 2,599.50 | 2,615.00 | 0.0M |
| 2022-04-18 | 2,572.00 | 2,580.00 | 2,572.00 | 2,580.00 | 0.0M |
| 2022-04-13 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 0.0M |
| 2022-04-12 | 2,542.00 | 2,560.00 | 2,525.01 | 2,531.00 | 0.0M |
| 2022-04-11 | 2,563.00 | 2,608.10 | 2,555.50 | 2,555.50 | 0.0M |
| 2022-04-08 | 2,550.00 | 2,600.00 | 2,550.00 | 2,596.00 | 0.0M |
| 2022-04-07 | 2,565.00 | 2,600.00 | 2,488.20 | 2,600.00 | 0.1M |
| 2022-04-06 | 2,555.00 | 2,611.10 | 2,548.00 | 2,585.80 | 0.0M |
| 2022-04-05 | 2,553.55 | 2,553.55 | 2,549.00 | 2,551.00 | 0.0M |
| 2022-04-04 | 2,533.00 | 2,541.00 | 2,520.25 | 2,545.00 | 0.0M |
| 2022-04-01 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2022-03-31 | 2,563.40 | 2,563.40 | 2,563.40 | 2,563.40 | 0.0M |
| 2022-03-30 | 2,568.00 | 2,569.90 | 2,568.00 | 2,569.90 | 0.0M |
| 2022-03-28 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 0.0M |
| 2022-03-25 | 2,564.50 | 2,569.00 | 2,564.50 | 2,569.00 | 0.0M |
| 2022-03-24 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-03-23 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0M |
| 2022-03-17 | 2,591.00 | 2,591.02 | 2,546.12 | 2,590.00 | 0.0M |
| 2022-03-15 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-03-14 | 2,590.12 | 2,590.18 | 2,588.00 | 2,590.18 | 0.0M |
| 2022-03-11 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2022-03-10 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2022-03-09 | 2,661.53 | 2,661.53 | 2,587.67 | 2,598.00 | 0.2M |
| 2022-03-08 | 2,631.70 | 2,659.75 | 2,631.70 | 2,648.29 | 0.2M |
| 2022-03-07 | 2,643.50 | 2,645.00 | 2,635.00 | 2,635.00 | 0.0M |
| 2022-03-04 | 2,602.70 | 2,602.70 | 2,602.69 | 2,602.69 | 0.0M |
| 2022-03-03 | 2,592.25 | 2,595.00 | 2,592.00 | 2,595.00 | 0.0M |
| 2022-03-02 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2022-03-01 | 2,491.80 | 2,499.00 | 2,491.80 | 2,499.00 | 0.0M |
| 2022-02-25 | 2,495.30 | 2,560.99 | 2,495.30 | 2,560.99 | 0.0M |
| 2022-02-24 | 2,441.00 | 2,455.15 | 2,436.00 | 2,452.50 | 0.0M |
| 2022-02-23 | 2,460.00 | 2,465.85 | 2,427.82 | 2,427.82 | 0.0M |
| 2022-02-22 | 2,485.00 | 2,505.00 | 2,440.01 | 2,485.25 | 0.0M |
| 2022-02-18 | 2,509.60 | 2,509.60 | 2,494.00 | 2,506.50 | 0.0M |
| 2022-02-16 | 2,534.00 | 2,537.75 | 2,500.00 | 2,537.75 | 0.0M |
| 2022-02-15 | 2,542.50 | 2,542.50 | 2,537.60 | 2,537.60 | 0.0M |
| 2022-02-11 | 2,567.82 | 2,570.00 | 2,557.00 | 2,560.00 | 0.0M |
| 2022-02-10 | 2,570.96 | 2,601.10 | 2,569.90 | 2,569.90 | 0.0M |
| 2022-02-09 | 2,602.20 | 2,608.00 | 2,602.20 | 2,608.00 | 0.0M |
| 2022-02-08 | 2,590.00 | 2,608.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2022-02-04 | 2,583.01 | 2,601.20 | 2,583.00 | 2,601.20 | 0.0M |
| 2022-02-03 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 0.0M |
| 2022-02-02 | 2,568.91 | 2,610.00 | 2,568.91 | 2,610.00 | 0.0M |
| 2022-02-01 | 2,552.30 | 2,568.90 | 2,548.21 | 2,568.90 | 0.0M |
| 2022-01-31 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 0.0M |
| 2022-01-28 | 2,536.00 | 2,550.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2022-01-27 | 2,550.00 | 2,556.25 | 2,523.00 | 2,534.50 | 0.1M |
| 2022-01-26 | 2,531.01 | 2,559.50 | 2,530.85 | 2,535.00 | 0.2M |
| 2022-01-25 | 2,527.10 | 2,530.85 | 2,527.10 | 2,530.85 | 0.1M |
| 2022-01-24 | 2,498.00 | 2,498.00 | 2,466.00 | 2,495.00 | 0.2M |
| 2022-01-21 | 2,508.30 | 2,508.30 | 2,495.00 | 2,498.00 | 0.1M |
| 2022-01-20 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2022-01-19 | 2,558.00 | 2,583.00 | 2,558.00 | 2,571.00 | 0.0M |
| 2022-01-18 | 2,594.00 | 2,594.00 | 2,579.00 | 2,588.00 | 0.0M |
| 2022-01-12 | 2,590.00 | 2,590.00 | 2,576.00 | 2,576.00 | 0.0M |
| 2022-01-10 | 2,585.00 | 2,585.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2022-01-07 | 2,586.33 | 2,586.33 | 2,586.33 | 2,586.33 | 0.0M |
| 2022-01-06 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.0M |
| 2022-01-05 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0M |
| 2022-01-04 | 2,565.00 | 2,581.00 | 2,565.00 | 2,575.00 | 0.0M |
| 2022-01-03 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.0M |