1,376.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-12-28 | 1,301.00 | 1,301.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2022-12-27 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-12-26 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-12-23 | 1,275.00 | 1,281.00 | 1,275.00 | 1,281.00 | 0.0M |
| 2022-12-15 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-12-14 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-12-13 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2022-12-12 | 1,265.00 | 1,295.00 | 1,265.00 | 1,295.00 | 0.0M |
| 2022-12-09 | 1,270.00 | 1,270.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-12-08 | 1,250.00 | 1,289.00 | 1,224.00 | 1,289.00 | 0.0M |
| 2022-12-07 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-12-02 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-11-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-11-29 | 1,296.00 | 1,300.00 | 1,296.00 | 1,300.00 | 0.0M |
| 2022-11-28 | 1,298.00 | 1,298.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2022-11-25 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2022-11-24 | 1,295.00 | 1,296.00 | 1,295.00 | 1,296.00 | 0.0M |
| 2022-11-21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2022-11-18 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 0.0M |
| 2022-11-17 | 1,244.00 | 1,244.00 | 1,237.00 | 1,237.00 | 0.0M |
| 2022-11-15 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.0M |
| 2022-11-14 | 1,293.00 | 1,293.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2022-11-11 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2022-11-08 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2022-11-07 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 0.0M |
| 2022-11-02 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2022-10-28 | 1,282.00 | 1,282.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2022-10-27 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2022-10-26 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2022-10-25 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2022-10-21 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2022-10-20 | 1,232.00 | 1,250.00 | 1,232.00 | 1,250.00 | 0.0M |
| 2022-10-19 | 1,232.00 | 1,234.00 | 1,232.00 | 1,234.00 | 0.0M |
| 2022-10-18 | 1,212.00 | 1,240.00 | 1,205.00 | 1,228.00 | 0.0M |
| 2022-10-17 | 1,234.00 | 1,242.00 | 1,234.00 | 1,242.00 | 0.0M |
| 2022-10-11 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-10-07 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-10-05 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2022-10-04 | 1,267.00 | 1,267.00 | 1,217.00 | 1,218.00 | 0.0M |
| 2022-09-28 | 1,212.00 | 1,221.00 | 1,211.00 | 1,221.00 | 0.0M |
| 2022-09-27 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0M |
| 2022-09-26 | 1,212.00 | 1,222.00 | 1,212.00 | 1,222.00 | 0.0M |
| 2022-09-16 | 1,240.00 | 1,271.00 | 1,240.00 | 1,271.00 | 0.0M |
| 2022-09-15 | 1,241.00 | 1,241.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2022-09-14 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2022-09-12 | 1,249.00 | 1,257.00 | 1,249.00 | 1,257.00 | 0.0M |
| 2022-09-06 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2022-09-05 | 1,263.00 | 1,280.00 | 1,263.00 | 1,280.00 | 0.0M |
| 2022-09-01 | 1,286.00 | 1,293.00 | 1,261.00 | 1,293.00 | 0.0M |
| 2022-08-31 | 1,329.00 | 1,330.00 | 1,286.00 | 1,293.00 | 0.0M |
| 2022-08-30 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2022-08-29 | 1,323.00 | 1,328.00 | 1,323.00 | 1,328.00 | 0.0M |
| 2022-08-26 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-08-25 | 1,293.00 | 1,323.00 | 1,293.00 | 1,323.00 | 0.0M |
| 2022-08-24 | 1,292.00 | 1,323.00 | 1,292.00 | 1,323.00 | 0.0M |
| 2022-08-23 | 1,301.00 | 1,311.00 | 1,301.00 | 1,311.00 | 0.0M |
| 2022-08-22 | 1,292.00 | 1,293.00 | 1,292.00 | 1,293.00 | 0.0M |
| 2022-08-19 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2022-08-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2022-08-15 | 1,300.00 | 1,302.00 | 1,300.00 | 1,302.00 | 0.0M |
| 2022-08-01 | 1,278.00 | 1,296.00 | 1,278.00 | 1,296.00 | 0.0M |
| 2022-07-29 | 1,327.00 | 1,328.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2022-07-28 | 1,317.00 | 1,317.00 | 1,304.00 | 1,304.00 | 0.0M |
| 2022-07-27 | 1,310.00 | 1,329.00 | 1,300.00 | 1,329.00 | 0.0M |
| 2022-07-26 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 0.0M |
| 2022-07-20 | 1,287.00 | 1,300.00 | 1,287.00 | 1,300.00 | 0.0M |
| 2022-07-19 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 0.0M |
| 2022-07-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-07-06 | 1,253.00 | 1,280.00 | 1,253.00 | 1,280.00 | 0.0M |
| 2022-07-05 | 1,248.00 | 1,272.00 | 1,230.00 | 1,253.00 | 0.0M |
| 2022-07-04 | 1,300.00 | 1,300.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2022-07-01 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 0.0M |
| 2022-06-29 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2022-06-28 | 1,292.00 | 1,299.00 | 1,292.00 | 1,299.00 | 0.0M |
| 2022-06-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-06-24 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2022-06-22 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-06-21 | 1,293.00 | 1,294.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-06-20 | 1,281.00 | 1,293.00 | 1,281.00 | 1,293.00 | 0.0M |
| 2022-06-17 | 1,283.00 | 1,283.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2022-06-15 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2022-06-14 | 1,281.00 | 1,281.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-06-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-06-01 | 1,303.00 | 1,305.00 | 1,303.00 | 1,305.00 | 0.0M |
| 2022-05-30 | 1,306.00 | 1,306.00 | 1,277.00 | 1,277.00 | 0.0M |
| 2022-05-26 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2022-05-24 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-05-23 | 1,270.00 | 1,331.00 | 1,270.00 | 1,302.00 | 0.0M |
| 2022-05-18 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-05-16 | 1,305.00 | 1,312.00 | 1,305.00 | 1,312.00 | 0.0M |
| 2022-05-13 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-05-02 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.0M |
| 2022-04-28 | 1,383.00 | 1,383.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2022-04-27 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 0.0M |
| 2022-04-26 | 1,307.00 | 1,328.00 | 1,307.00 | 1,328.00 | 0.0M |
| 2022-04-22 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2022-04-20 | 1,296.00 | 1,324.00 | 1,296.00 | 1,323.00 | 0.0M |
| 2022-04-19 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2022-04-18 | 1,324.00 | 1,324.00 | 1,304.00 | 1,324.00 | 0.0M |
| 2022-04-14 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-04-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-04-05 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2022-03-30 | 1,313.00 | 1,343.00 | 1,313.00 | 1,316.00 | 0.0M |
| 2022-03-29 | 1,377.00 | 1,377.00 | 1,370.00 | 1,373.00 | 0.0M |
| 2022-03-28 | 1,351.00 | 1,377.00 | 1,351.00 | 1,377.00 | 0.0M |
| 2022-03-24 | 1,349.00 | 1,351.00 | 1,349.00 | 1,351.00 | 0.0M |
| 2022-03-23 | 1,378.00 | 1,378.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-03-22 | 1,350.00 | 1,350.00 | 1,346.00 | 1,349.00 | 0.0M |
| 2022-03-18 | 1,327.00 | 1,341.00 | 1,327.00 | 1,341.00 | 0.0M |
| 2022-03-17 | 1,330.00 | 1,350.00 | 1,330.00 | 1,338.00 | 0.0M |
| 2022-03-16 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-03-15 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2022-03-14 | 1,332.00 | 1,361.00 | 1,332.00 | 1,361.00 | 0.0M |
| 2022-03-10 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2022-03-07 | 1,392.00 | 1,392.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2022-03-04 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.0M |
| 2022-03-03 | 1,395.00 | 1,395.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2022-03-02 | 1,397.00 | 1,397.00 | 1,396.00 | 1,396.00 | 0.0M |
| 2022-03-01 | 1,341.00 | 1,350.00 | 1,341.00 | 1,350.00 | 0.0M |
| 2022-02-28 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2022-02-24 | 1,338.00 | 1,346.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-02-21 | 1,318.00 | 1,341.00 | 1,318.00 | 1,338.00 | 0.0M |
| 2022-02-17 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2022-02-16 | 1,324.00 | 1,334.00 | 1,324.00 | 1,329.00 | 0.0M |
| 2022-02-15 | 1,333.00 | 1,333.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-02-14 | 1,324.00 | 1,324.00 | 1,304.00 | 1,324.00 | 0.0M |
| 2022-02-10 | 1,302.00 | 1,305.00 | 1,302.00 | 1,305.00 | 0.0M |
| 2022-02-09 | 1,389.00 | 1,389.00 | 1,310.00 | 1,316.00 | 0.0M |
| 2022-02-08 | 1,396.00 | 1,396.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2022-02-07 | 1,306.00 | 1,366.00 | 1,306.00 | 1,366.00 | 0.0M |
| 2022-02-03 | 1,316.00 | 1,316.00 | 1,286.00 | 1,316.00 | 0.0M |
| 2022-02-02 | 1,284.00 | 1,314.00 | 1,284.00 | 1,314.00 | 0.0M |
| 2022-02-01 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 0.0M |
| 2022-01-31 | 1,319.00 | 1,319.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-01-28 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0M |
| 2022-01-27 | 1,292.00 | 1,315.00 | 1,292.00 | 1,315.00 | 0.0M |
| 2022-01-26 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2022-01-25 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2022-01-14 | 1,332.00 | 1,340.00 | 1,318.00 | 1,319.00 | 0.0M |
| 2022-01-13 | 1,315.00 | 1,342.00 | 1,315.00 | 1,334.00 | 0.0M |
| 2022-01-12 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2022-01-07 | 1,347.00 | 1,347.00 | 1,340.00 | 1,347.00 | 0.0M |
| 2022-01-05 | 1,319.00 | 1,321.00 | 1,319.00 | 1,321.00 | 0.0M |
| 2022-01-04 | 1,317.00 | 1,317.00 | 1,298.00 | 1,298.00 | 0.0M |