5,687.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 269.25 | 269.25 | 269.25 | 269.25 | 0.0M |
| 2022-12-28 | 275.10 | 276.10 | 274.10 | 274.10 | 0.0M |
| 2022-12-27 | 303.40 | 303.40 | 290.00 | 290.00 | 0.0M |
| 2022-12-16 | 359.00 | 359.00 | 341.50 | 341.50 | 0.0M |
| 2022-12-15 | 390.00 | 390.00 | 383.10 | 383.10 | 0.0M |
| 2022-12-13 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-12-06 | 381.50 | 381.50 | 381.50 | 381.50 | 0.0M |
| 2022-11-30 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0M |
| 2022-11-29 | 339.95 | 339.95 | 339.95 | 339.95 | 0.0M |
| 2022-11-17 | 333.50 | 333.50 | 333.50 | 333.50 | 0.0M |
| 2022-11-16 | 319.00 | 319.00 | 319.00 | 319.00 | 0.0M |
| 2022-11-10 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-11-09 | 390.00 | 390.00 | 349.40 | 349.40 | 0.0M |
| 2022-11-08 | 388.00 | 406.00 | 383.20 | 406.00 | 0.0M |
| 2022-11-01 | 507.50 | 507.50 | 507.50 | 507.50 | 0.0M |
| 2022-10-31 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2022-10-27 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2022-10-25 | 490.00 | 532.60 | 490.00 | 532.60 | 0.0M |
| 2022-10-21 | 467.50 | 467.50 | 466.60 | 467.15 | 0.0M |
| 2022-10-14 | 409.50 | 409.50 | 409.50 | 409.50 | 0.0M |
| 2022-10-13 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2022-10-07 | 460.30 | 460.30 | 440.25 | 440.25 | 0.0M |
| 2022-10-05 | 490.00 | 490.85 | 475.80 | 490.85 | 0.0M |
| 2022-10-04 | 486.20 | 486.20 | 486.20 | 486.20 | 0.0M |
| 2022-09-29 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2022-09-26 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2022-09-23 | 378.00 | 378.00 | 378.00 | 378.00 | 0.0M |
| 2022-09-22 | 401.32 | 401.32 | 401.32 | 401.32 | 0.0M |
| 2022-09-20 | 398.00 | 398.00 | 390.76 | 391.23 | 0.0M |
| 2022-09-19 | 428.95 | 428.95 | 394.08 | 405.00 | 0.0M |
| 2022-09-15 | 437.16 | 437.16 | 437.16 | 437.16 | 0.0M |
| 2022-09-13 | 490.00 | 490.00 | 462.00 | 462.00 | 0.0M |
| 2022-09-12 | 504.65 | 504.65 | 502.18 | 502.18 | 0.0M |
| 2022-09-08 | 455.50 | 455.50 | 450.00 | 450.00 | 0.0M |
| 2022-09-07 | 439.60 | 439.60 | 438.90 | 438.90 | 0.0M |
| 2022-09-06 | 431.10 | 431.10 | 431.10 | 431.10 | 0.0M |
| 2022-08-31 | 473.00 | 473.00 | 472.57 | 472.57 | 0.0M |
| 2022-08-30 | 484.34 | 484.34 | 478.67 | 478.67 | 0.0M |
| 2022-08-29 | 490.84 | 499.00 | 490.00 | 499.00 | 0.0M |
| 2022-08-26 | 560.00 | 560.00 | 517.50 | 559.85 | 0.0M |
| 2022-08-22 | 543.83 | 543.83 | 543.83 | 543.83 | 0.0M |
| 2022-08-19 | 590.00 | 590.00 | 578.66 | 578.66 | 0.0M |
| 2022-08-17 | 647.43 | 647.50 | 647.43 | 647.50 | 0.0M |
| 2022-08-15 | 685.00 | 700.00 | 685.00 | 700.00 | 0.0M |
| 2022-08-12 | 699.00 | 700.70 | 699.00 | 699.91 | 0.0M |
| 2022-08-10 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2022-08-08 | 701.25 | 701.25 | 700.00 | 700.10 | 0.0M |
| 2022-08-05 | 635.00 | 637.50 | 635.00 | 637.50 | 0.0M |
| 2022-08-03 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0M |
| 2022-08-02 | 581.00 | 584.00 | 581.00 | 584.00 | 0.0M |
| 2022-08-01 | 570.94 | 570.94 | 570.94 | 570.94 | 0.0M |
| 2022-07-29 | 564.67 | 581.00 | 564.67 | 570.94 | 0.0M |
| 2022-07-28 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0M |
| 2022-07-26 | 497.50 | 497.50 | 497.50 | 497.50 | 0.0M |
| 2022-07-25 | 556.00 | 556.00 | 535.00 | 535.00 | 0.0M |
| 2022-07-22 | 579.20 | 579.20 | 579.20 | 579.20 | 0.0M |
| 2022-07-20 | 587.55 | 604.20 | 587.20 | 604.20 | 0.0M |
| 2022-07-19 | 510.00 | 566.60 | 510.00 | 552.43 | 0.0M |
| 2022-07-18 | 471.64 | 485.00 | 471.64 | 484.62 | 0.0M |
| 2022-07-15 | 439.50 | 439.50 | 439.50 | 439.50 | 0.0M |
| 2022-07-11 | 434.78 | 434.78 | 417.40 | 417.40 | 0.0M |
| 2022-07-08 | 456.10 | 456.10 | 446.40 | 446.40 | 0.0M |
| 2022-07-07 | 429.83 | 445.00 | 429.83 | 436.73 | 0.0M |
| 2022-07-05 | 346.88 | 346.88 | 346.88 | 346.88 | 0.0M |
| 2022-07-01 | 338.13 | 338.13 | 336.13 | 336.13 | 0.0M |
| 2022-06-30 | 352.20 | 352.20 | 338.13 | 338.13 | 0.0M |
| 2022-06-27 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-06-24 | 382.00 | 382.00 | 382.00 | 382.00 | 0.0M |
| 2022-06-23 | 362.50 | 373.71 | 362.50 | 373.71 | 0.0M |
| 2022-06-22 | 353.00 | 353.00 | 345.60 | 345.60 | 0.0M |
| 2022-06-21 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-06-17 | 330.00 | 340.00 | 330.00 | 340.00 | 0.0M |
| 2022-06-16 | 335.00 | 338.00 | 328.00 | 328.00 | 0.0M |
| 2022-06-15 | 340.00 | 360.00 | 333.30 | 349.73 | 0.0M |
| 2022-06-14 | 322.04 | 337.00 | 322.04 | 329.69 | 0.0M |
| 2022-06-13 | 342.56 | 350.00 | 303.40 | 303.40 | 0.0M |
| 2022-06-10 | 375.75 | 375.75 | 375.75 | 375.75 | 0.0M |
| 2022-06-08 | 472.90 | 472.90 | 472.90 | 472.90 | 0.0M |
| 2022-06-07 | 441.00 | 441.00 | 434.78 | 434.78 | 0.0M |
| 2022-06-03 | 461.00 | 461.00 | 441.00 | 441.00 | 0.0M |
| 2022-06-02 | 493.83 | 493.83 | 472.50 | 472.50 | 0.0M |
| 2022-06-01 | 516.00 | 516.00 | 501.00 | 501.00 | 0.0M |
| 2022-05-31 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2022-05-27 | 420.66 | 420.66 | 413.82 | 413.82 | 0.0M |
| 2022-05-26 | 400.77 | 430.00 | 400.77 | 429.00 | 0.0M |
| 2022-05-25 | 385.00 | 403.50 | 385.00 | 401.10 | 0.0M |
| 2022-05-24 | 396.79 | 396.79 | 371.00 | 371.00 | 0.0M |
| 2022-05-23 | 416.33 | 416.33 | 408.80 | 408.80 | 0.0M |
| 2022-05-18 | 430.00 | 430.00 | 416.33 | 416.33 | 0.0M |
| 2022-05-17 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-05-12 | 361.10 | 361.30 | 342.56 | 342.56 | 0.0M |
| 2022-05-10 | 471.25 | 471.25 | 471.25 | 471.25 | 0.0M |
| 2022-05-09 | 497.10 | 497.10 | 443.00 | 445.23 | 0.0M |
| 2022-05-06 | 605.00 | 610.00 | 587.20 | 587.20 | 0.0M |
| 2022-05-05 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2022-05-04 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-05-03 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2022-04-29 | 795.00 | 816.90 | 795.00 | 816.90 | 0.0M |
| 2022-04-26 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2022-04-25 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2022-04-22 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2022-04-12 | 900.46 | 900.46 | 900.46 | 900.46 | 0.0M |
| 2022-04-08 | 942.50 | 942.50 | 942.50 | 942.50 | 0.0M |
| 2022-04-07 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2022-04-05 | 973.40 | 973.60 | 971.50 | 971.50 | 0.0M |
| 2022-04-04 | 972.82 | 985.30 | 972.82 | 985.30 | 0.0M |
| 2022-03-28 | 1,009.99 | 1,009.99 | 987.00 | 1,006.00 | 0.0M |
| 2022-03-24 | 966.31 | 972.00 | 966.10 | 970.00 | 0.0M |
| 2022-03-22 | 941.00 | 948.50 | 941.00 | 948.50 | 0.0M |
| 2022-03-18 | 912.64 | 912.64 | 912.64 | 912.64 | 0.0M |
| 2022-03-14 | 791.38 | 805.10 | 769.50 | 769.50 | 0.0M |
| 2022-03-11 | 869.62 | 869.62 | 869.62 | 869.62 | 0.0M |
| 2022-03-09 | 947.00 | 947.00 | 947.00 | 947.00 | 0.0M |
| 2022-03-08 | 851.30 | 900.50 | 851.30 | 900.50 | 0.0M |
| 2022-03-07 | 829.60 | 829.60 | 829.60 | 829.60 | 0.0M |
| 2022-03-04 | 877.00 | 877.00 | 858.50 | 861.08 | 0.0M |
| 2022-03-02 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0M |
| 2022-03-01 | 942.50 | 942.50 | 942.50 | 942.50 | 0.0M |
| 2022-02-24 | 732.96 | 760.86 | 732.96 | 760.86 | 0.0M |
| 2022-02-23 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0M |
| 2022-02-22 | 788.06 | 788.06 | 754.42 | 773.37 | 0.0M |
| 2022-02-18 | 833.33 | 852.00 | 800.00 | 800.00 | 0.0M |
| 2022-02-17 | 863.00 | 863.00 | 851.00 | 852.00 | 0.0M |
| 2022-02-11 | 891.00 | 895.00 | 852.00 | 863.00 | 0.0M |
| 2022-02-10 | 930.42 | 930.42 | 930.42 | 930.42 | 0.0M |
| 2022-02-09 | 880.00 | 895.00 | 880.00 | 895.00 | 0.0M |
| 2022-02-08 | 841.00 | 858.00 | 841.00 | 852.00 | 0.0M |
| 2022-02-04 | 732.29 | 801.68 | 732.29 | 800.00 | 0.0M |
| 2022-02-02 | 738.41 | 738.41 | 696.50 | 728.17 | 0.0M |
| 2022-02-01 | 778.24 | 780.90 | 762.50 | 767.80 | 0.0M |
| 2022-01-31 | 763.23 | 763.23 | 763.23 | 763.23 | 0.0M |
| 2022-01-26 | 773.60 | 773.60 | 773.60 | 773.60 | 0.0M |
| 2022-01-25 | 773.62 | 773.62 | 773.62 | 773.62 | 0.0M |
| 2022-01-24 | 671.50 | 692.36 | 671.50 | 692.36 | 0.0M |
| 2022-01-21 | 844.00 | 844.00 | 787.00 | 787.00 | 0.0M |
| 2022-01-20 | 950.10 | 950.10 | 950.10 | 950.10 | 0.0M |
| 2022-01-19 | 960.00 | 960.00 | 949.65 | 950.14 | 0.0M |
| 2022-01-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-01-12 | 1,065.00 | 1,065.00 | 1,055.50 | 1,065.00 | 0.0M |
| 2022-01-11 | 1,050.00 | 1,050.00 | 1,035.00 | 1,041.00 | 0.0M |
| 2022-01-10 | 992.88 | 992.88 | 950.00 | 950.00 | 0.0M |
| 2022-01-07 | 994.23 | 1,000.33 | 994.23 | 1,000.33 | 0.0M |
| 2022-01-06 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 0.0M |
| 2022-01-04 | 1,129.90 | 1,129.90 | 1,118.44 | 1,118.44 | 0.0M |
| 2022-01-03 | 1,116.70 | 1,152.63 | 1,116.70 | 1,147.59 | 0.0M |