1,154.27
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,365.25 | 1,365.25 | 1,365.19 | 1,365.19 | 0.0M |
| 2022-12-19 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2022-12-16 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 0.0M |
| 2022-12-14 | 1,045.00 | 1,210.00 | 1,045.00 | 1,100.10 | 0.0M |
| 2022-12-13 | 1,127.00 | 1,128.75 | 1,100.00 | 1,128.75 | 0.0M |
| 2022-12-12 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0M |
| 2022-12-09 | 1,122.30 | 1,122.30 | 1,122.30 | 1,122.30 | 0.0M |
| 2022-12-07 | 910.10 | 1,044.00 | 910.00 | 1,044.00 | 0.0M |
| 2022-12-06 | 971.40 | 971.40 | 971.40 | 971.40 | 0.0M |
| 2022-12-05 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | 0.0M |
| 2022-12-02 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | 0.0M |
| 2022-11-30 | 1,050.10 | 1,189.99 | 1,050.00 | 1,189.99 | 0.0M |
| 2022-11-29 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | 0.0M |
| 2022-11-25 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.0M |
| 2022-11-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-11-23 | 1,061.01 | 1,225.51 | 1,061.01 | 1,200.00 | 0.0M |
| 2022-11-22 | 1,140.01 | 1,140.01 | 1,140.01 | 1,140.01 | 0.0M |
| 2022-11-18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2022-11-17 | 994.00 | 1,153.47 | 994.00 | 1,153.00 | 0.0M |
| 2022-11-16 | 1,073.10 | 1,073.10 | 1,073.00 | 1,073.00 | 0.0M |
| 2022-11-15 | 1,160.00 | 1,250.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-11-14 | 1,229.90 | 1,250.00 | 1,250.00 | 1,229.90 | 0.0M |
| 2022-11-11 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2022-11-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2022-10-31 | 1,189.00 | 1,240.00 | 1,164.58 | 1,240.00 | 0.0M |
| 2022-10-28 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2022-10-27 | 1,026.01 | 1,192.00 | 1,026.01 | 1,192.00 | 0.0M |
| 2022-10-26 | 1,004.00 | 1,135.00 | 1,004.00 | 1,135.00 | 0.0M |
| 2022-10-25 | 1,010.00 | 1,089.79 | 1,010.00 | 1,060.01 | 0.0M |
| 2022-10-24 | 1,018.00 | 1,090.00 | 966.00 | 1,074.99 | 0.0M |
| 2022-10-21 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2022-10-20 | 1,001.00 | 1,155.00 | 1,001.00 | 1,100.00 | 0.0M |
| 2022-10-19 | 1,075.01 | 1,075.01 | 1,075.01 | 1,075.01 | 0.0M |
| 2022-10-18 | 1,155.68 | 1,249.38 | 1,155.68 | 1,195.00 | 0.0M |
| 2022-10-14 | 1,335.90 | 1,335.90 | 1,335.90 | 1,335.90 | 0.0M |
| 2022-10-04 | 1,141.00 | 1,289.00 | 1,141.00 | 1,289.00 | 0.0M |
| 2022-10-03 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2022-09-29 | 1,079.00 | 1,148.99 | 1,078.53 | 1,148.99 | 0.0M |
| 2022-09-28 | 1,349.00 | 1,349.00 | 1,165.97 | 1,165.97 | 0.0M |
| 2022-09-27 | 1,418.00 | 1,418.00 | 1,221.00 | 1,221.00 | 0.0M |
| 2022-09-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-09-22 | 1,229.00 | 1,229.00 | 1,228.00 | 1,229.00 | 0.0M |
| 2022-09-21 | 996.01 | 1,156.57 | 996.01 | 1,156.57 | 0.0M |
| 2022-09-20 | 926.10 | 1,075.88 | 926.10 | 1,075.88 | 0.0M |
| 2022-09-19 | 1,000.82 | 1,000.82 | 1,000.82 | 1,000.82 | 0.0M |
| 2022-09-16 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0M |
| 2022-09-15 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-09-14 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0M |
| 2022-09-13 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2022-09-12 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-09-02 | 1,239.00 | 1,260.00 | 1,239.00 | 1,260.00 | 0.0M |
| 2022-08-22 | 1,198.00 | 1,212.06 | 1,198.00 | 1,212.06 | 0.0M |
| 2022-08-19 | 1,042.94 | 1,042.94 | 1,042.94 | 1,042.94 | 0.0M |
| 2022-08-18 | 1,055.00 | 1,199.99 | 1,055.00 | 1,199.99 | 0.0M |
| 2022-08-12 | 975.10 | 1,131.97 | 975.10 | 1,131.97 | 0.0M |
| 2022-08-11 | 986.00 | 1,120.00 | 986.00 | 1,120.00 | 0.0M |
| 2022-07-28 | 1,135.00 | 1,135.00 | 1,000.00 | 1,130.00 | 0.0M |
| 2022-07-21 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2022-07-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2022-06-30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2022-06-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-06-23 | 1,027.02 | 1,027.02 | 1,027.02 | 1,027.02 | 0.0M |
| 2022-06-22 | 1,110.10 | 1,110.10 | 1,110.10 | 1,110.10 | 0.0M |
| 2022-06-17 | 1,200.00 | 1,268.00 | 1,200.00 | 1,268.00 | 0.0M |
| 2022-06-15 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 0.0M |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,180.00 | 0.0M |
| 2022-06-13 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-06-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-06 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2022-06-03 | 1,150.00 | 1,180.00 | 1,050.00 | 1,090.00 | 0.0M |
| 2022-06-02 | 1,100.00 | 1,179.21 | 1,020.11 | 1,135.00 | 0.0M |
| 2022-06-01 | 1,030.10 | 1,099.99 | 1,030.00 | 1,099.99 | 0.0M |
| 2022-05-31 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-05-30 | 998.88 | 1,115.00 | 998.88 | 1,128.00 | 0.0M |
| 2022-05-27 | 1,000.10 | 1,086.00 | 1,000.10 | 1,086.00 | 0.0M |
| 2022-05-25 | 1,011.01 | 1,011.01 | 1,011.01 | 1,011.01 | 0.0M |
| 2022-05-20 | 960.11 | 1,099.72 | 960.11 | 1,099.72 | 0.0M |
| 2022-05-19 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 0.0M |
| 2022-05-18 | 952.01 | 952.01 | 952.01 | 952.01 | 0.0M |
| 2022-05-17 | 893.00 | 1,029.00 | 893.00 | 1,029.00 | 0.0M |
| 2022-05-16 | 844.01 | 980.00 | 844.01 | 980.00 | 0.0M |
| 2022-05-13 | 805.01 | 912.00 | 805.01 | 912.00 | 0.0M |
| 2022-05-12 | 831.01 | 900.00 | 831.01 | 850.01 | 0.0M |
| 2022-05-11 | 866.00 | 866.00 | 866.00 | 866.00 | 0.0M |
| 2022-05-10 | 907.00 | 907.00 | 907.00 | 907.00 | 0.0M |
| 2022-05-09 | 980.10 | 980.10 | 980.10 | 980.10 | 0.0M |
| 2022-04-28 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 0.0M |
| 2022-04-26 | 925.20 | 1,062.00 | 925.20 | 1,062.00 | 0.0M |
| 2022-04-25 | 989.00 | 1,009.42 | 976.00 | 1,009.42 | 0.0M |
| 2022-04-22 | 939.00 | 939.00 | 939.00 | 939.00 | 0.0M |
| 2022-04-20 | 900.01 | 1,015.00 | 900.01 | 1,015.00 | 0.0M |
| 2022-04-19 | 834.10 | 968.00 | 834.10 | 968.00 | 0.0M |
| 2022-04-18 | 888.00 | 1,000.00 | 888.00 | 901.00 | 0.0M |
| 2022-04-15 | 960.99 | 961.05 | 940.00 | 961.05 | 0.0M |
| 2022-04-14 | 894.00 | 894.00 | 894.00 | 890.00 | 0.0M |
| 2022-04-13 | 950.00 | 950.00 | 894.00 | 894.95 | 0.0M |
| 2022-04-12 | 883.99 | 883.99 | 883.99 | 880.00 | 0.0M |
| 2022-04-11 | 822.64 | 822.64 | 822.64 | 822.64 | 0.0M |
| 2022-04-08 | 765.25 | 765.25 | 765.25 | 765.25 | 0.0M |
| 2022-04-06 | 825.60 | 825.60 | 825.60 | 825.60 | 0.0M |
| 2022-04-05 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0M |
| 2022-04-04 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2022-04-01 | 787.00 | 913.75 | 787.00 | 896.79 | 0.0M |
| 2022-03-31 | 964.00 | 964.00 | 850.00 | 850.00 | 0.0M |
| 2022-03-30 | 898.99 | 898.99 | 898.99 | 898.99 | 0.0M |
| 2022-03-29 | 924.99 | 924.99 | 830.01 | 850.00 | 0.0M |
| 2022-03-28 | 829.10 | 884.99 | 829.10 | 861.66 | 0.0M |
| 2022-03-25 | 995.00 | 995.00 | 896.32 | 896.32 | 0.0M |
| 2022-03-22 | 979.90 | 979.90 | 968.99 | 968.99 | 0.0M |
| 2022-03-21 | 922.90 | 922.90 | 922.90 | 922.90 | 0.0M |
| 2022-03-18 | 859.99 | 859.99 | 858.99 | 858.99 | 0.0M |
| 2022-03-17 | 798.99 | 806.00 | 790.00 | 800.25 | 0.0M |
| 2022-03-14 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2022-03-11 | 777.01 | 777.01 | 777.01 | 777.01 | 0.0M |
| 2022-03-09 | 840.00 | 880.01 | 840.00 | 840.00 | 0.0M |
| 2022-03-08 | 840.00 | 883.00 | 840.00 | 880.01 | 0.0M |
| 2022-03-07 | 825.00 | 825.00 | 823.25 | 823.25 | 0.0M |
| 2022-02-21 | 962.12 | 962.12 | 889.97 | 890.00 | 0.0M |
| 2022-02-18 | 962.12 | 962.12 | 962.12 | 962.12 | 0.0M |
| 2022-02-14 | 984.90 | 984.90 | 895.00 | 895.00 | 0.0M |
| 2022-02-11 | 1,069.62 | 1,069.62 | 920.38 | 920.38 | 0.0M |
| 2022-02-09 | 999.99 | 999.99 | 900.00 | 995.00 | 0.0M |
| 2022-02-08 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2022-02-04 | 870.00 | 947.55 | 862.00 | 920.14 | 0.0M |
| 2022-02-03 | 805.01 | 893.00 | 805.01 | 881.45 | 0.0M |
| 2022-02-02 | 831.58 | 835.00 | 831.58 | 831.58 | 0.0M |
| 2022-02-01 | 901.00 | 901.00 | 899.00 | 899.00 | 0.0M |
| 2022-01-31 | 924.98 | 924.98 | 800.00 | 838.67 | 0.0M |
| 2022-01-27 | 849.90 | 870.00 | 849.90 | 860.98 | 0.0M |
| 2022-01-26 | 806.00 | 889.00 | 806.00 | 812.00 | 0.0M |
| 2022-01-25 | 998.00 | 998.00 | 865.80 | 865.80 | 0.0M |
| 2022-01-21 | 979.90 | 979.90 | 844.53 | 936.00 | 0.0M |
| 2022-01-20 | 913.00 | 913.00 | 913.00 | 913.00 | 0.0M |
| 2022-01-19 | 919.00 | 919.00 | 800.01 | 850.00 | 0.0M |
| 2022-01-18 | 856.01 | 856.01 | 856.00 | 856.00 | 0.0M |
| 2022-01-17 | 871.02 | 871.02 | 871.02 | 871.02 | 0.0M |
| 2022-01-14 | 826.02 | 930.00 | 826.02 | 929.29 | 0.0M |
| 2022-01-13 | 939.90 | 939.90 | 865.12 | 865.12 | 0.0M |
| 2022-01-12 | 821.00 | 914.00 | 821.00 | 903.27 | 0.0M |
| 2022-01-11 | 851.01 | 851.01 | 851.00 | 851.00 | 0.0M |
| 2022-01-10 | 950.00 | 950.00 | 916.00 | 916.00 | 0.0M |
| 2022-01-06 | 989.75 | 989.75 | 989.75 | 989.75 | 0.0M |
| 2022-01-05 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-01-03 | 975.10 | 1,010.00 | 940.00 | 997.55 | 0.0M |