1,743.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,000.00 | 1,049.50 | 1,000.00 | 1,049.50 | 0.0M |
| 2021-12-28 | 1,045.00 | 1,045.00 | 1,000.00 | 1,025.00 | 0.0M |
| 2021-12-24 | 1,005.00 | 1,030.00 | 1,005.00 | 1,030.00 | 0.0M |
| 2021-12-23 | 1,005.00 | 1,055.00 | 1,005.00 | 1,055.00 | 0.0M |
| 2021-12-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-12-21 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2021-12-20 | 1,067.00 | 1,067.00 | 1,060.50 | 1,060.50 | 0.0M |
| 2021-12-17 | 1,049.00 | 1,067.00 | 1,049.00 | 1,067.00 | 0.0M |
| 2021-12-16 | 1,074.50 | 1,098.50 | 1,049.00 | 1,049.00 | 0.0M |
| 2021-12-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-12-14 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2021-12-13 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0M |
| 2021-12-10 | 1,070.50 | 1,096.00 | 1,070.50 | 1,096.00 | 0.0M |
| 2021-12-09 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 0.0M |
| 2021-12-08 | 1,145.00 | 1,146.50 | 1,145.00 | 1,146.50 | 0.0M |
| 2021-12-07 | 1,137.50 | 1,137.50 | 1,125.00 | 1,125.00 | 0.0M |
| 2021-12-06 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.0M |
| 2021-12-03 | 1,107.50 | 1,107.50 | 1,107.00 | 1,107.00 | 0.0M |
| 2021-12-02 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 0.0M |
| 2021-12-01 | 1,065.00 | 1,075.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-11-30 | 1,049.50 | 1,065.00 | 1,049.50 | 1,065.00 | 0.0M |
| 2021-11-29 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 0.0M |
| 2021-11-26 | 1,022.50 | 1,050.00 | 1,022.50 | 1,050.00 | 0.0M |
| 2021-11-25 | 1,005.00 | 1,022.50 | 1,005.00 | 1,022.50 | 0.0M |
| 2021-11-24 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-11-22 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-11-19 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.0M |
| 2021-11-18 | 1,025.00 | 1,025.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2021-11-17 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-11-15 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2021-11-11 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2021-11-10 | 1,029.50 | 1,031.00 | 1,029.50 | 1,031.00 | 0.0M |
| 2021-11-09 | 1,001.00 | 1,030.50 | 1,001.00 | 1,005.50 | 0.0M |
| 2021-11-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-11-04 | 1,031.00 | 1,031.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2021-10-25 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2021-10-22 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2021-10-21 | 1,032.00 | 1,049.00 | 1,024.50 | 1,024.50 | 0.0M |
| 2021-10-20 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2021-10-19 | 1,015.00 | 1,021.00 | 1,015.00 | 1,021.00 | 0.0M |
| 2021-10-18 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-10-15 | 1,016.50 | 1,016.50 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-10-14 | 997.50 | 1,024.50 | 983.00 | 1,024.00 | 0.0M |
| 2021-10-13 | 997.50 | 997.50 | 997.50 | 997.50 | 0.0M |
| 2021-10-11 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 0.0M |
| 2021-10-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-10-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-09-28 | 1,017.50 | 1,017.50 | 998.50 | 1,010.00 | 0.0M |
| 2021-09-24 | 1,005.00 | 1,031.00 | 1,005.00 | 1,017.50 | 0.0M |
| 2021-09-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-09-17 | 1,033.00 | 1,033.00 | 1,032.50 | 1,032.50 | 0.0M |
| 2021-09-16 | 1,021.50 | 1,034.00 | 1,012.50 | 1,034.00 | 0.0M |
| 2021-09-15 | 1,008.00 | 1,032.00 | 1,008.00 | 1,032.00 | 0.0M |
| 2021-09-13 | 1,000.50 | 1,015.50 | 1,000.50 | 1,015.50 | 0.0M |
| 2021-09-10 | 1,012.50 | 1,022.50 | 1,012.50 | 1,015.50 | 0.0M |
| 2021-09-09 | 1,001.00 | 1,022.00 | 1,000.00 | 1,022.00 | 0.0M |
| 2021-09-06 | 1,024.00 | 1,024.50 | 1,023.50 | 1,023.50 | 0.0M |
| 2021-09-03 | 984.50 | 1,064.50 | 984.50 | 1,024.00 | 0.0M |
| 2021-09-02 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0.0M |
| 2021-09-01 | 984.00 | 1,010.00 | 964.50 | 1,010.00 | 0.0M |
| 2021-08-31 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2021-08-30 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2021-08-23 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2021-08-20 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2021-08-18 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-08-17 | 995.00 | 995.00 | 990.00 | 990.00 | 0.0M |
| 2021-08-12 | 990.00 | 997.50 | 990.00 | 992.50 | 0.0M |
| 2021-08-11 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-08-06 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 0.0M |
| 2021-08-03 | 1,005.00 | 1,005.50 | 1,005.00 | 1,005.50 | 0.0M |
| 2021-08-02 | 1,000.00 | 1,005.00 | 999.00 | 1,000.00 | 0.0M |
| 2021-07-30 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-07-28 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2021-07-27 | 971.50 | 971.50 | 971.50 | 971.50 | 0.0M |
| 2021-07-20 | 991.50 | 991.50 | 991.50 | 991.50 | 0.0M |
| 2021-07-19 | 989.00 | 992.50 | 989.00 | 992.50 | 0.0M |
| 2021-07-16 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-07-12 | 972.50 | 980.00 | 970.00 | 980.00 | 0.0M |
| 2021-07-09 | 974.00 | 974.00 | 972.50 | 972.50 | 0.0M |
| 2021-07-02 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0M |
| 2021-07-01 | 958.00 | 987.50 | 958.00 | 987.50 | 0.0M |
| 2021-06-30 | 977.00 | 977.00 | 977.00 | 977.00 | 0.0M |
| 2021-06-29 | 969.00 | 974.50 | 967.50 | 970.00 | 0.0M |
| 2021-06-28 | 995.00 | 1,006.50 | 986.50 | 986.50 | 0.0M |
| 2021-06-25 | 986.00 | 995.00 | 986.00 | 995.00 | 0.0M |
| 2021-06-23 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-06-22 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 0.0M |
| 2021-06-21 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-06-18 | 999.50 | 1,005.00 | 999.50 | 1,005.00 | 0.0M |
| 2021-06-17 | 994.50 | 995.00 | 994.50 | 995.00 | 0.0M |
| 2021-06-16 | 994.50 | 994.50 | 994.50 | 994.50 | 0.0M |
| 2021-06-14 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2021-06-11 | 982.50 | 984.00 | 982.50 | 984.00 | 0.0M |
| 2021-06-10 | 995.00 | 995.00 | 984.00 | 984.00 | 0.0M |
| 2021-06-09 | 988.50 | 988.50 | 988.50 | 988.50 | 0.0M |
| 2021-06-07 | 990.00 | 990.00 | 980.00 | 980.00 | 0.0M |
| 2021-06-04 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-06-02 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-06-01 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 0.0M |
| 2021-05-31 | 993.50 | 996.00 | 993.50 | 996.00 | 0.0M |
| 2021-05-28 | 988.50 | 989.00 | 988.00 | 988.00 | 0.0M |
| 2021-05-27 | 1,004.00 | 1,004.00 | 984.00 | 984.00 | 0.0M |
| 2021-05-26 | 1,003.50 | 1,004.00 | 1,003.50 | 1,004.00 | 0.0M |
| 2021-05-20 | 1,030.00 | 1,030.00 | 984.00 | 1,004.00 | 0.0M |
| 2021-05-19 | 1,019.50 | 1,020.00 | 1,019.50 | 1,020.00 | 0.0M |
| 2021-05-17 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 0.0M |
| 2021-05-14 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2021-05-13 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 0.0M |
| 2021-05-11 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 0.0M |
| 2021-05-07 | 1,024.00 | 1,024.00 | 986.50 | 986.50 | 0.0M |
| 2021-05-06 | 1,019.50 | 1,020.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-04-30 | 994.00 | 1,014.00 | 994.00 | 1,014.00 | 0.0M |
| 2021-04-28 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0M |
| 2021-04-27 | 992.50 | 994.00 | 992.50 | 994.00 | 0.0M |
| 2021-04-23 | 974.00 | 974.00 | 974.00 | 974.00 | 0.0M |
| 2021-04-22 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0M |
| 2021-04-20 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0M |
| 2021-04-19 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2021-04-16 | 1,008.50 | 1,009.00 | 1,008.50 | 1,009.00 | 0.0M |
| 2021-04-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-04-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-04-08 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2021-04-02 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2021-04-01 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2021-03-31 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2021-03-24 | 1,000.50 | 1,000.50 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-03-23 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 0.0M |
| 2021-03-22 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 0.0M |
| 2021-03-19 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | 0.0M |
| 2021-03-18 | 1,012.50 | 1,033.00 | 1,012.50 | 1,014.50 | 0.0M |
| 2021-03-17 | 1,008.50 | 1,008.50 | 1,005.50 | 1,005.50 | 0.0M |
| 2021-03-11 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2021-03-10 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 0.0M |
| 2021-03-08 | 988.50 | 988.50 | 988.50 | 988.50 | 0.0M |
| 2021-03-05 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2021-03-02 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2021-03-01 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2021-02-26 | 990.50 | 990.50 | 990.50 | 990.50 | 0.0M |
| 2021-02-24 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 0.0M |
| 2021-02-22 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2021-02-18 | 997.50 | 997.50 | 997.50 | 997.50 | 0.0M |
| 2021-02-17 | 982.50 | 982.50 | 980.50 | 980.50 | 0.0M |
| 2021-02-16 | 1,012.00 | 1,012.00 | 981.00 | 981.00 | 0.0M |
| 2021-02-15 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2021-02-10 | 982.00 | 982.00 | 982.00 | 982.00 | 0.0M |
| 2021-02-09 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2021-02-08 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-02-02 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-02-01 | 983.00 | 983.00 | 983.00 | 983.00 | 0.0M |
| 2021-01-20 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2021-01-19 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2021-01-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-01-15 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-01-14 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2021-01-13 | 995.00 | 995.00 | 983.00 | 983.00 | 0.0M |
| 2021-01-05 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2021-01-04 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |