1,743.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,491.00 | 1,520.00 | 1,490.00 | 1,500.00 | 0.0M |
| 2022-12-29 | 1,503.00 | 1,550.00 | 1,471.00 | 1,520.00 | 0.0M |
| 2022-12-28 | 1,605.00 | 1,627.50 | 1,582.50 | 1,582.50 | 0.0M |
| 2022-12-27 | 1,622.50 | 1,670.00 | 1,622.50 | 1,640.00 | 0.0M |
| 2022-12-26 | 1,677.50 | 1,680.00 | 1,592.50 | 1,657.50 | 0.0M |
| 2022-12-23 | 1,727.50 | 1,727.50 | 1,577.50 | 1,622.50 | 0.0M |
| 2022-12-22 | 1,527.50 | 1,882.50 | 1,527.50 | 1,662.50 | 0.1M |
| 2022-12-21 | 1,517.50 | 1,557.50 | 1,517.50 | 1,532.50 | 0.0M |
| 2022-12-20 | 1,690.00 | 1,690.00 | 1,545.00 | 1,552.50 | 0.0M |
| 2022-12-19 | 1,665.00 | 1,700.00 | 1,652.50 | 1,690.00 | 0.0M |
| 2022-12-16 | 1,717.50 | 1,717.50 | 1,650.00 | 1,695.00 | 0.0M |
| 2022-12-15 | 1,647.50 | 1,720.00 | 1,647.50 | 1,682.50 | 0.0M |
| 2022-12-14 | 1,665.00 | 1,680.00 | 1,647.50 | 1,680.00 | 0.0M |
| 2022-12-13 | 1,737.50 | 1,745.00 | 1,627.50 | 1,677.50 | 0.0M |
| 2022-12-12 | 1,750.00 | 1,772.50 | 1,702.50 | 1,735.00 | 0.0M |
| 2022-12-09 | 1,810.00 | 1,825.00 | 1,760.00 | 1,815.00 | 0.0M |
| 2022-12-08 | 1,745.00 | 1,845.00 | 1,707.50 | 1,810.00 | 0.0M |
| 2022-12-07 | 1,985.00 | 2,025.00 | 1,730.00 | 1,780.00 | 0.2M |
| 2022-12-06 | 1,537.50 | 1,897.50 | 1,464.00 | 1,897.50 | 0.1M |
| 2022-12-05 | 1,650.00 | 1,650.00 | 1,540.00 | 1,547.50 | 0.0M |
| 2022-12-02 | 2,145.00 | 2,147.50 | 1,690.00 | 1,740.00 | 0.3M |
| 2022-12-01 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2022-11-30 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 0.1M |
| 2022-11-29 | 1,415.00 | 1,440.00 | 1,350.00 | 1,440.00 | 0.1M |
| 2022-11-28 | 1,177.50 | 1,190.00 | 1,177.50 | 1,190.00 | 0.0M |
| 2022-11-25 | 1,174.00 | 1,197.00 | 1,165.00 | 1,189.50 | 0.0M |
| 2022-11-24 | 1,157.50 | 1,175.50 | 1,145.00 | 1,174.00 | 0.0M |
| 2022-11-22 | 1,175.50 | 1,175.50 | 1,151.50 | 1,161.50 | 0.0M |
| 2022-11-21 | 1,200.50 | 1,201.00 | 1,155.00 | 1,175.50 | 0.0M |
| 2022-11-18 | 1,259.50 | 1,259.50 | 1,166.50 | 1,194.00 | 0.0M |
| 2022-11-17 | 1,134.00 | 1,325.00 | 1,110.50 | 1,298.50 | 0.0M |
| 2022-11-16 | 1,100.50 | 1,142.00 | 1,098.00 | 1,134.50 | 0.0M |
| 2022-11-15 | 1,100.00 | 1,124.00 | 1,086.00 | 1,108.50 | 0.0M |
| 2022-11-14 | 1,128.00 | 1,129.50 | 1,102.50 | 1,107.50 | 0.0M |
| 2022-11-11 | 1,157.00 | 1,157.00 | 1,065.50 | 1,128.00 | 0.0M |
| 2022-11-10 | 1,138.00 | 1,138.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2022-11-09 | 1,164.50 | 1,164.50 | 1,135.50 | 1,150.00 | 0.0M |
| 2022-11-08 | 1,195.50 | 1,195.50 | 1,160.00 | 1,172.50 | 0.0M |
| 2022-11-07 | 1,156.00 | 1,202.50 | 1,110.50 | 1,180.00 | 0.0M |
| 2022-11-04 | 1,199.00 | 1,199.00 | 1,155.00 | 1,175.00 | 0.0M |
| 2022-11-02 | 1,151.00 | 1,202.00 | 1,140.00 | 1,199.50 | 0.0M |
| 2022-11-01 | 1,152.50 | 1,177.50 | 1,152.50 | 1,156.50 | 0.0M |
| 2022-10-31 | 1,159.00 | 1,182.00 | 1,158.00 | 1,160.50 | 0.0M |
| 2022-10-28 | 1,166.00 | 1,214.00 | 1,166.00 | 1,181.00 | 0.0M |
| 2022-10-27 | 1,196.50 | 1,203.00 | 1,172.00 | 1,181.00 | 0.0M |
| 2022-10-26 | 1,179.00 | 1,208.50 | 1,128.50 | 1,203.00 | 0.0M |
| 2022-10-25 | 1,218.00 | 1,218.00 | 1,185.00 | 1,193.00 | 0.0M |
| 2022-10-24 | 1,206.00 | 1,216.50 | 1,192.50 | 1,194.00 | 0.0M |
| 2022-10-21 | 1,187.00 | 1,229.50 | 1,187.00 | 1,206.00 | 0.0M |
| 2022-10-20 | 1,218.00 | 1,224.50 | 1,195.00 | 1,202.50 | 0.0M |
| 2022-10-19 | 1,191.00 | 1,210.50 | 1,166.00 | 1,201.00 | 0.0M |
| 2022-10-18 | 1,176.00 | 1,191.00 | 1,168.00 | 1,175.50 | 0.0M |
| 2022-10-17 | 1,210.00 | 1,210.00 | 1,167.00 | 1,175.50 | 0.0M |
| 2022-10-14 | 1,225.00 | 1,237.50 | 1,200.50 | 1,210.00 | 0.0M |
| 2022-10-13 | 1,240.00 | 1,247.50 | 1,200.00 | 1,225.00 | 0.0M |
| 2022-10-12 | 1,302.50 | 1,302.50 | 1,205.50 | 1,222.50 | 0.0M |
| 2022-10-11 | 1,355.00 | 1,355.00 | 1,275.50 | 1,280.00 | 0.0M |
| 2022-10-07 | 1,327.50 | 1,530.00 | 1,327.50 | 1,375.00 | 0.1M |
| 2022-10-06 | 1,310.00 | 1,480.50 | 1,305.50 | 1,317.50 | 0.0M |
| 2022-10-05 | 1,378.50 | 1,378.50 | 1,321.00 | 1,325.50 | 0.0M |
| 2022-10-04 | 1,367.00 | 1,405.00 | 1,345.50 | 1,353.00 | 0.0M |
| 2022-10-03 | 1,312.50 | 1,439.50 | 1,312.50 | 1,360.50 | 0.0M |
| 2022-09-30 | 1,350.00 | 1,375.00 | 1,309.00 | 1,334.50 | 0.0M |
| 2022-09-29 | 1,400.00 | 1,437.50 | 1,390.50 | 1,390.50 | 0.0M |
| 2022-09-28 | 1,411.50 | 1,430.00 | 1,359.50 | 1,395.00 | 0.0M |
| 2022-09-27 | 1,425.00 | 1,483.50 | 1,424.50 | 1,458.50 | 0.0M |
| 2022-09-26 | 1,570.00 | 1,570.00 | 1,405.00 | 1,411.00 | 0.1M |
| 2022-09-22 | 1,537.50 | 1,592.50 | 1,522.50 | 1,527.50 | 0.0M |
| 2022-09-21 | 1,685.00 | 1,685.00 | 1,491.00 | 1,580.00 | 0.1M |
| 2022-09-20 | 1,902.50 | 2,077.50 | 1,680.00 | 1,705.00 | 0.3M |
| 2022-09-16 | 1,877.50 | 1,877.50 | 1,675.00 | 1,727.50 | 0.0M |
| 2022-09-15 | 1,970.00 | 1,970.00 | 1,857.50 | 1,912.50 | 0.0M |
| 2022-09-14 | 1,902.50 | 1,952.50 | 1,837.50 | 1,900.00 | 0.0M |
| 2022-09-13 | 2,007.50 | 2,020.00 | 1,937.50 | 1,937.50 | 0.0M |
| 2022-09-12 | 1,970.00 | 2,120.00 | 1,877.50 | 2,035.00 | 0.1M |
| 2022-09-09 | 2,067.50 | 2,165.00 | 2,000.00 | 2,005.00 | 0.0M |
| 2022-09-08 | 2,027.50 | 2,050.00 | 1,922.50 | 1,997.50 | 0.1M |
| 2022-09-07 | 2,125.00 | 2,370.00 | 2,042.50 | 2,090.00 | 0.3M |
| 2022-09-06 | 2,250.00 | 2,250.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2022-09-05 | 2,347.50 | 2,372.50 | 2,265.00 | 2,272.50 | 0.0M |
| 2022-09-02 | 2,355.00 | 2,690.00 | 2,255.00 | 2,370.00 | 0.1M |
| 2022-09-01 | 2,417.50 | 2,625.00 | 2,325.00 | 2,525.00 | 0.1M |
| 2022-08-31 | 2,780.00 | 2,865.00 | 2,380.00 | 2,382.50 | 0.1M |
| 2022-08-30 | 3,095.00 | 3,125.00 | 2,875.00 | 2,880.00 | 0.1M |
| 2022-08-29 | 2,625.00 | 3,000.00 | 2,535.00 | 3,000.00 | 0.2M |
| 2022-08-26 | 3,075.00 | 3,240.00 | 2,775.00 | 2,825.00 | 0.2M |
| 2022-08-25 | 3,325.00 | 3,475.00 | 2,825.00 | 3,085.00 | 0.9M |
| 2022-08-24 | 2,925.00 | 3,125.00 | 2,850.00 | 3,125.00 | 0.1M |
| 2022-08-23 | 2,625.00 | 2,625.00 | 2,525.00 | 2,625.00 | 0.2M |
| 2022-08-22 | 1,995.00 | 2,275.00 | 1,930.00 | 2,275.00 | 0.2M |
| 2022-08-19 | 1,537.50 | 1,925.00 | 1,460.00 | 1,925.00 | 0.3M |
| 2022-08-18 | 1,745.00 | 1,745.00 | 1,537.50 | 1,575.00 | 0.1M |
| 2022-08-17 | 1,677.50 | 1,935.00 | 1,570.00 | 1,760.00 | 0.2M |
| 2022-08-16 | 1,887.50 | 1,995.00 | 1,642.50 | 1,642.50 | 0.1M |
| 2022-08-15 | 2,245.00 | 2,250.00 | 1,580.00 | 1,957.50 | 0.3M |
| 2022-08-12 | 1,650.00 | 1,930.00 | 1,650.00 | 1,930.00 | 0.0M |
| 2022-08-10 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-08-09 | 1,280.00 | 1,330.00 | 1,280.00 | 1,330.00 | 0.0M |
| 2022-08-08 | 1,039.00 | 1,080.00 | 1,039.00 | 1,080.00 | 0.0M |
| 2022-08-05 | 1,030.50 | 1,075.00 | 1,030.50 | 1,075.00 | 0.0M |
| 2022-08-04 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 0.0M |
| 2022-08-02 | 1,078.50 | 1,079.00 | 1,077.50 | 1,077.50 | 0.0M |
| 2022-08-01 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0M |
| 2022-07-28 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0M |
| 2022-07-27 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 0.0M |
| 2022-07-26 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2022-07-20 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-07-19 | 1,057.50 | 1,057.50 | 1,050.00 | 1,050.00 | 0.0M |
| 2022-07-14 | 1,069.50 | 1,069.50 | 1,044.50 | 1,045.50 | 0.0M |
| 2022-07-13 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-07-11 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 0.0M |
| 2022-07-08 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-07-07 | 1,032.50 | 1,065.50 | 1,032.50 | 1,065.50 | 0.0M |
| 2022-07-05 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2022-07-04 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2022-07-01 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2022-06-30 | 1,049.00 | 1,050.00 | 1,018.00 | 1,050.00 | 0.0M |
| 2022-06-29 | 1,016.50 | 1,039.50 | 1,016.50 | 1,025.50 | 0.0M |
| 2022-06-28 | 1,102.50 | 1,113.50 | 1,096.00 | 1,113.50 | 0.0M |
| 2022-06-27 | 1,084.00 | 1,102.00 | 1,084.00 | 1,102.00 | 0.0M |
| 2022-06-24 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2022-06-23 | 1,086.50 | 1,090.00 | 1,065.00 | 1,084.00 | 0.0M |
| 2022-06-22 | 1,097.00 | 1,097.00 | 1,047.00 | 1,065.50 | 0.0M |
| 2022-06-21 | 1,084.50 | 1,084.50 | 1,083.50 | 1,083.50 | 0.0M |
| 2022-06-20 | 1,095.00 | 1,095.00 | 1,070.00 | 1,084.50 | 0.0M |
| 2022-06-17 | 1,057.00 | 1,096.50 | 1,057.00 | 1,096.50 | 0.0M |
| 2022-06-16 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 0.0M |
| 2022-06-15 | 1,047.50 | 1,053.50 | 1,047.50 | 1,053.50 | 0.0M |
| 2022-06-10 | 1,048.50 | 1,048.50 | 1,025.00 | 1,047.00 | 0.0M |
| 2022-06-09 | 1,030.50 | 1,054.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2022-06-07 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 0.0M |
| 2022-06-06 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 0.0M |
| 2022-06-03 | 1,032.50 | 1,076.50 | 1,032.50 | 1,076.50 | 0.0M |
| 2022-06-01 | 1,023.50 | 1,025.00 | 1,023.50 | 1,025.00 | 0.0M |
| 2022-05-31 | 1,023.50 | 1,025.00 | 1,023.50 | 1,025.00 | 0.0M |
| 2022-05-30 | 1,024.50 | 1,024.50 | 1,023.50 | 1,023.50 | 0.0M |
| 2022-05-20 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 0.0M |
| 2022-05-19 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 0.0M |
| 2022-05-17 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2022-05-16 | 995.00 | 1,002.50 | 995.00 | 1,002.50 | 0.0M |
| 2022-05-10 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2022-05-09 | 964.50 | 964.50 | 953.00 | 955.00 | 0.0M |
| 2022-05-02 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 0.0M |
| 2022-04-22 | 1,037.00 | 1,037.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2022-04-20 | 992.00 | 1,012.00 | 992.00 | 1,012.00 | 0.0M |
| 2022-04-18 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2022-04-15 | 1,004.00 | 1,006.50 | 1,004.00 | 1,006.50 | 0.0M |
| 2022-04-11 | 986.00 | 986.00 | 986.00 | 986.00 | 0.0M |
| 2022-04-06 | 983.00 | 983.00 | 983.00 | 983.00 | 0.0M |
| 2022-04-05 | 1,006.00 | 1,006.00 | 994.00 | 994.00 | 0.0M |
| 2022-04-04 | 993.00 | 993.50 | 993.00 | 993.50 | 0.0M |
| 2022-04-01 | 986.00 | 1,005.50 | 985.50 | 1,005.50 | 0.0M |
| 2022-03-31 | 990.50 | 998.00 | 990.50 | 998.00 | 0.0M |
| 2022-03-24 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2022-03-23 | 1,050.00 | 1,050.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2022-03-22 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2022-03-18 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2022-03-17 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0M |
| 2022-03-16 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2022-03-15 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.0M |
| 2022-02-21 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | 0.0M |
| 2022-02-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2022-02-17 | 962.50 | 1,010.00 | 962.50 | 1,010.00 | 0.0M |
| 2022-02-16 | 989.50 | 989.50 | 989.50 | 989.50 | 0.0M |
| 2022-02-15 | 977.50 | 977.50 | 977.50 | 977.50 | 0.0M |
| 2022-02-14 | 978.50 | 978.50 | 977.50 | 977.50 | 0.0M |
| 2022-02-10 | 978.50 | 978.50 | 978.50 | 978.50 | 0.0M |
| 2022-02-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-02-08 | 993.00 | 993.00 | 993.00 | 993.00 | 0.0M |
| 2022-02-01 | 986.00 | 996.50 | 986.00 | 996.50 | 0.0M |
| 2022-01-31 | 1,035.50 | 1,035.50 | 1,035.50 | 1,035.50 | 0.0M |
| 2022-01-26 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.50 | 0.0M |
| 2022-01-25 | 1,043.50 | 1,043.50 | 1,018.00 | 1,018.00 | 0.0M |
| 2022-01-24 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 0.0M |
| 2022-01-21 | 1,018.50 | 1,043.50 | 1,018.50 | 1,043.50 | 0.0M |
| 2022-01-20 | 1,079.50 | 1,079.50 | 1,038.50 | 1,038.50 | 0.0M |
| 2022-01-19 | 1,020.00 | 1,054.50 | 1,020.00 | 1,054.50 | 0.0M |
| 2022-01-18 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-01-17 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 0.0M |
| 2022-01-14 | 1,000.00 | 1,000.00 | 998.50 | 1,000.00 | 0.0M |
| 2022-01-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-01-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-01-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-01-06 | 980.00 | 1,030.00 | 959.50 | 1,030.00 | 0.0M |
| 2022-01-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-01-04 | 1,049.50 | 1,050.00 | 1,015.00 | 1,030.00 | 0.0M |