1,530.95
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2022-12-29 | 1,199.95 | 1,212.85 | 1,199.95 | 1,210.00 | 0.0M |
| 2022-12-28 | 1,060.35 | 1,160.00 | 1,060.35 | 1,155.10 | 0.0M |
| 2022-12-27 | 1,065.60 | 1,105.00 | 1,065.60 | 1,105.00 | 0.0M |
| 2022-12-26 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0M |
| 2022-12-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-12-20 | 1,125.00 | 1,228.00 | 1,113.00 | 1,228.00 | 0.0M |
| 2022-12-19 | 1,065.00 | 1,172.00 | 1,065.00 | 1,171.55 | 0.0M |
| 2022-12-16 | 1,100.05 | 1,199.95 | 1,100.05 | 1,116.70 | 0.0M |
| 2022-12-15 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2022-12-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-12-08 | 1,117.00 | 1,117.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2022-12-07 | 1,150.00 | 1,150.00 | 1,115.05 | 1,122.25 | 0.0M |
| 2022-12-06 | 1,225.00 | 1,225.00 | 1,149.50 | 1,149.50 | 0.0M |
| 2022-12-05 | 1,199.95 | 1,214.00 | 1,199.95 | 1,210.00 | 0.0M |
| 2022-12-02 | 1,237.00 | 1,274.00 | 1,157.60 | 1,157.60 | 0.0M |
| 2022-12-01 | 1,237.00 | 1,237.00 | 1,200.00 | 1,218.50 | 0.0M |
| 2022-11-28 | 1,226.00 | 1,227.00 | 1,220.00 | 1,227.00 | 0.0M |
| 2022-11-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-11-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2022-11-23 | 1,121.00 | 1,125.00 | 1,070.05 | 1,070.05 | 0.0M |
| 2022-11-22 | 1,102.25 | 1,121.00 | 1,102.25 | 1,121.00 | 0.0M |
| 2022-11-17 | 1,159.55 | 1,159.55 | 1,159.00 | 1,159.00 | 0.0M |
| 2022-11-16 | 1,134.00 | 1,220.00 | 1,108.35 | 1,220.00 | 0.0M |
| 2022-11-14 | 1,191.55 | 1,191.55 | 1,133.55 | 1,166.60 | 0.0M |
| 2022-11-01 | 1,200.00 | 1,200.00 | 1,191.55 | 1,191.55 | 0.0M |
| 2022-10-28 | 1,278.10 | 1,278.10 | 1,177.05 | 1,252.15 | 0.0M |
| 2022-10-27 | 1,218.40 | 1,218.50 | 1,216.95 | 1,217.25 | 0.0M |
| 2022-10-25 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2022-10-19 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2022-10-14 | 1,168.30 | 1,280.00 | 1,168.25 | 1,179.75 | 0.0M |
| 2022-10-12 | 1,269.00 | 1,269.00 | 1,225.00 | 1,228.55 | 0.0M |
| 2022-10-11 | 1,211.00 | 1,211.00 | 1,180.10 | 1,211.00 | 0.0M |
| 2022-10-06 | 1,210.00 | 1,211.00 | 1,210.00 | 1,211.00 | 0.0M |
| 2022-10-04 | 1,266.00 | 1,266.00 | 1,151.55 | 1,153.80 | 0.0M |
| 2022-09-30 | 1,200.20 | 1,210.00 | 1,200.20 | 1,210.00 | 0.0M |
| 2022-09-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2022-09-27 | 1,300.00 | 1,300.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2022-09-26 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2022-09-23 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-09-22 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2022-09-21 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-09-19 | 1,270.05 | 1,270.05 | 1,270.05 | 1,270.05 | 0.0M |
| 2022-09-15 | 1,405.00 | 1,405.00 | 1,335.00 | 1,335.70 | 0.0M |
| 2022-09-14 | 1,349.95 | 1,405.00 | 1,349.95 | 1,405.00 | 0.0M |
| 2022-09-13 | 1,349.95 | 1,349.95 | 1,349.95 | 1,349.95 | 0.0M |
| 2022-09-12 | 1,399.00 | 1,399.00 | 1,292.05 | 1,292.05 | 0.0M |
| 2022-09-09 | 1,302.00 | 1,360.00 | 1,302.00 | 1,360.00 | 0.0M |
| 2022-09-08 | 1,270.00 | 1,394.95 | 1,262.55 | 1,369.90 | 0.0M |
| 2022-09-07 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2022-09-06 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2022-09-05 | 1,386.00 | 1,386.00 | 1,260.00 | 1,380.00 | 0.0M |
| 2022-09-02 | 1,400.00 | 1,400.00 | 1,316.70 | 1,320.00 | 0.0M |
| 2022-08-30 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.0M |
| 2022-08-29 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-08-25 | 1,300.00 | 1,380.00 | 1,300.00 | 1,320.00 | 0.0M |
| 2022-08-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2022-08-23 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2022-08-22 | 1,320.00 | 1,320.00 | 1,318.00 | 1,320.00 | 0.0M |
| 2022-08-19 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 0.0M |
| 2022-08-18 | 1,320.00 | 1,328.00 | 1,319.00 | 1,320.00 | 0.0M |
| 2022-08-17 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-08-16 | 1,274.70 | 1,274.70 | 1,274.70 | 1,274.70 | 0.0M |
| 2022-08-12 | 1,330.00 | 1,330.00 | 1,271.00 | 1,274.70 | 0.0M |
| 2022-08-11 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-08-08 | 1,346.10 | 1,346.10 | 1,271.00 | 1,271.00 | 0.0M |
| 2022-08-04 | 1,261.00 | 1,282.05 | 1,261.00 | 1,282.05 | 0.0M |
| 2022-08-03 | 1,324.55 | 1,324.55 | 1,324.55 | 1,324.55 | 0.0M |
| 2022-08-02 | 1,299.95 | 1,334.55 | 1,299.95 | 1,334.55 | 0.0M |
| 2022-08-01 | 1,271.60 | 1,271.60 | 1,210.05 | 1,271.00 | 0.0M |
| 2022-07-29 | 1,269.95 | 1,307.55 | 1,208.25 | 1,211.05 | 0.0M |
| 2022-07-28 | 1,250.05 | 1,295.00 | 1,190.00 | 1,269.95 | 0.0M |
| 2022-07-27 | 1,216.65 | 1,309.40 | 1,216.40 | 1,233.35 | 0.0M |
| 2022-07-26 | 1,350.00 | 1,350.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2022-07-25 | 1,417.00 | 1,417.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-07-21 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-07-20 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2022-07-19 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2022-07-08 | 1,360.95 | 1,360.95 | 1,251.50 | 1,265.45 | 0.0M |
| 2022-07-07 | 1,239.10 | 1,300.00 | 1,239.10 | 1,300.00 | 0.0M |
| 2022-07-06 | 1,235.00 | 1,365.00 | 1,235.00 | 1,300.00 | 0.0M |
| 2022-06-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-06-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-06-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-06-14 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-06-10 | 1,465.00 | 1,465.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-06-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-05-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-05-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-05-20 | 1,325.00 | 1,440.00 | 1,325.00 | 1,440.00 | 0.0M |
| 2022-05-18 | 1,386.00 | 1,386.00 | 1,360.00 | 1,380.55 | 0.0M |
| 2022-05-17 | 1,320.00 | 1,333.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-05-16 | 1,370.05 | 1,375.00 | 1,370.05 | 1,375.00 | 0.0M |
| 2022-05-13 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2022-05-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-05-11 | 1,395.00 | 1,520.00 | 1,395.00 | 1,520.00 | 0.0M |
| 2022-05-10 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-05-09 | 1,340.00 | 1,400.70 | 1,340.00 | 1,397.50 | 0.0M |
| 2022-05-06 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0M |
| 2022-05-05 | 1,450.00 | 1,450.00 | 1,333.05 | 1,333.05 | 0.0M |
| 2022-05-02 | 1,386.05 | 1,500.00 | 1,386.05 | 1,390.00 | 0.0M |
| 2022-04-29 | 1,422.00 | 1,549.95 | 1,422.00 | 1,433.05 | 0.0M |
| 2022-04-26 | 1,385.00 | 1,491.05 | 1,349.05 | 1,489.95 | 0.0M |
| 2022-04-25 | 1,420.05 | 1,420.05 | 1,420.05 | 1,420.05 | 0.0M |
| 2022-04-22 | 1,553.95 | 1,553.95 | 1,470.05 | 1,470.05 | 0.0M |
| 2022-04-20 | 1,543.95 | 1,543.95 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-04-19 | 1,471.00 | 1,500.00 | 1,462.50 | 1,470.45 | 0.0M |
| 2022-04-18 | 1,540.50 | 1,540.50 | 1,538.55 | 1,538.55 | 0.0M |
| 2022-04-13 | 1,620.00 | 1,620.00 | 1,540.00 | 1,619.50 | 0.0M |
| 2022-04-12 | 1,580.00 | 1,620.00 | 1,559.00 | 1,620.00 | 0.0M |
| 2022-04-11 | 1,590.00 | 1,649.00 | 1,590.00 | 1,640.05 | 0.0M |
| 2022-04-08 | 1,589.80 | 1,590.00 | 1,589.80 | 1,590.00 | 0.0M |
| 2022-04-07 | 1,520.75 | 1,520.75 | 1,520.50 | 1,520.75 | 0.0M |
| 2022-04-05 | 1,540.00 | 1,540.00 | 1,400.00 | 1,450.00 | 0.0M |
| 2022-04-04 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 0.0M |
| 2022-04-01 | 1,470.00 | 1,470.00 | 1,330.00 | 1,400.00 | 0.0M |
| 2022-03-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2022-03-29 | 1,361.30 | 1,400.00 | 1,360.00 | 1,400.00 | 0.0M |
| 2022-03-28 | 1,421.00 | 1,422.00 | 1,420.00 | 1,422.00 | 0.0M |
| 2022-03-25 | 1,474.00 | 1,480.00 | 1,473.00 | 1,480.00 | 0.0M |
| 2022-03-24 | 1,480.00 | 1,550.00 | 1,420.00 | 1,550.00 | 0.0M |
| 2022-03-23 | 1,589.00 | 1,589.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2022-03-17 | 1,491.50 | 1,614.90 | 1,480.00 | 1,523.00 | 0.0M |
| 2022-03-16 | 1,651.40 | 1,651.40 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-03-15 | 1,500.00 | 1,619.00 | 1,500.00 | 1,619.00 | 0.0M |
| 2022-03-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-03-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-03-10 | 1,675.00 | 1,675.00 | 1,520.00 | 1,535.00 | 0.0M |
| 2022-03-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-03-08 | 1,576.00 | 1,576.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-03-07 | 1,399.00 | 1,519.95 | 1,399.00 | 1,508.30 | 0.0M |
| 2022-03-02 | 1,500.60 | 1,500.60 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-02-28 | 1,433.00 | 1,433.00 | 1,400.00 | 1,430.00 | 0.0M |
| 2022-02-25 | 1,300.00 | 1,365.00 | 1,300.00 | 1,365.00 | 0.0M |
| 2022-02-24 | 1,410.00 | 1,417.50 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-02-22 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 0.0M |
| 2022-02-21 | 1,340.00 | 1,480.00 | 1,340.00 | 1,350.00 | 0.0M |
| 2022-02-18 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-02-17 | 1,343.15 | 1,344.00 | 1,343.15 | 1,344.00 | 0.0M |
| 2022-02-16 | 1,242.05 | 1,356.00 | 1,242.05 | 1,343.15 | 0.0M |
| 2022-02-15 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2022-02-14 | 1,235.20 | 1,235.20 | 1,235.05 | 1,235.05 | 0.0M |
| 2022-02-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-02-08 | 1,292.00 | 1,300.00 | 1,291.50 | 1,300.00 | 0.0M |
| 2022-02-03 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | 0.0M |
| 2022-01-31 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0M |
| 2022-01-28 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 0.0M |
| 2022-01-27 | 1,502.00 | 1,505.00 | 1,502.00 | 1,505.00 | 0.0M |
| 2022-01-24 | 1,578.00 | 1,579.00 | 1,578.00 | 1,579.00 | 0.0M |
| 2022-01-20 | 1,500.00 | 1,521.00 | 1,500.00 | 1,504.20 | 0.0M |
| 2022-01-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-01-18 | 1,641.00 | 1,641.00 | 1,501.00 | 1,501.05 | 0.0M |
| 2022-01-17 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0M |
| 2022-01-14 | 1,420.00 | 1,490.00 | 1,420.00 | 1,490.00 | 0.0M |
| 2022-01-12 | 1,494.50 | 1,600.00 | 1,455.00 | 1,490.45 | 0.0M |
| 2022-01-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2022-01-10 | 1,501.10 | 1,525.00 | 1,501.10 | 1,525.00 | 0.0M |
| 2022-01-03 | 1,521.60 | 1,590.00 | 1,519.00 | 1,556.45 | 0.0M |