1,476.95
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,285.00 | 1,285.00 | 1,201.10 | 1,235.00 | 0.0M |
| 2023-12-28 | 1,250.00 | 1,285.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2023-12-27 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2023-12-26 | 1,214.60 | 1,259.95 | 1,180.00 | 1,249.20 | 0.0M |
| 2023-12-22 | 1,258.70 | 1,259.00 | 1,210.00 | 1,214.60 | 0.0M |
| 2023-12-21 | 1,289.90 | 1,289.90 | 1,201.00 | 1,201.00 | 0.0M |
| 2023-12-20 | 1,231.00 | 1,231.00 | 1,230.00 | 1,230.50 | 0.0M |
| 2023-12-19 | 1,221.00 | 1,298.30 | 1,221.00 | 1,274.90 | 0.0M |
| 2023-12-18 | 1,225.00 | 1,312.50 | 1,213.35 | 1,240.00 | 0.0M |
| 2023-12-15 | 1,266.00 | 1,266.00 | 1,203.00 | 1,250.00 | 0.0M |
| 2023-12-14 | 1,232.00 | 1,275.00 | 1,175.50 | 1,261.65 | 0.0M |
| 2023-12-13 | 1,281.00 | 1,281.00 | 1,180.40 | 1,225.00 | 0.0M |
| 2023-12-11 | 1,180.40 | 1,239.35 | 1,180.40 | 1,239.35 | 0.0M |
| 2023-12-08 | 1,239.00 | 1,290.00 | 1,180.00 | 1,180.40 | 0.0M |
| 2023-12-07 | 1,201.00 | 1,250.00 | 1,201.00 | 1,239.00 | 0.0M |
| 2023-12-06 | 1,196.60 | 1,250.00 | 1,196.00 | 1,250.00 | 0.0M |
| 2023-12-05 | 1,186.25 | 1,258.00 | 1,186.25 | 1,258.00 | 0.0M |
| 2023-12-04 | 1,201.00 | 1,239.00 | 1,201.00 | 1,239.00 | 0.0M |
| 2023-12-01 | 1,265.80 | 1,265.80 | 1,161.00 | 1,191.30 | 0.0M |
| 2023-11-30 | 1,264.55 | 1,265.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2023-11-29 | 1,245.00 | 1,267.85 | 1,245.00 | 1,267.85 | 0.0M |
| 2023-11-23 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.0M |
| 2023-11-22 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.0M |
| 2023-11-21 | 1,279.85 | 1,279.85 | 1,196.05 | 1,278.95 | 0.0M |
| 2023-11-20 | 1,260.00 | 1,290.00 | 1,198.00 | 1,249.70 | 0.0M |
| 2023-11-17 | 1,280.00 | 1,280.00 | 1,230.00 | 1,260.00 | 0.0M |
| 2023-11-16 | 1,285.00 | 1,320.00 | 1,225.15 | 1,228.55 | 0.0M |
| 2023-11-15 | 1,340.00 | 1,340.00 | 1,283.50 | 1,285.00 | 0.0M |
| 2023-11-13 | 1,230.00 | 1,351.00 | 1,230.00 | 1,351.00 | 0.0M |
| 2023-11-12 | 1,210.00 | 1,296.90 | 1,210.00 | 1,296.90 | 0.0M |
| 2023-11-10 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 0.0M |
| 2023-11-09 | 1,259.00 | 1,259.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2023-11-08 | 1,257.00 | 1,257.00 | 1,150.00 | 1,220.00 | 0.0M |
| 2023-11-07 | 1,185.00 | 1,239.95 | 1,185.00 | 1,206.60 | 0.0M |
| 2023-11-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2023-11-03 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2023-11-02 | 1,140.00 | 1,189.00 | 1,140.00 | 1,145.00 | 0.0M |
| 2023-10-31 | 1,200.00 | 1,200.00 | 1,125.00 | 1,138.45 | 0.0M |
| 2023-10-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2023-10-26 | 1,270.00 | 1,270.00 | 1,193.10 | 1,220.00 | 0.0M |
| 2023-10-25 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2023-10-20 | 1,213.00 | 1,215.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2023-10-19 | 1,212.00 | 1,230.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2023-10-18 | 1,276.00 | 1,276.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-10-17 | 1,332.45 | 1,332.45 | 1,275.00 | 1,275.00 | 0.0M |
| 2023-10-16 | 1,225.00 | 1,332.45 | 1,225.00 | 1,332.45 | 0.0M |
| 2023-10-13 | 1,255.00 | 1,270.00 | 1,255.00 | 1,270.00 | 0.0M |
| 2023-10-12 | 1,205.00 | 1,310.00 | 1,200.00 | 1,310.00 | 0.0M |
| 2023-10-11 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2023-10-10 | 1,295.00 | 1,295.00 | 1,236.00 | 1,237.10 | 0.0M |
| 2023-10-09 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-10-06 | 1,280.00 | 1,340.00 | 1,225.50 | 1,305.75 | 0.0M |
| 2023-10-04 | 1,201.60 | 1,299.95 | 1,201.60 | 1,289.95 | 0.0M |
| 2023-10-03 | 1,190.05 | 1,259.95 | 1,175.00 | 1,259.95 | 0.0M |
| 2023-09-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-09-27 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2023-09-26 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2023-09-25 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2023-09-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2023-09-21 | 1,228.00 | 1,237.00 | 1,219.00 | 1,235.30 | 0.0M |
| 2023-09-20 | 1,220.00 | 1,259.95 | 1,219.00 | 1,259.95 | 0.0M |
| 2023-09-18 | 1,237.00 | 1,237.00 | 1,205.00 | 1,210.45 | 0.0M |
| 2023-09-15 | 1,234.15 | 1,257.75 | 1,233.05 | 1,257.75 | 0.0M |
| 2023-09-14 | 1,239.95 | 1,239.95 | 1,239.95 | 1,239.95 | 0.0M |
| 2023-09-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-09-12 | 1,145.00 | 1,151.00 | 1,145.00 | 1,150.00 | 0.0M |
| 2023-09-11 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.0M |
| 2023-09-08 | 1,220.00 | 1,220.00 | 1,160.00 | 1,197.00 | 0.0M |
| 2023-09-06 | 1,180.00 | 1,230.00 | 1,180.00 | 1,205.00 | 0.0M |
| 2023-09-05 | 1,180.00 | 1,217.00 | 1,170.00 | 1,207.90 | 0.0M |
| 2023-09-04 | 1,201.00 | 1,205.00 | 1,201.00 | 1,205.00 | 0.0M |
| 2023-09-01 | 1,173.75 | 1,173.75 | 1,173.70 | 1,173.70 | 0.0M |
| 2023-08-31 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 0.0M |
| 2023-08-29 | 1,145.00 | 1,205.00 | 1,145.00 | 1,145.10 | 0.0M |
| 2023-08-28 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2023-08-25 | 1,150.00 | 1,175.00 | 1,150.00 | 1,171.00 | 0.0M |
| 2023-08-24 | 1,211.00 | 1,211.00 | 1,111.00 | 1,127.50 | 0.0M |
| 2023-08-23 | 1,120.00 | 1,189.95 | 1,100.00 | 1,160.10 | 0.0M |
| 2023-08-22 | 1,155.00 | 1,157.00 | 1,155.00 | 1,157.00 | 0.0M |
| 2023-08-21 | 1,120.00 | 1,120.00 | 1,105.00 | 1,106.80 | 0.0M |
| 2023-08-18 | 1,080.05 | 1,160.00 | 1,080.05 | 1,150.00 | 0.0M |
| 2023-08-17 | 1,070.30 | 1,130.00 | 1,052.00 | 1,106.35 | 0.0M |
| 2023-08-14 | 1,145.00 | 1,145.00 | 1,106.10 | 1,106.10 | 0.0M |
| 2023-08-10 | 1,145.00 | 1,147.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2023-08-07 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0M |
| 2023-08-04 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2023-08-03 | 1,170.00 | 1,175.00 | 1,168.90 | 1,175.00 | 0.0M |
| 2023-08-02 | 1,240.00 | 1,240.00 | 1,140.05 | 1,230.40 | 0.0M |
| 2023-07-31 | 1,234.00 | 1,234.00 | 1,152.00 | 1,185.45 | 0.0M |
| 2023-07-28 | 1,233.00 | 1,233.00 | 1,150.00 | 1,209.00 | 0.0M |
| 2023-07-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2023-07-26 | 1,110.00 | 1,194.35 | 1,087.00 | 1,149.95 | 0.0M |
| 2023-07-25 | 1,045.15 | 1,137.50 | 1,045.00 | 1,137.50 | 0.0M |
| 2023-07-24 | 1,073.00 | 1,104.00 | 1,073.00 | 1,083.35 | 0.0M |
| 2023-07-21 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0M |
| 2023-07-20 | 1,101.00 | 1,104.00 | 1,101.00 | 1,102.25 | 0.0M |
| 2023-07-19 | 1,099.00 | 1,124.00 | 1,099.00 | 1,124.00 | 0.0M |
| 2023-07-18 | 1,101.00 | 1,124.00 | 1,101.00 | 1,124.00 | 0.0M |
| 2023-07-17 | 1,185.00 | 1,185.00 | 1,101.00 | 1,111.00 | 0.0M |
| 2023-07-14 | 1,160.05 | 1,160.05 | 1,134.00 | 1,134.00 | 0.0M |
| 2023-07-13 | 1,163.55 | 1,220.00 | 1,161.00 | 1,169.05 | 0.0M |
| 2023-07-12 | 1,201.85 | 1,213.15 | 1,201.00 | 1,213.15 | 0.0M |
| 2023-07-07 | 1,170.05 | 1,263.95 | 1,170.00 | 1,253.90 | 0.0M |
| 2023-07-06 | 1,310.00 | 1,310.00 | 1,223.55 | 1,229.20 | 0.0M |
| 2023-07-05 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2023-07-04 | 1,250.00 | 1,270.00 | 1,202.00 | 1,212.00 | 0.0M |
| 2023-07-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-06-30 | 1,219.05 | 1,219.05 | 1,145.00 | 1,210.00 | 0.0M |
| 2023-06-28 | 1,230.00 | 1,230.00 | 1,161.00 | 1,161.00 | 0.0M |
| 2023-06-27 | 1,171.00 | 1,185.00 | 1,171.00 | 1,181.05 | 0.0M |
| 2023-06-23 | 1,200.00 | 1,229.00 | 1,200.00 | 1,229.00 | 0.0M |
| 2023-06-22 | 1,201.00 | 1,230.00 | 1,198.00 | 1,198.00 | 0.0M |
| 2023-06-21 | 1,229.95 | 1,229.95 | 1,225.90 | 1,225.90 | 0.0M |
| 2023-06-20 | 1,233.95 | 1,234.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2023-06-19 | 1,161.95 | 1,189.95 | 1,161.95 | 1,189.95 | 0.0M |
| 2023-06-16 | 1,075.00 | 1,155.00 | 1,060.00 | 1,155.00 | 0.0M |
| 2023-06-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-06-14 | 1,120.50 | 1,130.00 | 1,110.00 | 1,110.15 | 0.0M |
| 2023-06-12 | 1,174.00 | 1,174.00 | 1,162.00 | 1,162.00 | 0.0M |
| 2023-06-08 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | 0.0M |
| 2023-06-07 | 1,150.00 | 1,150.00 | 1,070.10 | 1,095.25 | 0.0M |
| 2023-06-06 | 1,220.00 | 1,220.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2023-06-01 | 1,075.05 | 1,175.60 | 1,075.05 | 1,174.90 | 0.0M |
| 2023-05-31 | 1,116.00 | 1,170.00 | 1,109.00 | 1,120.00 | 0.0M |
| 2023-05-30 | 1,219.00 | 1,219.00 | 1,116.00 | 1,118.00 | 0.0M |
| 2023-05-29 | 1,116.00 | 1,170.00 | 1,116.00 | 1,170.00 | 0.0M |
| 2023-05-26 | 1,120.00 | 1,220.00 | 1,120.00 | 1,125.00 | 0.0M |
| 2023-05-25 | 1,275.00 | 1,275.00 | 1,159.55 | 1,165.00 | 0.0M |
| 2023-05-24 | 1,270.00 | 1,280.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-05-23 | 1,157.00 | 1,220.00 | 1,157.00 | 1,220.00 | 0.0M |
| 2023-05-22 | 1,118.00 | 1,174.00 | 1,118.00 | 1,170.00 | 0.0M |
| 2023-05-11 | 1,125.50 | 1,125.50 | 1,107.00 | 1,118.30 | 0.0M |
| 2023-05-08 | 1,161.35 | 1,165.00 | 1,161.35 | 1,165.00 | 0.0M |
| 2023-05-04 | 1,206.65 | 1,328.85 | 1,206.65 | 1,215.05 | 0.0M |
| 2023-05-03 | 1,375.00 | 1,375.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2023-05-02 | 1,300.00 | 1,325.00 | 1,300.00 | 1,319.00 | 0.0M |
| 2023-04-28 | 1,265.00 | 1,265.00 | 1,263.85 | 1,263.90 | 0.0M |
| 2023-04-27 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2023-04-25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2023-04-20 | 1,150.00 | 1,155.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-04-19 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2023-04-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2023-04-13 | 1,186.00 | 1,186.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2023-04-12 | 1,183.00 | 1,186.00 | 1,177.00 | 1,186.00 | 0.0M |
| 2023-04-06 | 1,134.00 | 1,135.00 | 1,125.70 | 1,129.90 | 0.0M |
| 2023-04-03 | 1,134.00 | 1,134.00 | 1,026.05 | 1,081.00 | 0.0M |
| 2023-03-31 | 1,002.60 | 1,080.00 | 992.00 | 1,080.00 | 0.0M |
| 2023-03-28 | 1,051.50 | 1,052.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2023-03-27 | 1,045.00 | 1,062.00 | 1,045.00 | 1,062.00 | 0.0M |
| 2023-03-24 | 1,061.00 | 1,100.00 | 1,060.00 | 1,100.00 | 0.0M |
| 2023-03-23 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2023-03-22 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 0.0M |
| 2023-03-21 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2023-03-17 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2023-03-16 | 1,060.05 | 1,060.05 | 1,060.05 | 1,060.05 | 0.0M |
| 2023-03-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2023-03-14 | 1,067.00 | 1,119.95 | 1,067.00 | 1,074.55 | 0.0M |
| 2023-03-10 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0M |
| 2023-03-09 | 1,186.00 | 1,186.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-03-08 | 1,140.00 | 1,198.95 | 1,130.05 | 1,130.05 | 0.0M |
| 2023-03-06 | 1,199.00 | 1,199.00 | 1,151.10 | 1,187.05 | 0.0M |
| 2023-03-03 | 1,092.00 | 1,198.00 | 1,092.00 | 1,198.00 | 0.0M |
| 2023-03-02 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2023-02-27 | 1,151.00 | 1,151.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2023-02-24 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2023-02-23 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2023-02-15 | 1,165.00 | 1,165.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2023-02-13 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2023-02-08 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 0.0M |
| 2023-02-03 | 1,289.95 | 1,289.95 | 1,289.95 | 1,289.95 | 0.0M |
| 2023-02-02 | 1,240.45 | 1,240.45 | 1,220.00 | 1,240.00 | 0.0M |
| 2023-02-01 | 1,181.40 | 1,181.40 | 1,181.40 | 1,181.40 | 0.0M |
| 2023-01-31 | 1,243.55 | 1,243.55 | 1,243.55 | 1,243.55 | 0.0M |
| 2023-01-27 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0M |
| 2023-01-25 | 1,312.40 | 1,312.40 | 1,294.95 | 1,309.00 | 0.0M |
| 2023-01-23 | 1,196.00 | 1,249.95 | 1,156.00 | 1,249.95 | 0.0M |
| 2023-01-18 | 1,191.20 | 1,196.00 | 1,191.20 | 1,196.00 | 0.0M |
| 2023-01-16 | 1,169.00 | 1,290.95 | 1,169.00 | 1,228.00 | 0.0M |
| 2023-01-12 | 1,176.00 | 1,230.00 | 1,176.00 | 1,230.00 | 0.0M |
| 2023-01-11 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-01-10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2023-01-06 | 1,298.90 | 1,298.90 | 1,293.95 | 1,294.00 | 0.0M |
| 2023-01-04 | 1,296.85 | 1,296.85 | 1,190.00 | 1,238.40 | 0.0M |
| 2023-01-03 | 1,217.00 | 1,235.10 | 1,217.00 | 1,235.10 | 0.0M |
| 2023-01-02 | 1,210.00 | 1,217.00 | 1,160.05 | 1,176.30 | 0.0M |