1,446.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2023-12-27 | 1,215.38 | 1,215.38 | 1,213.00 | 1,213.00 | 0.0M |
| 2023-12-26 | 1,200.00 | 1,212.20 | 1,194.01 | 1,212.20 | 0.0M |
| 2023-12-22 | 1,209.30 | 1,212.00 | 1,209.25 | 1,209.25 | 0.0M |
| 2023-12-21 | 1,199.11 | 1,199.11 | 1,199.11 | 1,199.11 | 0.0M |
| 2023-12-20 | 1,211.00 | 1,215.00 | 1,208.20 | 1,215.00 | 0.0M |
| 2023-12-19 | 1,210.01 | 1,218.30 | 1,210.01 | 1,218.00 | 0.0M |
| 2023-12-18 | 1,234.00 | 1,234.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2023-12-14 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0M |
| 2023-12-13 | 1,231.00 | 1,240.00 | 1,231.00 | 1,240.00 | 0.0M |
| 2023-12-11 | 1,231.00 | 1,231.00 | 1,219.44 | 1,228.67 | 0.0M |
| 2023-12-08 | 1,217.65 | 1,217.65 | 1,217.65 | 1,217.65 | 0.1M |
| 2023-12-06 | 1,217.30 | 1,218.00 | 1,216.50 | 1,216.50 | 0.0M |
| 2023-12-05 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2023-12-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2023-11-30 | 1,218.70 | 1,218.70 | 1,218.70 | 1,218.70 | 0.0M |
| 2023-11-29 | 1,207.00 | 1,207.00 | 1,204.50 | 1,204.50 | 0.0M |
| 2023-11-28 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 0.0M |
| 2023-11-27 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2023-11-24 | 1,209.23 | 1,209.23 | 1,206.00 | 1,206.00 | 0.0M |
| 2023-11-22 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2023-11-21 | 1,184.50 | 1,200.00 | 1,184.50 | 1,200.00 | 0.0M |
| 2023-11-17 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-11-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-11-14 | 1,240.99 | 1,240.99 | 1,240.99 | 1,240.99 | 0.0M |
| 2023-11-10 | 1,214.00 | 1,214.00 | 1,213.00 | 1,213.30 | 0.0M |
| 2023-11-09 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.0M |
| 2023-11-08 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.0M |
| 2023-11-07 | 1,232.00 | 1,232.00 | 1,201.34 | 1,207.50 | 0.0M |
| 2023-11-06 | 1,205.00 | 1,211.00 | 1,205.00 | 1,211.00 | 0.0M |
| 2023-11-01 | 1,212.69 | 1,217.00 | 1,212.69 | 1,217.00 | 0.0M |
| 2023-10-31 | 1,197.21 | 1,197.21 | 1,197.21 | 1,197.21 | 0.0M |
| 2023-10-30 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0M |
| 2023-10-27 | 1,217.50 | 1,217.50 | 1,213.00 | 1,213.00 | 0.0M |
| 2023-10-26 | 1,235.00 | 1,235.00 | 1,222.05 | 1,225.89 | 0.0M |
| 2023-10-25 | 1,272.79 | 1,272.79 | 1,272.79 | 1,272.79 | 0.0M |
| 2023-10-24 | 1,236.00 | 1,236.00 | 1,235.40 | 1,235.40 | 0.0M |
| 2023-10-20 | 1,238.35 | 1,238.35 | 1,233.00 | 1,233.00 | 0.0M |
| 2023-10-19 | 1,238.35 | 1,238.35 | 1,238.35 | 1,238.35 | 0.0M |
| 2023-10-18 | 1,246.10 | 1,246.64 | 1,240.00 | 1,246.00 | 0.0M |
| 2023-10-17 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | 0.0M |
| 2023-10-16 | 1,216.55 | 1,216.55 | 1,216.55 | 1,216.55 | 0.0M |
| 2023-10-13 | 1,202.99 | 1,207.99 | 1,202.99 | 1,204.21 | 0.0M |
| 2023-10-12 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2023-10-11 | 1,191.50 | 1,192.75 | 1,191.50 | 1,192.75 | 0.0M |
| 2023-10-10 | 1,216.40 | 1,216.40 | 1,210.70 | 1,210.70 | 0.0M |
| 2023-10-09 | 1,207.67 | 1,216.00 | 1,207.67 | 1,212.00 | 0.0M |
| 2023-10-06 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2023-10-05 | 1,226.02 | 1,231.70 | 1,224.30 | 1,224.30 | 0.0M |
| 2023-10-04 | 1,225.50 | 1,231.00 | 1,220.00 | 1,229.00 | 0.0M |
| 2023-10-03 | 1,205.95 | 1,246.99 | 1,205.95 | 1,219.00 | 0.0M |
| 2023-10-02 | 1,199.00 | 1,205.51 | 1,199.00 | 1,205.51 | 0.0M |
| 2023-09-28 | 1,214.88 | 1,215.00 | 1,210.21 | 1,211.50 | 0.0M |
| 2023-09-27 | 1,217.00 | 1,217.00 | 1,215.01 | 1,215.01 | 0.0M |
| 2023-09-25 | 1,208.20 | 1,208.20 | 1,208.20 | 1,208.20 | 0.0M |
| 2023-09-22 | 1,206.35 | 1,206.35 | 1,206.35 | 1,206.35 | 0.0M |
| 2023-09-21 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2023-09-20 | 1,222.68 | 1,222.68 | 1,222.68 | 1,222.68 | 0.1M |
| 2023-09-19 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0M |
| 2023-09-14 | 1,236.35 | 1,236.35 | 1,236.35 | 1,236.35 | 0.0M |
| 2023-09-13 | 1,232.90 | 1,232.90 | 1,232.00 | 1,232.00 | 0.0M |
| 2023-09-12 | 1,249.79 | 1,249.79 | 1,240.00 | 1,240.96 | 0.0M |
| 2023-09-11 | 1,258.40 | 1,262.50 | 1,249.74 | 1,249.74 | 0.0M |
| 2023-09-08 | 1,250.43 | 1,250.43 | 1,250.13 | 1,250.13 | 0.0M |
| 2023-09-07 | 1,252.73 | 1,259.00 | 1,252.73 | 1,259.00 | 0.0M |
| 2023-09-06 | 1,252.44 | 1,254.71 | 1,249.09 | 1,250.00 | 0.0M |
| 2023-09-05 | 1,251.00 | 1,251.00 | 1,243.62 | 1,243.62 | 0.0M |
| 2023-09-01 | 1,230.49 | 1,231.00 | 1,230.49 | 1,231.00 | 0.0M |
| 2023-08-31 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 0.0M |
| 2023-08-29 | 1,249.49 | 1,249.49 | 1,225.00 | 1,225.00 | 0.0M |
| 2023-08-28 | 1,213.62 | 1,213.63 | 1,213.62 | 1,213.63 | 0.0M |
| 2023-08-18 | 1,244.00 | 1,244.00 | 1,241.30 | 1,241.30 | 0.0M |
| 2023-08-17 | 1,252.00 | 1,252.00 | 1,251.90 | 1,251.90 | 0.0M |
| 2023-08-16 | 1,265.08 | 1,265.08 | 1,262.84 | 1,262.84 | 0.0M |
| 2023-08-15 | 1,271.08 | 1,271.08 | 1,267.70 | 1,268.08 | 0.0M |
| 2023-08-14 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2023-08-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2023-08-10 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.0M |
| 2023-08-09 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2023-08-08 | 1,285.00 | 1,285.00 | 1,282.10 | 1,282.10 | 0.0M |
| 2023-08-07 | 1,280.65 | 1,282.04 | 1,280.65 | 1,282.04 | 0.0M |
| 2023-08-03 | 1,302.82 | 1,305.31 | 1,302.82 | 1,305.12 | 0.0M |
| 2023-08-02 | 1,289.00 | 1,289.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2023-08-01 | 1,271.98 | 1,271.98 | 1,271.70 | 1,271.70 | 0.0M |
| 2023-07-31 | 1,266.86 | 1,266.86 | 1,265.33 | 1,266.09 | 0.0M |
| 2023-07-28 | 1,270.97 | 1,270.97 | 1,267.19 | 1,270.45 | 0.0M |
| 2023-07-27 | 1,277.40 | 1,277.40 | 1,271.73 | 1,272.80 | 0.0M |
| 2023-07-26 | 1,276.78 | 1,276.78 | 1,276.78 | 1,276.78 | 0.0M |
| 2023-07-25 | 1,278.50 | 1,279.80 | 1,278.50 | 1,279.80 | 0.0M |
| 2023-07-24 | 1,278.50 | 1,282.99 | 1,277.00 | 1,278.00 | 0.0M |
| 2023-07-21 | 1,278.62 | 1,280.09 | 1,278.41 | 1,280.00 | 0.0M |
| 2023-07-20 | 1,255.12 | 1,271.73 | 1,251.85 | 1,271.73 | 0.0M |
| 2023-07-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-07-18 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 0.0M |
| 2023-07-17 | 1,244.00 | 1,244.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2023-07-14 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2023-07-13 | 1,235.90 | 1,248.50 | 1,235.90 | 1,248.50 | 0.0M |
| 2023-07-12 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.0M |
| 2023-07-11 | 1,249.12 | 1,251.00 | 1,249.12 | 1,251.00 | 0.0M |
| 2023-07-10 | 1,256.30 | 1,256.30 | 1,251.24 | 1,251.24 | 0.0M |
| 2023-07-07 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0M |
| 2023-07-06 | 1,270.35 | 1,270.35 | 1,270.35 | 1,270.35 | 0.0M |
| 2023-07-05 | 1,267.07 | 1,270.00 | 1,266.00 | 1,270.00 | 0.0M |
| 2023-07-03 | 1,277.32 | 1,277.32 | 1,277.32 | 1,277.32 | 0.0M |
| 2023-06-30 | 1,262.75 | 1,262.75 | 1,262.75 | 1,262.75 | 0.0M |
| 2023-06-29 | 1,261.00 | 1,261.00 | 1,255.06 | 1,257.00 | 0.0M |
| 2023-06-28 | 1,256.20 | 1,256.30 | 1,256.20 | 1,256.30 | 0.0M |
| 2023-06-27 | 1,259.00 | 1,265.00 | 1,259.00 | 1,265.00 | 0.0M |
| 2023-06-22 | 1,270.00 | 1,271.10 | 1,270.00 | 1,271.10 | 0.0M |
| 2023-06-16 | 1,282.34 | 1,282.34 | 1,282.34 | 1,282.34 | 0.0M |
| 2023-06-15 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2023-06-14 | 1,264.58 | 1,272.00 | 1,264.58 | 1,266.27 | 0.0M |
| 2023-06-13 | 1,262.00 | 1,262.00 | 1,260.58 | 1,261.00 | 0.0M |
| 2023-06-12 | 1,264.48 | 1,264.48 | 1,263.00 | 1,263.00 | 0.0M |
| 2023-06-09 | 1,267.00 | 1,267.00 | 1,262.20 | 1,262.20 | 0.0M |
| 2023-06-08 | 1,270.47 | 1,270.47 | 1,270.47 | 1,270.47 | 0.0M |
| 2023-06-06 | 1,268.22 | 1,268.22 | 1,268.22 | 1,268.22 | 0.0M |
| 2023-06-05 | 1,290.69 | 1,294.50 | 1,289.07 | 1,289.07 | 0.0M |
| 2023-06-02 | 1,276.63 | 1,284.00 | 1,276.56 | 1,280.00 | 0.0M |
| 2023-06-01 | 1,269.50 | 1,269.50 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-05-30 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | 0.0M |
| 2023-05-29 | 1,309.97 | 1,309.97 | 1,309.97 | 1,309.97 | 0.0M |
| 2023-05-25 | 1,300.00 | 1,306.50 | 1,300.00 | 1,306.50 | 0.0M |
| 2023-05-24 | 1,313.33 | 1,320.00 | 1,313.33 | 1,320.00 | 0.0M |
| 2023-05-23 | 1,333.78 | 1,333.78 | 1,333.78 | 1,333.78 | 0.0M |
| 2023-05-22 | 1,342.29 | 1,345.90 | 1,337.00 | 1,345.90 | 0.1M |
| 2023-05-19 | 1,339.23 | 1,347.64 | 1,339.23 | 1,347.64 | 0.0M |
| 2023-05-18 | 1,339.21 | 1,339.21 | 1,339.21 | 1,339.21 | 0.0M |
| 2023-05-16 | 1,336.00 | 1,340.00 | 1,335.20 | 1,340.00 | 0.0M |
| 2023-05-15 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-05-12 | 1,350.88 | 1,357.41 | 1,350.88 | 1,357.41 | 0.0M |
| 2023-05-11 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2023-05-10 | 1,347.80 | 1,348.50 | 1,345.00 | 1,345.00 | 0.0M |
| 2023-05-08 | 1,367.40 | 1,367.40 | 1,367.40 | 1,367.40 | 0.0M |
| 2023-05-05 | 1,373.50 | 1,373.50 | 1,373.50 | 1,373.50 | 0.0M |
| 2023-05-03 | 1,352.71 | 1,365.00 | 1,352.71 | 1,365.00 | 0.0M |
| 2023-04-28 | 1,389.00 | 1,393.10 | 1,388.33 | 1,388.33 | 0.0M |
| 2023-04-27 | 1,385.00 | 1,390.00 | 1,383.00 | 1,389.00 | 0.0M |
| 2023-04-26 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2023-04-24 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2023-04-21 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2023-04-20 | 1,373.00 | 1,373.00 | 1,366.75 | 1,366.75 | 0.0M |
| 2023-04-19 | 1,368.16 | 1,368.16 | 1,368.16 | 1,368.16 | 0.1M |
| 2023-04-18 | 1,362.00 | 1,370.00 | 1,362.00 | 1,367.88 | 0.0M |
| 2023-04-17 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2023-04-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2023-04-13 | 1,351.20 | 1,362.00 | 1,351.20 | 1,361.28 | 0.0M |
| 2023-04-12 | 1,363.73 | 1,374.00 | 1,363.73 | 1,374.00 | 0.0M |
| 2023-04-05 | 1,378.00 | 1,383.00 | 1,378.00 | 1,380.00 | 0.0M |
| 2023-04-04 | 1,353.00 | 1,360.00 | 1,353.00 | 1,360.00 | 0.0M |
| 2023-04-03 | 1,361.00 | 1,361.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2023-03-31 | 1,343.97 | 1,343.97 | 1,343.97 | 1,343.97 | 0.0M |
| 2023-03-30 | 1,342.54 | 1,342.54 | 1,339.50 | 1,341.57 | 0.0M |
| 2023-03-29 | 1,334.36 | 1,334.36 | 1,334.00 | 1,334.00 | 0.0M |
| 2023-03-28 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.0M |
| 2023-03-27 | 1,350.30 | 1,350.30 | 1,347.00 | 1,347.00 | 0.0M |
| 2023-03-24 | 1,345.87 | 1,345.87 | 1,345.87 | 1,345.87 | 0.0M |
| 2023-03-23 | 1,332.22 | 1,332.22 | 1,332.22 | 1,332.22 | 0.0M |
| 2023-03-22 | 1,359.10 | 1,359.10 | 1,354.90 | 1,354.90 | 0.0M |
| 2023-03-21 | 1,358.00 | 1,361.37 | 1,347.85 | 1,348.01 | 0.1M |
| 2023-03-17 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2023-03-16 | 1,383.00 | 1,383.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2023-03-15 | 1,365.00 | 1,375.99 | 1,365.00 | 1,375.99 | 0.1M |
| 2023-03-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-03-13 | 1,354.75 | 1,360.00 | 1,354.75 | 1,359.00 | 0.0M |
| 2023-03-10 | 1,315.06 | 1,315.06 | 1,315.06 | 1,315.06 | 0.2M |
| 2023-03-09 | 1,300.00 | 1,309.00 | 1,300.00 | 1,304.00 | 0.0M |
| 2023-03-08 | 1,293.00 | 1,295.80 | 1,293.00 | 1,295.80 | 0.0M |
| 2023-03-07 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2023-03-06 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | 0.0M |
| 2023-03-03 | 1,300.00 | 1,303.82 | 1,300.00 | 1,303.82 | 0.0M |
| 2023-03-02 | 1,306.09 | 1,311.26 | 1,306.09 | 1,311.26 | 0.0M |
| 2023-03-01 | 1,295.58 | 1,295.58 | 1,295.58 | 1,295.58 | 0.0M |
| 2023-02-28 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2023-02-27 | 1,344.00 | 1,369.57 | 1,336.90 | 1,336.90 | 0.0M |
| 2023-02-23 | 1,340.50 | 1,342.12 | 1,340.50 | 1,342.12 | 0.0M |
| 2023-02-17 | 1,350.00 | 1,350.00 | 1,343.90 | 1,343.90 | 0.0M |
| 2023-02-16 | 1,351.00 | 1,351.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2023-02-15 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.0M |
| 2023-02-13 | 1,360.00 | 1,372.55 | 1,360.00 | 1,372.55 | 0.0M |
| 2023-02-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2023-02-09 | 1,379.89 | 1,380.85 | 1,374.75 | 1,375.27 | 0.0M |
| 2023-02-08 | 1,376.50 | 1,379.00 | 1,376.50 | 1,379.00 | 0.0M |
| 2023-02-07 | 1,386.10 | 1,390.00 | 1,378.60 | 1,378.78 | 0.0M |
| 2023-02-03 | 1,390.40 | 1,390.40 | 1,382.00 | 1,390.00 | 0.0M |
| 2023-02-02 | 1,373.26 | 1,375.00 | 1,373.26 | 1,375.00 | 0.0M |
| 2023-02-01 | 1,382.69 | 1,382.69 | 1,378.30 | 1,378.30 | 0.0M |
| 2023-01-31 | 1,367.90 | 1,381.83 | 1,367.90 | 1,380.73 | 0.0M |
| 2023-01-30 | 1,375.63 | 1,376.90 | 1,369.54 | 1,369.54 | 0.0M |
| 2023-01-27 | 1,366.75 | 1,373.02 | 1,366.70 | 1,369.29 | 0.0M |
| 2023-01-26 | 1,375.08 | 1,378.00 | 1,373.95 | 1,373.95 | 0.0M |
| 2023-01-25 | 1,362.48 | 1,362.48 | 1,362.48 | 1,362.48 | 0.0M |
| 2023-01-24 | 1,353.01 | 1,375.00 | 1,353.01 | 1,375.00 | 0.0M |
| 2023-01-23 | 1,373.00 | 1,378.00 | 1,373.00 | 1,378.00 | 0.0M |
| 2023-01-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2023-01-18 | 1,381.89 | 1,381.89 | 1,365.01 | 1,375.50 | 0.0M |
| 2023-01-17 | 1,410.00 | 1,410.00 | 1,398.00 | 1,398.00 | 0.0M |
| 2023-01-13 | 1,397.55 | 1,400.00 | 1,395.00 | 1,400.00 | 0.0M |
| 2023-01-12 | 1,407.75 | 1,410.00 | 1,407.75 | 1,410.00 | 0.0M |
| 2023-01-10 | 1,432.30 | 1,432.30 | 1,428.00 | 1,428.00 | 0.0M |
| 2023-01-09 | 1,451.30 | 1,451.30 | 1,451.30 | 1,451.30 | 0.0M |
| 2023-01-06 | 1,447.00 | 1,455.00 | 1,447.00 | 1,455.00 | 0.0M |
| 2023-01-05 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | 0.0M |
| 2023-01-04 | 1,447.00 | 1,450.27 | 1,447.00 | 1,448.90 | 0.0M |
| 2023-01-03 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 0.0M |