1,590.59
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,418.10 | 1,418.10 | 1,418.10 | 1,418.10 | 0.0M |
| 2021-12-27 | 1,449.97 | 1,449.97 | 1,449.97 | 1,449.97 | 0.0M |
| 2021-12-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2021-12-21 | 1,443.15 | 1,447.00 | 1,443.15 | 1,446.50 | 0.0M |
| 2021-12-20 | 1,495.11 | 1,495.11 | 1,495.11 | 1,495.11 | 0.0M |
| 2021-12-17 | 1,459.23 | 1,468.00 | 1,459.23 | 1,465.00 | 0.0M |
| 2021-12-16 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | 0.0M |
| 2021-12-14 | 1,472.90 | 1,472.90 | 1,470.00 | 1,470.00 | 0.0M |
| 2021-12-13 | 1,453.00 | 1,472.00 | 1,453.00 | 1,472.00 | 0.0M |
| 2021-12-09 | 1,438.61 | 1,445.00 | 1,400.10 | 1,445.00 | 0.0M |
| 2021-12-08 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2021-12-07 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2021-12-06 | 1,452.82 | 1,458.00 | 1,452.82 | 1,458.00 | 0.0M |
| 2021-12-03 | 1,438.88 | 1,438.88 | 1,438.88 | 1,438.88 | 0.0M |
| 2021-12-02 | 1,427.00 | 1,433.00 | 1,390.10 | 1,433.00 | 0.0M |
| 2021-12-01 | 1,431.71 | 1,431.71 | 1,427.00 | 1,427.00 | 0.0M |
| 2021-11-30 | 1,434.67 | 1,435.49 | 1,434.67 | 1,435.49 | 0.0M |
| 2021-11-29 | 1,463.00 | 1,468.00 | 1,420.00 | 1,468.00 | 0.0M |
| 2021-11-26 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2021-11-24 | 1,400.10 | 1,443.00 | 1,400.10 | 1,443.00 | 0.0M |
| 2021-11-22 | 1,417.00 | 1,422.24 | 1,417.00 | 1,422.24 | 0.0M |
| 2021-11-19 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2021-11-18 | 1,390.00 | 1,390.00 | 1,349.10 | 1,349.10 | 0.0M |
| 2021-11-17 | 1,385.50 | 1,385.50 | 1,385.50 | 1,385.50 | 0.0M |
| 2021-11-16 | 1,407.81 | 1,407.81 | 1,407.81 | 1,407.81 | 0.0M |
| 2021-11-11 | 1,334.10 | 1,374.00 | 1,334.10 | 1,374.00 | 0.0M |
| 2021-11-08 | 1,342.02 | 1,411.90 | 1,342.02 | 1,411.90 | 0.0M |
| 2021-11-04 | 1,358.00 | 1,370.00 | 1,358.00 | 1,370.00 | 0.0M |
| 2021-11-01 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2021-10-28 | 1,312.21 | 1,368.00 | 1,312.21 | 1,368.00 | 0.0M |
| 2021-10-27 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0M |
| 2021-10-26 | 1,312.10 | 1,312.10 | 1,312.10 | 1,312.10 | 0.0M |
| 2021-10-25 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0M |
| 2021-10-22 | 1,347.00 | 1,369.58 | 1,347.00 | 1,369.58 | 0.0M |
| 2021-10-21 | 1,354.00 | 1,354.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-10-20 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0M |
| 2021-10-19 | 1,334.54 | 1,334.54 | 1,334.54 | 1,334.54 | 0.0M |
| 2021-10-18 | 1,325.61 | 1,326.10 | 1,323.00 | 1,326.10 | 0.0M |
| 2021-10-15 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.0M |
| 2021-10-14 | 1,307.10 | 1,352.00 | 1,307.10 | 1,352.00 | 0.0M |
| 2021-10-13 | 1,342.00 | 1,343.00 | 1,341.00 | 1,341.00 | 0.0M |
| 2021-10-11 | 1,380.00 | 1,380.00 | 1,331.52 | 1,331.52 | 0.0M |
| 2021-10-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2021-10-05 | 1,328.74 | 1,328.74 | 1,328.74 | 1,328.74 | 0.0M |
| 2021-09-28 | 1,299.20 | 1,299.20 | 1,299.20 | 1,299.20 | 0.0M |
| 2021-09-24 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | 0.0M |
| 2021-09-23 | 1,319.28 | 1,319.32 | 1,319.28 | 1,319.32 | 0.1M |
| 2021-09-22 | 1,317.80 | 1,317.80 | 1,317.80 | 1,317.80 | 0.1M |
| 2021-09-20 | 1,323.88 | 1,323.88 | 1,323.88 | 1,323.88 | 0.1M |
| 2021-09-09 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 0.0M |
| 2021-09-07 | 1,370.00 | 1,373.00 | 1,370.00 | 1,373.00 | 0.0M |
| 2021-09-03 | 1,389.00 | 1,389.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2021-09-02 | 1,389.80 | 1,390.67 | 1,389.80 | 1,390.67 | 0.0M |
| 2021-08-31 | 1,378.50 | 1,378.50 | 1,378.50 | 1,378.50 | 0.0M |
| 2021-08-25 | 1,387.00 | 1,389.30 | 1,387.00 | 1,389.30 | 0.0M |
| 2021-08-24 | 1,384.74 | 1,387.00 | 1,384.74 | 1,387.00 | 0.0M |
| 2021-08-23 | 1,422.04 | 1,422.04 | 1,422.04 | 1,422.04 | 0.0M |
| 2021-08-20 | 1,409.94 | 1,417.72 | 1,409.94 | 1,417.72 | 0.0M |
| 2021-08-19 | 1,391.92 | 1,391.92 | 1,391.56 | 1,391.56 | 0.0M |
| 2021-08-18 | 1,379.70 | 1,382.27 | 1,379.70 | 1,380.01 | 0.0M |
| 2021-08-16 | 1,363.13 | 1,375.00 | 1,363.13 | 1,375.00 | 0.1M |
| 2021-08-10 | 1,356.20 | 1,358.71 | 1,356.00 | 1,358.71 | 0.0M |
| 2021-08-06 | 1,346.34 | 1,359.77 | 1,346.34 | 1,359.77 | 0.0M |
| 2021-08-05 | 1,336.92 | 1,336.92 | 1,336.92 | 1,336.92 | 0.0M |
| 2021-07-29 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 0.0M |
| 2021-07-27 | 1,300.00 | 1,334.50 | 1,300.00 | 1,334.50 | 0.0M |
| 2021-07-26 | 1,313.00 | 1,313.00 | 1,311.00 | 1,311.00 | 0.0M |
| 2021-07-23 | 1,272.72 | 1,272.72 | 1,272.72 | 1,272.72 | 0.0M |
| 2021-07-22 | 1,310.66 | 1,310.66 | 1,310.66 | 1,310.66 | 0.0M |
| 2021-07-20 | 1,318.56 | 1,318.56 | 1,318.56 | 1,318.56 | 0.0M |
| 2021-07-19 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2021-07-16 | 1,333.49 | 1,333.49 | 1,333.49 | 1,333.49 | 0.0M |
| 2021-07-15 | 1,288.00 | 1,309.10 | 1,288.00 | 1,309.03 | 0.0M |
| 2021-07-14 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 0.0M |
| 2021-07-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-07-12 | 1,285.98 | 1,285.98 | 1,285.98 | 1,285.98 | 0.0M |
| 2021-07-09 | 1,274.00 | 1,278.00 | 1,267.00 | 1,278.00 | 0.0M |
| 2021-07-08 | 1,292.02 | 1,292.02 | 1,256.00 | 1,283.75 | 0.2M |
| 2021-07-07 | 1,292.02 | 1,292.02 | 1,292.02 | 1,292.02 | 0.0M |
| 2021-07-06 | 1,280.00 | 1,317.90 | 1,280.00 | 1,289.00 | 0.0M |
| 2021-07-02 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2021-07-01 | 1,270.29 | 1,270.29 | 1,270.29 | 1,270.29 | 0.0M |
| 2021-06-30 | 1,219.10 | 1,256.89 | 1,219.10 | 1,256.89 | 0.0M |
| 2021-06-28 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2021-06-25 | 1,250.67 | 1,250.67 | 1,250.67 | 1,250.67 | 0.0M |
| 2021-06-24 | 1,268.00 | 1,271.00 | 1,259.22 | 1,259.22 | 0.0M |
| 2021-06-23 | 1,300.00 | 1,300.00 | 1,282.30 | 1,282.30 | 0.0M |
| 2021-06-16 | 1,330.00 | 1,330.00 | 1,326.70 | 1,326.70 | 0.0M |
| 2021-06-14 | 1,300.00 | 1,320.84 | 1,300.00 | 1,320.84 | 0.0M |
| 2021-06-07 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2021-06-03 | 1,322.76 | 1,322.76 | 1,322.76 | 1,322.76 | 0.0M |
| 2021-06-02 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.0M |
| 2021-06-01 | 1,291.88 | 1,300.00 | 1,291.88 | 1,300.00 | 0.0M |
| 2021-05-27 | 1,299.15 | 1,304.00 | 1,299.15 | 1,304.00 | 0.0M |
| 2021-05-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2021-05-19 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2021-05-18 | 1,305.00 | 1,305.00 | 1,298.00 | 1,300.85 | 0.0M |
| 2021-05-14 | 1,312.00 | 1,313.00 | 1,312.00 | 1,313.00 | 0.0M |
| 2021-05-13 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 0.0M |
| 2021-05-12 | 1,300.00 | 1,303.25 | 1,300.00 | 1,303.25 | 0.0M |
| 2021-05-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-05-05 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0M |
| 2021-04-28 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2021-04-26 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2021-04-22 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2021-04-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2021-04-13 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-04-09 | 1,306.51 | 1,306.51 | 1,306.51 | 1,306.51 | 0.0M |
| 2021-04-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-04-07 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 0.0M |
| 2021-03-31 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 0.0M |
| 2021-03-29 | 1,315.20 | 1,321.00 | 1,315.00 | 1,321.00 | 0.0M |
| 2021-03-25 | 1,310.00 | 1,311.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2021-03-18 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-03-12 | 1,285.00 | 1,294.00 | 1,285.00 | 1,294.00 | 0.0M |
| 2021-03-10 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.0M |
| 2021-03-09 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2021-03-08 | 1,275.01 | 1,301.49 | 1,275.01 | 1,301.49 | 0.0M |
| 2021-03-05 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 0.0M |
| 2021-03-04 | 1,222.00 | 1,241.00 | 1,200.10 | 1,240.00 | 0.0M |
| 2021-03-03 | 1,240.00 | 1,240.00 | 1,219.10 | 1,228.98 | 0.0M |
| 2021-03-01 | 1,240.00 | 1,240.00 | 1,235.00 | 1,240.00 | 0.0M |
| 2021-02-26 | 1,239.00 | 1,239.00 | 1,237.33 | 1,238.25 | 0.0M |
| 2021-02-25 | 1,240.91 | 1,240.91 | 1,240.91 | 1,240.91 | 0.1M |
| 2021-02-24 | 1,229.26 | 1,229.26 | 1,229.26 | 1,229.26 | 0.0M |
| 2021-02-18 | 1,270.00 | 1,273.00 | 1,270.00 | 1,273.00 | 0.0M |
| 2021-02-12 | 1,254.55 | 1,254.55 | 1,250.66 | 1,250.66 | 0.0M |
| 2021-02-11 | 1,263.00 | 1,280.00 | 1,263.00 | 1,280.00 | 0.0M |
| 2021-02-10 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2021-02-09 | 1,250.00 | 1,271.10 | 1,250.00 | 1,271.10 | 0.0M |
| 2021-02-08 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-02-04 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2021-01-27 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2021-01-26 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2021-01-20 | 1,234.84 | 1,239.70 | 1,234.15 | 1,239.70 | 0.0M |
| 2021-01-19 | 1,245.40 | 1,245.40 | 1,237.10 | 1,237.10 | 0.0M |
| 2021-01-15 | 1,241.00 | 1,245.40 | 1,241.00 | 1,245.40 | 0.0M |
| 2021-01-14 | 1,235.00 | 1,235.00 | 1,234.30 | 1,234.30 | 0.0M |
| 2021-01-13 | 1,237.88 | 1,244.68 | 1,237.88 | 1,244.68 | 0.1M |
| 2021-01-11 | 1,241.93 | 1,241.93 | 1,238.50 | 1,238.50 | 0.0M |
| 2021-01-08 | 1,246.00 | 1,246.00 | 1,241.93 | 1,241.93 | 0.1M |
| 2021-01-07 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.1M |
| 2021-01-06 | 1,215.10 | 1,235.00 | 1,215.10 | 1,235.00 | 0.0M |
| 2021-01-05 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0M |