1,590.59
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2022-12-27 | 1,378.01 | 1,394.65 | 1,378.01 | 1,394.65 | 0.0M |
| 2022-12-23 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2022-12-22 | 1,370.00 | 1,370.00 | 1,365.00 | 1,368.00 | 0.0M |
| 2022-12-21 | 1,386.20 | 1,386.20 | 1,386.20 | 1,386.20 | 0.0M |
| 2022-12-20 | 1,364.00 | 1,379.00 | 1,340.10 | 1,379.00 | 0.0M |
| 2022-12-19 | 1,376.63 | 1,376.63 | 1,376.63 | 1,376.63 | 0.0M |
| 2022-12-16 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.0M |
| 2022-12-15 | 1,413.93 | 1,413.93 | 1,413.93 | 1,413.93 | 0.0M |
| 2022-12-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-12-13 | 1,423.40 | 1,447.60 | 1,423.40 | 1,440.00 | 0.0M |
| 2022-12-09 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2022-12-08 | 1,363.60 | 1,398.00 | 1,363.60 | 1,398.00 | 0.0M |
| 2022-12-07 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2022-12-06 | 1,393.98 | 1,397.00 | 1,393.98 | 1,397.00 | 0.0M |
| 2022-12-05 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.0M |
| 2022-12-02 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2022-12-01 | 1,380.00 | 1,380.00 | 1,339.10 | 1,368.48 | 0.1M |
| 2022-11-30 | 1,355.70 | 1,355.70 | 1,355.70 | 1,355.70 | 0.0M |
| 2022-11-29 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2022-11-28 | 1,353.50 | 1,374.90 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-11-25 | 1,370.00 | 1,373.50 | 1,366.00 | 1,373.50 | 0.0M |
| 2022-11-23 | 1,348.00 | 1,358.00 | 1,348.00 | 1,358.00 | 0.0M |
| 2022-11-22 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.0M |
| 2022-11-18 | 1,329.84 | 1,329.84 | 1,329.84 | 1,329.84 | 0.0M |
| 2022-11-17 | 1,293.30 | 1,312.00 | 1,293.30 | 1,312.00 | 0.0M |
| 2022-11-16 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2022-11-15 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | 0.0M |
| 2022-11-14 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2022-11-11 | 1,330.00 | 1,330.28 | 1,330.00 | 1,330.28 | 0.0M |
| 2022-11-10 | 1,315.00 | 1,334.00 | 1,303.90 | 1,334.00 | 0.0M |
| 2022-11-09 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2022-11-04 | 1,300.76 | 1,300.76 | 1,294.00 | 1,294.00 | 0.0M |
| 2022-11-03 | 1,294.80 | 1,312.00 | 1,294.80 | 1,312.00 | 0.0M |
| 2022-10-31 | 1,325.00 | 1,327.50 | 1,323.50 | 1,323.50 | 0.0M |
| 2022-10-28 | 1,323.00 | 1,325.00 | 1,323.00 | 1,324.00 | 0.0M |
| 2022-10-27 | 1,309.00 | 1,309.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2022-10-25 | 1,291.83 | 1,291.83 | 1,291.83 | 1,291.83 | 0.0M |
| 2022-10-24 | 1,270.00 | 1,272.89 | 1,270.00 | 1,272.89 | 0.0M |
| 2022-10-20 | 1,258.00 | 1,258.00 | 1,225.80 | 1,246.00 | 0.0M |
| 2022-10-19 | 1,285.53 | 1,285.53 | 1,285.53 | 1,285.53 | 0.0M |
| 2022-10-18 | 1,294.15 | 1,294.15 | 1,283.80 | 1,292.00 | 0.0M |
| 2022-10-17 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0M |
| 2022-10-13 | 1,237.51 | 1,237.51 | 1,237.51 | 1,237.51 | 0.0M |
| 2022-10-12 | 1,238.19 | 1,239.00 | 1,238.19 | 1,239.00 | 0.0M |
| 2022-10-10 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2022-10-07 | 1,282.00 | 1,284.20 | 1,272.00 | 1,272.00 | 0.0M |
| 2022-10-06 | 1,313.00 | 1,313.00 | 1,296.10 | 1,311.00 | 0.0M |
| 2022-10-05 | 1,362.71 | 1,362.71 | 1,362.70 | 1,362.70 | 0.0M |
| 2022-10-04 | 1,369.00 | 1,370.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-09-30 | 1,327.06 | 1,348.87 | 1,325.63 | 1,348.87 | 0.0M |
| 2022-09-29 | 1,371.17 | 1,371.17 | 1,350.86 | 1,352.00 | 0.0M |
| 2022-09-28 | 1,400.00 | 1,406.28 | 1,400.00 | 1,405.07 | 0.0M |
| 2022-09-27 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.0M |
| 2022-09-22 | 1,450.00 | 1,453.00 | 1,450.00 | 1,452.60 | 0.0M |
| 2022-09-20 | 1,484.78 | 1,484.78 | 1,484.78 | 1,484.78 | 0.0M |
| 2022-09-15 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0M |
| 2022-09-12 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2022-09-08 | 1,542.40 | 1,542.40 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-09-07 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | 0.0M |
| 2022-09-06 | 1,514.80 | 1,514.80 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-09-01 | 1,518.11 | 1,518.11 | 1,518.11 | 1,518.11 | 0.0M |
| 2022-08-30 | 1,515.00 | 1,516.26 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-08-29 | 1,525.35 | 1,526.60 | 1,524.00 | 1,524.00 | 0.0M |
| 2022-08-25 | 1,521.60 | 1,527.00 | 1,521.60 | 1,525.35 | 0.1M |
| 2022-08-24 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2022-08-23 | 1,525.00 | 1,525.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2022-08-22 | 1,562.49 | 1,562.49 | 1,562.49 | 1,562.49 | 0.0M |
| 2022-08-19 | 1,572.83 | 1,572.83 | 1,572.83 | 1,572.83 | 0.0M |
| 2022-08-18 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2022-08-16 | 1,541.25 | 1,541.25 | 1,541.25 | 1,541.25 | 0.0M |
| 2022-08-15 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0M |
| 2022-08-04 | 1,523.50 | 1,523.50 | 1,522.89 | 1,522.89 | 0.0M |
| 2022-08-03 | 1,521.00 | 1,521.50 | 1,521.00 | 1,521.50 | 0.0M |
| 2022-08-02 | 1,530.00 | 1,538.15 | 1,525.00 | 1,538.15 | 0.0M |
| 2022-08-01 | 1,499.70 | 1,499.70 | 1,499.70 | 1,499.70 | 0.0M |
| 2022-07-29 | 1,501.00 | 1,518.00 | 1,501.00 | 1,518.00 | 0.0M |
| 2022-07-28 | 1,483.35 | 1,485.90 | 1,483.35 | 1,485.90 | 0.0M |
| 2022-07-27 | 1,441.18 | 1,441.18 | 1,441.18 | 1,441.18 | 0.0M |
| 2022-07-26 | 1,420.00 | 1,448.20 | 1,420.00 | 1,448.20 | 0.0M |
| 2022-07-21 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2022-07-20 | 1,416.00 | 1,416.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2022-07-18 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2022-07-15 | 1,433.40 | 1,433.40 | 1,433.40 | 1,433.40 | 0.0M |
| 2022-07-13 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | 0.1M |
| 2022-07-12 | 1,473.25 | 1,473.25 | 1,473.25 | 1,473.25 | 0.0M |
| 2022-07-11 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2022-07-07 | 1,443.42 | 1,443.42 | 1,443.42 | 1,443.42 | 0.0M |
| 2022-07-06 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.0M |
| 2022-07-05 | 1,441.50 | 1,441.50 | 1,437.00 | 1,439.70 | 0.0M |
| 2022-06-30 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2022-06-27 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-06-24 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2022-06-22 | 1,328.00 | 1,332.00 | 1,328.00 | 1,332.00 | 0.0M |
| 2022-06-21 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2022-06-15 | 1,407.50 | 1,407.50 | 1,407.50 | 1,407.50 | 0.0M |
| 2022-06-13 | 1,390.81 | 1,413.83 | 1,390.81 | 1,407.50 | 0.0M |
| 2022-06-09 | 1,436.00 | 1,436.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-06-07 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2022-06-06 | 1,463.00 | 1,463.00 | 1,461.00 | 1,461.00 | 0.0M |
| 2022-06-02 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2022-06-01 | 1,457.00 | 1,459.23 | 1,439.20 | 1,458.00 | 0.0M |
| 2022-05-31 | 1,469.27 | 1,474.00 | 1,469.27 | 1,474.00 | 0.0M |
| 2022-05-26 | 1,473.00 | 1,473.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2022-05-25 | 1,462.00 | 1,463.00 | 1,439.70 | 1,462.74 | 0.0M |
| 2022-05-24 | 1,452.10 | 1,452.10 | 1,452.10 | 1,452.10 | 0.0M |
| 2022-05-23 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2022-05-19 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2022-05-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2022-05-16 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0.0M |
| 2022-05-13 | 1,432.90 | 1,439.33 | 1,429.16 | 1,429.16 | 0.1M |
| 2022-05-12 | 1,382.10 | 1,428.00 | 1,382.10 | 1,428.00 | 0.0M |
| 2022-05-11 | 1,462.00 | 1,462.00 | 1,456.45 | 1,456.45 | 0.0M |
| 2022-05-09 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2022-05-06 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.0M |
| 2022-05-05 | 1,450.00 | 1,450.02 | 1,450.00 | 1,450.02 | 0.0M |
| 2022-05-04 | 1,444.38 | 1,451.40 | 1,444.35 | 1,449.70 | 0.2M |
| 2022-05-02 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2022-04-29 | 1,477.00 | 1,477.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2022-04-28 | 1,504.00 | 1,506.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2022-04-27 | 1,490.00 | 1,503.50 | 1,490.00 | 1,503.50 | 0.0M |
| 2022-04-26 | 1,497.80 | 1,497.80 | 1,497.80 | 1,497.80 | 0.0M |
| 2022-04-25 | 1,508.63 | 1,508.63 | 1,471.70 | 1,499.90 | 0.0M |
| 2022-04-22 | 1,522.00 | 1,523.49 | 1,522.00 | 1,523.49 | 0.0M |
| 2022-04-21 | 1,491.10 | 1,536.00 | 1,491.10 | 1,534.00 | 0.0M |
| 2022-04-20 | 1,561.59 | 1,561.59 | 1,536.20 | 1,536.20 | 0.0M |
| 2022-04-18 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0M |
| 2022-04-13 | 1,500.00 | 1,502.80 | 1,452.20 | 1,500.33 | 0.0M |
| 2022-04-12 | 1,504.20 | 1,504.20 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-04-11 | 1,516.00 | 1,537.49 | 1,516.00 | 1,537.49 | 0.0M |
| 2022-04-07 | 1,543.50 | 1,546.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-04-06 | 1,533.11 | 1,542.89 | 1,533.11 | 1,542.89 | 0.0M |
| 2022-04-04 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2022-04-01 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.0M |
| 2022-03-31 | 1,437.10 | 1,486.00 | 1,437.10 | 1,486.00 | 0.0M |
| 2022-03-29 | 1,470.00 | 1,470.00 | 1,457.60 | 1,457.60 | 0.0M |
| 2022-03-28 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 0.0M |
| 2022-03-25 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2022-03-24 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2022-03-23 | 1,424.85 | 1,434.51 | 1,424.85 | 1,434.51 | 0.0M |
| 2022-03-22 | 1,436.00 | 1,437.10 | 1,436.00 | 1,437.10 | 0.0M |
| 2022-03-18 | 1,474.19 | 1,474.19 | 1,474.19 | 1,474.19 | 0.0M |
| 2022-03-17 | 1,468.00 | 1,468.00 | 1,465.00 | 1,467.00 | 0.0M |
| 2022-03-16 | 1,457.45 | 1,462.00 | 1,457.45 | 1,462.00 | 0.0M |
| 2022-03-15 | 1,482.02 | 1,486.00 | 1,482.02 | 1,484.67 | 0.0M |
| 2022-03-14 | 1,479.00 | 1,523.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-03-11 | 1,478.68 | 1,478.68 | 1,478.68 | 1,478.68 | 0.0M |
| 2022-03-10 | 1,421.56 | 1,421.56 | 1,421.56 | 1,421.56 | 0.0M |
| 2022-03-09 | 1,488.14 | 1,488.15 | 1,476.00 | 1,477.50 | 0.3M |
| 2022-03-08 | 1,528.00 | 1,528.00 | 1,519.00 | 1,526.00 | 0.0M |
| 2022-03-07 | 1,500.00 | 1,526.00 | 1,500.00 | 1,526.00 | 0.0M |
| 2022-03-04 | 1,460.00 | 1,479.32 | 1,460.00 | 1,479.32 | 0.0M |
| 2022-03-03 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.0M |
| 2022-03-02 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2022-03-01 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2022-02-24 | 1,336.99 | 1,336.99 | 1,336.00 | 1,336.00 | 0.0M |
| 2022-02-14 | 1,359.94 | 1,359.94 | 1,359.94 | 1,359.94 | 0.0M |
| 2022-02-11 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2022-02-10 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 0.0M |
| 2022-02-09 | 1,412.80 | 1,412.80 | 1,405.50 | 1,406.00 | 0.0M |
| 2022-02-03 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.0M |
| 2022-02-02 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2022-02-01 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-01-28 | 1,395.81 | 1,395.81 | 1,395.81 | 1,395.81 | 0.0M |
| 2022-01-26 | 1,385.79 | 1,385.79 | 1,385.79 | 1,385.79 | 0.0M |
| 2022-01-24 | 1,390.86 | 1,390.86 | 1,390.86 | 1,390.86 | 0.0M |
| 2022-01-20 | 1,408.00 | 1,424.00 | 1,400.10 | 1,424.00 | 0.0M |
| 2022-01-19 | 1,402.00 | 1,422.00 | 1,402.00 | 1,422.00 | 0.0M |
| 2022-01-18 | 1,393.50 | 1,423.70 | 1,393.50 | 1,402.00 | 0.1M |
| 2022-01-14 | 1,412.00 | 1,412.00 | 1,409.00 | 1,409.00 | 0.0M |
| 2022-01-13 | 1,385.10 | 1,385.10 | 1,385.10 | 1,385.10 | 0.0M |
| 2022-01-10 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2022-01-05 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2022-01-04 | 1,475.51 | 1,475.51 | 1,473.19 | 1,473.19 | 0.0M |
| 2022-01-03 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 0.0M |