587.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,110.00 | 1,215.00 | 1,060.00 | 1,070.00 | 7.9M |
| 2022-12-28 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 0.4M |
| 2022-12-27 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 0.6M |
| 2022-12-26 | 1,060.00 | 1,090.00 | 1,030.00 | 1,030.00 | 0.7M |
| 2022-12-23 | 1,145.00 | 1,145.00 | 1,050.00 | 1,065.00 | 1.5M |
| 2022-12-22 | 1,160.00 | 1,175.00 | 1,135.00 | 1,150.00 | 0.5M |
| 2022-12-21 | 1,180.00 | 1,190.00 | 1,130.00 | 1,150.00 | 0.5M |
| 2022-12-20 | 1,190.00 | 1,225.00 | 1,165.00 | 1,165.00 | 1.0M |
| 2022-12-19 | 1,190.00 | 1,230.00 | 1,165.00 | 1,165.00 | 0.7M |
| 2022-12-18 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2022-12-16 | 1,200.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1.2M |
| 2022-12-15 | 1,310.00 | 1,380.00 | 1,230.00 | 1,240.00 | 7.1M |
| 2022-12-14 | 1,215.00 | 1,280.00 | 1,185.00 | 1,240.00 | 3.3M |
| 2022-12-13 | 1,260.00 | 1,260.00 | 1,175.00 | 1,215.00 | 3.1M |
| 2022-12-12 | 1,130.00 | 1,315.00 | 1,125.00 | 1,260.00 | 15.2M |
| 2022-12-11 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2022-12-09 | 1,090.00 | 1,170.00 | 1,085.00 | 1,120.00 | 2.5M |
| 2022-12-08 | 1,060.00 | 1,085.00 | 1,040.00 | 1,080.00 | 0.4M |
| 2022-12-07 | 1,070.00 | 1,100.00 | 1,050.00 | 1,060.00 | 0.8M |
| 2022-12-06 | 1,040.00 | 1,090.00 | 1,035.00 | 1,080.00 | 0.5M |
| 2022-12-05 | 1,070.00 | 1,100.00 | 1,050.00 | 1,055.00 | 0.5M |
| 2022-12-02 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 0.4M |
| 2022-12-01 | 1,095.00 | 1,105.00 | 1,060.00 | 1,080.00 | 0.5M |
| 2022-11-30 | 1,055.00 | 1,140.00 | 1,050.00 | 1,075.00 | 0.8M |
| 2022-11-29 | 1,065.00 | 1,110.00 | 1,025.00 | 1,055.00 | 0.5M |
| 2022-11-28 | 1,110.00 | 1,125.00 | 1,060.00 | 1,060.00 | 0.4M |
| 2022-11-25 | 1,145.00 | 1,145.00 | 1,100.00 | 1,110.00 | 0.8M |
| 2022-11-24 | 1,095.00 | 1,225.00 | 1,095.00 | 1,145.00 | 3.0M |
| 2022-11-23 | 1,115.00 | 1,135.00 | 1,070.00 | 1,085.00 | 0.4M |
| 2022-11-22 | 1,090.00 | 1,140.00 | 1,090.00 | 1,110.00 | 0.5M |
| 2022-11-21 | 1,185.00 | 1,185.00 | 1,105.00 | 1,110.00 | 0.5M |
| 2022-11-18 | 1,220.00 | 1,260.00 | 1,180.00 | 1,185.00 | 0.5M |
| 2022-11-17 | 1,240.00 | 1,255.00 | 1,195.00 | 1,210.00 | 0.5M |
| 2022-11-16 | 1,290.00 | 1,330.00 | 1,235.00 | 1,250.00 | 0.8M |
| 2022-11-15 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 0.3M |
| 2022-11-14 | 1,310.00 | 1,320.00 | 1,250.00 | 1,275.00 | 0.5M |
| 2022-11-11 | 1,375.00 | 1,375.00 | 1,295.00 | 1,305.00 | 0.8M |
| 2022-11-10 | 1,320.00 | 1,520.00 | 1,310.00 | 1,350.00 | 4.3M |
| 2022-11-09 | 1,275.00 | 1,290.00 | 1,260.00 | 1,280.00 | 0.2M |
| 2022-11-08 | 1,300.00 | 1,300.00 | 1,245.00 | 1,270.00 | 0.2M |
| 2022-11-07 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 0.1M |
| 2022-11-06 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2022-11-04 | 1,285.00 | 1,325.00 | 1,250.00 | 1,295.00 | 0.3M |
| 2022-11-03 | 1,285.00 | 1,330.00 | 1,250.00 | 1,285.00 | 0.3M |
| 2022-11-02 | 1,335.00 | 1,465.00 | 1,310.00 | 1,310.00 | 0.7M |
| 2022-11-01 | 1,435.00 | 1,440.00 | 1,310.00 | 1,350.00 | 0.5M |
| 2022-10-31 | 1,615.00 | 1,695.00 | 1,395.00 | 1,410.00 | 0.9M |
| 2022-10-28 | 1,880.00 | 1,880.00 | 1,670.00 | 1,670.00 | 0.4M |
| 2022-10-27 | 1,820.00 | 1,890.00 | 1,820.00 | 1,880.00 | 0.1M |
| 2022-10-26 | 1,935.00 | 1,935.00 | 1,830.00 | 1,840.00 | 0.1M |
| 2022-10-25 | 1,885.00 | 1,950.00 | 1,830.00 | 1,905.00 | 0.1M |
| 2022-10-24 | 1,860.00 | 1,900.00 | 1,830.00 | 1,830.00 | 0.1M |
| 2022-10-21 | 1,905.00 | 1,955.00 | 1,850.00 | 1,860.00 | 0.1M |
| 2022-10-20 | 2,020.00 | 2,025.00 | 1,930.00 | 1,930.00 | 0.1M |
| 2022-10-19 | 1,995.00 | 2,110.00 | 1,975.00 | 2,020.00 | 0.2M |
| 2022-10-18 | 1,985.00 | 2,125.00 | 1,955.00 | 1,995.00 | 0.3M |
| 2022-10-17 | 1,815.00 | 2,110.00 | 1,760.00 | 1,980.00 | 0.7M |
| 2022-10-16 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2022-10-14 | 1,695.00 | 1,830.00 | 1,690.00 | 1,820.00 | 0.2M |
| 2022-10-13 | 1,830.00 | 1,860.00 | 1,690.00 | 1,695.00 | 0.2M |
| 2022-10-12 | 1,925.00 | 1,960.00 | 1,770.00 | 1,835.00 | 0.2M |
| 2022-10-11 | 2,050.00 | 2,100.00 | 1,965.00 | 1,965.00 | 0.2M |
| 2022-10-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-10-07 | 2,100.00 | 2,135.00 | 2,070.00 | 2,100.00 | 0.1M |
| 2022-10-06 | 2,065.00 | 2,195.00 | 2,015.00 | 2,110.00 | 0.4M |
| 2022-10-05 | 2,075.00 | 2,095.00 | 2,005.00 | 2,020.00 | 0.1M |
| 2022-10-04 | 2,045.00 | 2,120.00 | 2,025.00 | 2,080.00 | 0.2M |
| 2022-09-30 | 2,100.00 | 2,140.00 | 1,980.00 | 2,010.00 | 0.4M |
| 2022-09-29 | 2,320.00 | 2,320.00 | 2,165.00 | 2,180.00 | 0.1M |
| 2022-09-28 | 2,320.00 | 2,385.00 | 2,235.00 | 2,295.00 | 0.1M |
| 2022-09-27 | 2,305.00 | 2,375.00 | 2,295.00 | 2,315.00 | 0.1M |
| 2022-09-26 | 2,385.00 | 2,440.00 | 2,310.00 | 2,335.00 | 0.3M |
| 2022-09-25 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-09-23 | 2,470.00 | 2,525.00 | 2,370.00 | 2,430.00 | 0.2M |
| 2022-09-22 | 2,580.00 | 2,580.00 | 2,430.00 | 2,480.00 | 0.3M |
| 2022-09-21 | 2,490.00 | 2,645.00 | 2,455.00 | 2,530.00 | 0.9M |
| 2022-09-20 | 2,495.00 | 2,595.00 | 2,355.00 | 2,505.00 | 0.5M |
| 2022-09-19 | 2,460.00 | 2,510.00 | 2,370.00 | 2,395.00 | 0.4M |
| 2022-09-16 | 2,360.00 | 2,525.00 | 2,330.00 | 2,440.00 | 1.0M |
| 2022-09-15 | 2,750.00 | 2,785.00 | 2,325.00 | 2,355.00 | 1.9M |
| 2022-09-14 | 2,255.00 | 2,665.00 | 2,255.00 | 2,615.00 | 4.6M |
| 2022-09-13 | 2,300.00 | 2,340.00 | 2,275.00 | 2,300.00 | 0.4M |
| 2022-09-12 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-09-08 | 2,350.00 | 2,410.00 | 2,285.00 | 2,300.00 | 0.4M |
| 2022-09-07 | 2,575.00 | 2,580.00 | 2,325.00 | 2,350.00 | 1.3M |
| 2022-09-06 | 2,290.00 | 2,465.00 | 2,280.00 | 2,445.00 | 1.5M |
| 2022-09-05 | 2,300.00 | 2,365.00 | 2,270.00 | 2,270.00 | 0.5M |
| 2022-09-04 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-09-02 | 2,245.00 | 2,590.00 | 2,220.00 | 2,300.00 | 2.3M |
| 2022-09-01 | 2,300.00 | 2,310.00 | 2,240.00 | 2,240.00 | 0.2M |
| 2022-08-31 | 2,355.00 | 2,355.00 | 2,300.00 | 2,330.00 | 0.1M |
| 2022-08-30 | 2,340.00 | 2,370.00 | 2,315.00 | 2,345.00 | 0.1M |
| 2022-08-29 | 2,300.00 | 2,365.00 | 2,280.00 | 2,340.00 | 0.2M |
| 2022-08-26 | 2,390.00 | 2,410.00 | 2,325.00 | 2,350.00 | 0.2M |
| 2022-08-25 | 2,335.00 | 2,420.00 | 2,330.00 | 2,390.00 | 0.3M |
| 2022-08-24 | 2,280.00 | 2,365.00 | 2,250.00 | 2,355.00 | 0.2M |
| 2022-08-23 | 2,255.00 | 2,300.00 | 2,245.00 | 2,280.00 | 0.1M |
| 2022-08-22 | 2,295.00 | 2,335.00 | 2,245.00 | 2,270.00 | 0.2M |
| 2022-08-21 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 0.0M |
| 2022-08-19 | 2,285.00 | 2,400.00 | 2,240.00 | 2,315.00 | 0.7M |
| 2022-08-18 | 2,230.00 | 2,390.00 | 2,205.00 | 2,280.00 | 0.3M |
| 2022-08-17 | 2,255.00 | 2,275.00 | 2,220.00 | 2,235.00 | 0.1M |
| 2022-08-16 | 2,235.00 | 2,265.00 | 2,215.00 | 2,255.00 | 0.1M |
| 2022-08-15 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2022-08-12 | 2,260.00 | 2,270.00 | 2,205.00 | 2,240.00 | 0.2M |
| 2022-08-11 | 2,275.00 | 2,325.00 | 2,240.00 | 2,275.00 | 0.2M |
| 2022-08-10 | 2,270.00 | 2,345.00 | 2,225.00 | 2,275.00 | 0.2M |
| 2022-08-09 | 2,250.00 | 2,445.00 | 2,215.00 | 2,270.00 | 0.9M |
| 2022-08-08 | 2,245.00 | 2,265.00 | 2,210.00 | 2,225.00 | 0.2M |
| 2022-08-07 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2022-08-05 | 2,210.00 | 2,260.00 | 2,190.00 | 2,245.00 | 0.3M |
| 2022-08-04 | 2,195.00 | 2,480.00 | 2,160.00 | 2,240.00 | 3.1M |
| 2022-08-03 | 2,160.00 | 2,230.00 | 2,145.00 | 2,190.00 | 0.1M |
| 2022-08-02 | 2,195.00 | 2,205.00 | 2,140.00 | 2,185.00 | 0.1M |
| 2022-08-01 | 2,135.00 | 2,215.00 | 2,120.00 | 2,190.00 | 0.2M |
| 2022-07-31 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2022-07-29 | 2,120.00 | 2,195.00 | 2,115.00 | 2,130.00 | 0.1M |
| 2022-07-28 | 2,195.00 | 2,195.00 | 2,100.00 | 2,135.00 | 0.2M |
| 2022-07-27 | 2,225.00 | 2,250.00 | 2,160.00 | 2,165.00 | 0.2M |
| 2022-07-26 | 2,305.00 | 2,320.00 | 2,195.00 | 2,220.00 | 0.4M |
| 2022-07-25 | 2,295.00 | 2,410.00 | 2,240.00 | 2,305.00 | 0.7M |
| 2022-07-22 | 2,415.00 | 2,435.00 | 2,265.00 | 2,300.00 | 0.5M |
| 2022-07-21 | 2,520.00 | 2,560.00 | 2,400.00 | 2,415.00 | 0.6M |
| 2022-07-20 | 2,570.00 | 2,630.00 | 2,415.00 | 2,450.00 | 1.1M |
| 2022-07-19 | 2,645.00 | 2,685.00 | 2,455.00 | 2,520.00 | 1.6M |
| 2022-07-18 | 2,400.00 | 2,880.00 | 2,330.00 | 2,690.00 | 10.6M |
| 2022-07-15 | 2,470.00 | 2,645.00 | 2,205.00 | 2,365.00 | 2.3M |
| 2022-04-12 | 2,250.00 | 2,300.00 | 2,230.00 | 2,300.00 | 0.1M |
| 2022-04-11 | 2,240.00 | 2,255.00 | 2,185.00 | 2,250.00 | 0.1M |
| 2022-04-08 | 2,195.00 | 2,250.00 | 2,195.00 | 2,245.00 | 0.0M |
| 2022-04-07 | 2,170.00 | 2,245.00 | 2,160.00 | 2,215.00 | 0.1M |
| 2022-04-06 | 2,155.00 | 2,175.00 | 2,145.00 | 2,170.00 | 0.0M |
| 2022-04-05 | 2,150.00 | 2,155.00 | 2,135.00 | 2,155.00 | 0.0M |
| 2022-04-04 | 2,150.00 | 2,155.00 | 2,135.00 | 2,155.00 | 0.0M |
| 2022-04-01 | 2,140.00 | 2,150.00 | 2,130.00 | 2,150.00 | 0.0M |
| 2022-03-31 | 2,160.00 | 2,160.00 | 2,120.00 | 2,140.00 | 0.0M |
| 2022-03-30 | 2,165.00 | 2,165.00 | 2,120.00 | 2,140.00 | 0.0M |
| 2022-03-29 | 2,150.00 | 2,150.00 | 2,115.00 | 2,120.00 | 0.0M |
| 2022-03-28 | 2,160.00 | 2,160.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2022-03-25 | 2,150.00 | 2,150.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2022-03-24 | 2,125.00 | 2,175.00 | 2,100.00 | 2,125.00 | 0.0M |
| 2022-03-23 | 2,130.00 | 2,130.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2022-03-22 | 2,155.00 | 2,175.00 | 2,115.00 | 2,130.00 | 0.0M |
| 2022-03-21 | 2,135.00 | 2,145.00 | 2,120.00 | 2,140.00 | 0.0M |
| 2022-03-18 | 2,135.00 | 2,135.00 | 2,110.00 | 2,125.00 | 0.0M |
| 2022-03-17 | 2,125.00 | 2,125.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2022-03-16 | 2,130.00 | 2,130.00 | 2,105.00 | 2,115.00 | 0.0M |
| 2022-03-15 | 2,130.00 | 2,130.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2022-03-14 | 2,130.00 | 2,130.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2022-03-11 | 2,125.00 | 2,125.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2022-03-10 | 2,115.00 | 2,115.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2022-03-08 | 2,095.00 | 2,100.00 | 2,090.00 | 2,095.00 | 0.0M |
| 2022-03-07 | 2,100.00 | 2,105.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-03-04 | 2,110.00 | 2,110.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2022-03-03 | 2,110.00 | 2,110.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2022-03-02 | 2,110.00 | 2,110.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2022-02-28 | 2,115.00 | 2,115.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2022-02-25 | 2,105.00 | 2,130.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2022-02-24 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-02-23 | 2,140.00 | 2,140.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2022-02-22 | 2,105.00 | 2,130.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2022-02-21 | 2,130.00 | 2,135.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2022-02-18 | 2,140.00 | 2,140.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-02-17 | 2,135.00 | 2,135.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2022-02-16 | 2,135.00 | 2,140.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2022-02-15 | 2,140.00 | 2,140.00 | 2,105.00 | 2,110.00 | 0.0M |
| 2022-02-14 | 2,135.00 | 2,140.00 | 2,105.00 | 2,125.00 | 0.0M |
| 2022-02-11 | 2,130.00 | 2,130.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2022-02-10 | 2,125.00 | 2,135.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2022-02-09 | 2,130.00 | 2,130.00 | 2,110.00 | 2,125.00 | 0.0M |
| 2022-02-08 | 2,135.00 | 2,135.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2022-02-07 | 2,135.00 | 2,135.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2022-02-04 | 2,125.00 | 2,125.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2022-02-03 | 2,135.00 | 2,135.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2022-01-28 | 2,145.00 | 2,145.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2022-01-27 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2022-01-26 | 2,145.00 | 2,145.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2022-01-25 | 2,155.00 | 2,155.00 | 2,095.00 | 2,115.00 | 0.0M |
| 2022-01-24 | 2,170.00 | 2,170.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2022-01-21 | 2,115.00 | 2,150.00 | 2,115.00 | 2,130.00 | 0.0M |
| 2022-01-20 | 2,105.00 | 2,130.00 | 2,105.00 | 2,115.00 | 0.0M |
| 2022-01-19 | 2,120.00 | 2,130.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2022-01-18 | 2,120.00 | 2,135.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2022-01-17 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2022-01-14 | 2,120.00 | 2,155.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2022-01-13 | 2,175.00 | 2,175.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2022-01-12 | 2,160.00 | 2,160.00 | 2,115.00 | 2,130.00 | 0.0M |
| 2022-01-11 | 2,140.00 | 2,240.00 | 2,120.00 | 2,125.00 | 0.2M |
| 2022-01-10 | 2,140.00 | 2,140.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2022-01-07 | 2,135.00 | 2,135.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2022-01-06 | 2,115.00 | 2,130.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2022-01-05 | 2,140.00 | 2,140.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2022-01-04 | 2,200.00 | 2,270.00 | 2,105.00 | 2,105.00 | 0.4M |
| 2022-01-03 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 0.0M |