1,084.01
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2021-12-23 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2021-12-21 | 1,277.81 | 1,277.81 | 1,277.81 | 1,277.81 | 0.0M |
| 2021-12-09 | 1,284.00 | 1,284.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2021-12-08 | 1,285.01 | 1,285.01 | 1,285.01 | 1,285.01 | 0.0M |
| 2021-12-07 | 1,284.92 | 1,284.92 | 1,284.92 | 1,284.92 | 0.0M |
| 2021-12-06 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2021-12-02 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 0.0M |
| 2021-12-01 | 1,297.00 | 1,297.50 | 1,297.00 | 1,297.50 | 0.0M |
| 2021-11-30 | 1,336.72 | 1,336.72 | 1,320.00 | 1,320.00 | 0.0M |
| 2021-11-29 | 1,328.61 | 1,328.61 | 1,324.80 | 1,324.80 | 0.0M |
| 2021-11-26 | 1,338.50 | 1,338.50 | 1,333.57 | 1,333.57 | 0.0M |
| 2021-11-24 | 1,295.00 | 1,315.00 | 1,295.00 | 1,307.00 | 0.0M |
| 2021-11-23 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2021-11-19 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.0M |
| 2021-11-17 | 1,265.00 | 1,267.13 | 1,265.00 | 1,267.13 | 0.0M |
| 2021-11-16 | 1,273.00 | 1,273.00 | 1,269.00 | 1,269.00 | 0.0M |
| 2021-11-12 | 1,256.83 | 1,256.83 | 1,256.83 | 1,256.83 | 0.0M |
| 2021-11-11 | 1,251.71 | 1,251.71 | 1,251.71 | 1,251.71 | 0.0M |
| 2021-11-10 | 1,250.78 | 1,250.78 | 1,250.78 | 1,250.78 | 0.0M |
| 2021-11-09 | 1,241.01 | 1,241.01 | 1,241.01 | 1,241.01 | 0.0M |
| 2021-11-05 | 1,250.00 | 1,250.01 | 1,250.00 | 1,250.01 | 0.0M |
| 2021-11-01 | 1,272.12 | 1,272.12 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-10-27 | 1,236.30 | 1,238.00 | 1,236.30 | 1,238.00 | 0.0M |
| 2021-10-26 | 1,237.50 | 1,237.50 | 1,236.30 | 1,236.30 | 0.0M |
| 2021-10-22 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 0.0M |
| 2021-10-19 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 0.0M |
| 2021-10-18 | 1,248.00 | 1,249.00 | 1,247.77 | 1,248.63 | 0.1M |
| 2021-10-15 | 1,262.00 | 1,262.00 | 1,247.00 | 1,247.00 | 0.0M |
| 2021-10-14 | 1,265.00 | 1,265.00 | 1,260.50 | 1,260.50 | 0.0M |
| 2021-10-13 | 1,267.35 | 1,267.88 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-10-12 | 1,273.57 | 1,273.57 | 1,268.00 | 1,268.00 | 0.0M |
| 2021-10-11 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2021-10-07 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-10-04 | 1,263.82 | 1,263.82 | 1,263.82 | 1,263.82 | 0.0M |
| 2021-10-01 | 1,257.38 | 1,257.38 | 1,257.38 | 1,257.38 | 0.0M |
| 2021-09-29 | 1,257.38 | 1,257.38 | 1,257.38 | 1,257.38 | 0.0M |
| 2021-09-28 | 1,236.00 | 1,236.13 | 1,236.00 | 1,236.13 | 0.0M |
| 2021-09-27 | 1,236.13 | 1,236.13 | 1,236.13 | 1,236.13 | 0.0M |
| 2021-09-20 | 1,237.50 | 1,238.00 | 1,237.50 | 1,238.00 | 0.0M |
| 2021-09-17 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2021-09-09 | 1,226.70 | 1,226.70 | 1,226.70 | 1,226.70 | 0.0M |
| 2021-09-08 | 1,224.00 | 1,226.58 | 1,224.00 | 1,226.58 | 0.0M |
| 2021-09-07 | 1,224.00 | 1,226.10 | 1,224.00 | 1,226.10 | 0.0M |
| 2021-09-03 | 1,222.00 | 1,225.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2021-09-02 | 1,235.00 | 1,235.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2021-09-01 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2021-08-30 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2021-08-23 | 1,252.69 | 1,252.69 | 1,252.69 | 1,252.69 | 0.0M |
| 2021-08-20 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2021-08-18 | 1,228.92 | 1,228.92 | 1,228.92 | 1,228.92 | 0.0M |
| 2021-08-11 | 1,234.00 | 1,234.00 | 1,227.10 | 1,227.10 | 0.0M |
| 2021-08-10 | 1,236.00 | 1,236.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2021-08-09 | 1,232.00 | 1,232.00 | 1,227.10 | 1,227.10 | 0.0M |
| 2021-08-05 | 1,225.42 | 1,225.42 | 1,225.42 | 1,225.42 | 0.0M |
| 2021-08-04 | 1,228.25 | 1,228.25 | 1,227.65 | 1,227.65 | 0.1M |
| 2021-08-03 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2021-08-02 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2021-07-28 | 1,224.67 | 1,224.67 | 1,221.00 | 1,221.00 | 0.0M |
| 2021-07-27 | 1,210.61 | 1,222.00 | 1,210.61 | 1,222.00 | 0.0M |
| 2021-07-26 | 1,225.00 | 1,229.99 | 1,225.00 | 1,225.00 | 0.0M |
| 2021-07-21 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0M |
| 2021-07-20 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2021-07-16 | 1,220.30 | 1,220.30 | 1,220.30 | 1,220.30 | 0.0M |
| 2021-07-14 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.0M |
| 2021-07-13 | 1,230.00 | 1,232.00 | 1,230.00 | 1,232.00 | 0.0M |
| 2021-07-12 | 1,221.98 | 1,221.98 | 1,221.98 | 1,221.98 | 0.0M |
| 2021-07-08 | 1,230.00 | 1,231.00 | 1,230.00 | 1,231.00 | 0.0M |
| 2021-07-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.2M |
| 2021-07-06 | 1,269.90 | 1,269.90 | 1,223.00 | 1,223.00 | 0.0M |
| 2021-07-05 | 1,269.90 | 1,269.90 | 1,269.90 | 1,269.90 | 0.0M |
| 2021-07-01 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2021-06-28 | 1,216.50 | 1,216.50 | 1,216.00 | 1,216.00 | 0.0M |
| 2021-06-25 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2021-06-24 | 1,232.34 | 1,232.34 | 1,219.00 | 1,219.00 | 0.0M |
| 2021-06-23 | 1,241.03 | 1,241.03 | 1,235.00 | 1,235.00 | 0.2M |
| 2021-06-22 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-06-21 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | 0.0M |
| 2021-06-18 | 1,268.00 | 1,268.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2021-06-17 | 1,250.00 | 1,257.00 | 1,250.00 | 1,257.00 | 0.0M |
| 2021-06-16 | 1,244.19 | 1,244.19 | 1,242.00 | 1,242.00 | 0.0M |
| 2021-06-15 | 1,230.00 | 1,238.00 | 1,230.00 | 1,238.00 | 0.0M |
| 2021-06-11 | 1,221.63 | 1,230.00 | 1,221.63 | 1,230.00 | 0.0M |
| 2021-06-10 | 1,215.00 | 1,215.00 | 1,212.20 | 1,212.20 | 0.0M |
| 2021-06-08 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 0.0M |
| 2021-06-07 | 1,223.75 | 1,223.75 | 1,217.00 | 1,217.00 | 0.0M |
| 2021-06-03 | 1,230.00 | 1,233.00 | 1,230.00 | 1,233.00 | 0.0M |
| 2021-06-02 | 1,224.76 | 1,224.76 | 1,224.76 | 1,224.76 | 0.0M |
| 2021-06-01 | 1,230.99 | 1,230.99 | 1,223.00 | 1,223.75 | 0.0M |
| 2021-05-31 | 1,230.99 | 1,230.99 | 1,230.99 | 1,230.99 | 0.0M |
| 2021-05-28 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2021-05-25 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2021-05-24 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0.0M |
| 2021-05-21 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2021-05-19 | 1,218.85 | 1,218.86 | 1,217.70 | 1,217.70 | 0.0M |
| 2021-05-18 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2021-05-13 | 1,233.00 | 1,236.00 | 1,231.50 | 1,236.00 | 0.0M |
| 2021-05-11 | 1,222.50 | 1,228.30 | 1,222.50 | 1,228.30 | 0.0M |
| 2021-05-10 | 1,228.99 | 1,228.99 | 1,222.50 | 1,222.50 | 0.0M |
| 2021-05-07 | 1,236.00 | 1,236.00 | 1,229.99 | 1,229.99 | 0.0M |
| 2021-05-06 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2021-05-05 | 1,243.00 | 1,247.50 | 1,243.00 | 1,247.50 | 0.0M |
| 2021-05-04 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 0.0M |
| 2021-04-29 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2021-04-28 | 1,232.82 | 1,232.82 | 1,225.50 | 1,225.50 | 0.1M |
| 2021-04-27 | 1,232.82 | 1,232.82 | 1,232.82 | 1,232.82 | 0.0M |
| 2021-04-26 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.0M |
| 2021-04-23 | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2021-04-22 | 1,228.00 | 1,230.00 | 1,228.00 | 1,230.00 | 0.0M |
| 2021-04-20 | 1,222.00 | 1,225.80 | 1,222.00 | 1,225.80 | 0.0M |
| 2021-04-19 | 1,223.00 | 1,223.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2021-04-16 | 1,225.00 | 1,227.00 | 1,225.00 | 1,227.00 | 0.0M |
| 2021-04-15 | 1,225.00 | 1,229.50 | 1,225.00 | 1,229.50 | 0.0M |
| 2021-04-13 | 1,235.50 | 1,235.50 | 1,231.50 | 1,232.65 | 0.0M |
| 2021-04-12 | 1,238.00 | 1,238.00 | 1,236.26 | 1,236.26 | 0.0M |
| 2021-04-08 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0M |
| 2021-04-07 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 0.0M |
| 2021-04-06 | 1,244.00 | 1,245.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2021-04-05 | 1,248.01 | 1,248.01 | 1,244.00 | 1,244.00 | 0.0M |
| 2021-03-23 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | 0.0M |
| 2021-03-22 | 1,273.00 | 1,273.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-03-19 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-03-17 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-03-12 | 1,278.00 | 1,278.00 | 1,277.00 | 1,277.00 | 0.0M |
| 2021-03-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-03-10 | 1,291.00 | 1,291.00 | 1,285.00 | 1,286.94 | 0.0M |
| 2021-03-09 | 1,305.10 | 1,305.10 | 1,305.10 | 1,305.10 | 0.0M |
| 2021-03-08 | 1,322.00 | 1,325.97 | 1,314.68 | 1,319.68 | 0.0M |
| 2021-03-05 | 1,307.00 | 1,307.70 | 1,306.00 | 1,307.70 | 0.0M |
| 2021-03-04 | 1,283.00 | 1,294.00 | 1,282.00 | 1,294.00 | 0.0M |
| 2021-03-03 | 1,282.00 | 1,286.00 | 1,282.00 | 1,286.00 | 0.0M |
| 2021-03-02 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2021-03-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2021-02-26 | 1,285.00 | 1,291.00 | 1,285.00 | 1,291.00 | 0.0M |
| 2021-02-25 | 1,285.00 | 1,286.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2021-02-24 | 1,256.30 | 1,257.17 | 1,256.00 | 1,256.00 | 0.0M |
| 2021-02-22 | 1,278.00 | 1,280.50 | 1,277.00 | 1,277.00 | 0.0M |
| 2021-02-19 | 1,255.88 | 1,260.00 | 1,255.88 | 1,260.00 | 0.0M |
| 2021-02-17 | 1,249.00 | 1,249.00 | 1,242.56 | 1,242.56 | 0.0M |
| 2021-02-16 | 1,240.00 | 1,242.00 | 1,240.00 | 1,242.00 | 0.0M |
| 2021-02-12 | 1,229.53 | 1,229.53 | 1,227.96 | 1,227.97 | 0.0M |
| 2021-02-11 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 0.0M |
| 2021-02-10 | 1,238.00 | 1,238.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2021-02-09 | 1,238.00 | 1,238.00 | 1,234.00 | 1,235.03 | 0.0M |
| 2021-02-04 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.0M |
| 2021-01-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2021-01-28 | 1,248.95 | 1,254.99 | 1,248.92 | 1,254.99 | 1.3M |
| 2021-01-27 | 1,250.00 | 1,250.00 | 1,245.20 | 1,248.89 | 0.0M |
| 2021-01-26 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 0.0M |
| 2021-01-25 | 1,240.00 | 1,240.00 | 1,239.74 | 1,239.74 | 0.0M |
| 2021-01-22 | 1,230.00 | 1,230.00 | 1,229.01 | 1,229.01 | 0.0M |
| 2021-01-20 | 1,209.91 | 1,209.91 | 1,209.91 | 1,209.91 | 0.0M |
| 2021-01-19 | 1,209.09 | 1,213.66 | 1,209.09 | 1,213.66 | 0.1M |
| 2021-01-13 | 1,220.23 | 1,224.01 | 1,220.23 | 1,224.01 | 0.2M |
| 2021-01-11 | 1,239.24 | 1,239.24 | 1,239.24 | 1,239.24 | 0.0M |
| 2021-01-08 | 1,228.75 | 1,230.89 | 1,228.75 | 1,230.89 | 0.0M |
| 2021-01-07 | 1,233.77 | 1,233.77 | 1,233.77 | 1,233.77 | 0.0M |