1,376.28
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,251.00 | 1,252.00 | 1,248.93 | 1,248.93 | 0.0M |
| 2023-12-27 | 1,247.50 | 1,252.00 | 1,247.50 | 1,251.00 | 0.0M |
| 2023-12-22 | 1,253.00 | 1,253.00 | 1,245.91 | 1,245.91 | 0.0M |
| 2023-12-21 | 1,260.00 | 1,260.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2023-12-20 | 1,254.00 | 1,254.00 | 1,253.00 | 1,253.00 | 0.0M |
| 2023-12-19 | 1,255.00 | 1,256.01 | 1,253.00 | 1,253.00 | 0.0M |
| 2023-12-18 | 1,264.53 | 1,264.53 | 1,264.53 | 1,264.53 | 0.0M |
| 2023-12-15 | 1,265.67 | 1,265.67 | 1,264.54 | 1,264.54 | 0.0M |
| 2023-12-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2023-12-08 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.0M |
| 2023-12-07 | 1,267.00 | 1,267.00 | 1,262.50 | 1,263.00 | 0.0M |
| 2023-12-05 | 1,232.01 | 1,255.00 | 1,232.01 | 1,255.00 | 0.0M |
| 2023-12-04 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0M |
| 2023-11-29 | 1,230.38 | 1,230.38 | 1,230.38 | 1,230.38 | 0.0M |
| 2023-11-27 | 1,215.00 | 1,217.00 | 1,215.00 | 1,217.00 | 0.0M |
| 2023-11-22 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0M |
| 2023-11-21 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2023-11-17 | 1,240.00 | 1,240.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2023-11-16 | 1,219.11 | 1,240.99 | 1,219.11 | 1,240.99 | 0.0M |
| 2023-11-15 | 1,213.80 | 1,213.80 | 1,213.80 | 1,213.80 | 0.0M |
| 2023-11-07 | 1,228.00 | 1,228.00 | 1,220.01 | 1,220.01 | 0.0M |
| 2023-11-06 | 1,220.29 | 1,220.29 | 1,218.00 | 1,218.00 | 0.0M |
| 2023-11-03 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 0.0M |
| 2023-11-01 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-10-30 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 0.0M |
| 2023-10-27 | 1,242.88 | 1,242.88 | 1,242.88 | 1,242.88 | 0.0M |
| 2023-10-25 | 1,255.00 | 1,255.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2023-10-20 | 1,243.92 | 1,243.92 | 1,243.92 | 1,243.92 | 0.0M |
| 2023-10-19 | 1,246.81 | 1,246.81 | 1,246.81 | 1,246.81 | 0.0M |
| 2023-10-13 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2023-10-11 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2023-10-10 | 1,248.00 | 1,251.00 | 1,248.00 | 1,251.00 | 0.0M |
| 2023-10-09 | 1,267.00 | 1,267.00 | 1,260.02 | 1,260.02 | 0.0M |
| 2023-10-06 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 0.0M |
| 2023-10-05 | 1,268.00 | 1,268.00 | 1,236.71 | 1,236.71 | 0.0M |
| 2023-10-03 | 1,230.00 | 1,230.82 | 1,229.00 | 1,230.82 | 0.0M |
| 2023-09-27 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-09-26 | 1,225.54 | 1,225.55 | 1,225.54 | 1,225.55 | 0.0M |
| 2023-09-25 | 1,215.00 | 1,217.50 | 1,215.00 | 1,217.50 | 0.0M |
| 2023-09-22 | 1,208.00 | 1,210.50 | 1,208.00 | 1,210.50 | 0.0M |
| 2023-09-21 | 1,206.02 | 1,206.02 | 1,206.00 | 1,206.00 | 0.0M |
| 2023-09-19 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 0.0M |
| 2023-09-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-09-15 | 1,207.43 | 1,207.43 | 1,207.43 | 1,207.43 | 0.0M |
| 2023-09-14 | 1,249.49 | 1,249.49 | 1,213.50 | 1,213.50 | 0.0M |
| 2023-09-12 | 1,249.49 | 1,249.49 | 1,249.49 | 1,249.49 | 0.0M |
| 2023-09-08 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 0.0M |
| 2023-09-07 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | 0.0M |
| 2023-09-06 | 1,242.44 | 1,242.44 | 1,242.44 | 1,242.44 | 0.0M |
| 2023-09-05 | 1,229.99 | 1,230.00 | 1,229.99 | 1,230.00 | 0.0M |
| 2023-09-04 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.0M |
| 2023-09-01 | 1,213.50 | 1,218.89 | 1,213.50 | 1,218.89 | 0.0M |
| 2023-08-31 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0M |
| 2023-08-30 | 1,197.50 | 1,197.51 | 1,197.50 | 1,197.51 | 0.0M |
| 2023-08-29 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.0M |
| 2023-08-25 | 1,193.81 | 1,193.81 | 1,193.00 | 1,193.00 | 0.0M |
| 2023-08-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2023-08-23 | 1,198.01 | 1,198.01 | 1,195.00 | 1,195.14 | 0.0M |
| 2023-08-22 | 1,197.38 | 1,197.38 | 1,193.81 | 1,193.81 | 0.0M |
| 2023-08-21 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.44 | 0.0M |
| 2023-08-18 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2023-08-17 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2023-08-16 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2023-08-11 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2023-08-10 | 1,225.80 | 1,225.80 | 1,216.77 | 1,216.77 | 0.0M |
| 2023-08-09 | 1,227.00 | 1,228.50 | 1,225.90 | 1,225.90 | 0.0M |
| 2023-08-08 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2023-08-07 | 1,210.57 | 1,210.57 | 1,210.57 | 1,210.57 | 0.0M |
| 2023-08-03 | 1,210.57 | 1,232.00 | 1,210.57 | 1,229.00 | 0.0M |
| 2023-08-02 | 1,216.50 | 1,222.43 | 1,216.35 | 1,216.66 | 0.0M |
| 2023-07-31 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 0.0M |
| 2023-07-28 | 1,216.35 | 1,216.35 | 1,205.50 | 1,215.34 | 0.0M |
| 2023-07-27 | 1,224.35 | 1,224.35 | 1,209.00 | 1,209.00 | 0.0M |
| 2023-07-26 | 1,224.35 | 1,224.35 | 1,224.35 | 1,224.35 | 0.0M |
| 2023-07-24 | 1,225.01 | 1,225.01 | 1,225.01 | 1,225.01 | 0.0M |
| 2023-07-21 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2023-07-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2023-07-17 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.0M |
| 2023-07-14 | 1,227.50 | 1,227.50 | 1,215.00 | 1,215.00 | 0.0M |
| 2023-07-13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-07-12 | 1,220.00 | 1,223.50 | 1,215.00 | 1,223.50 | 0.0M |
| 2023-07-11 | 1,224.65 | 1,224.65 | 1,224.65 | 1,224.65 | 0.0M |
| 2023-07-10 | 1,228.01 | 1,245.00 | 1,228.01 | 1,245.00 | 0.0M |
| 2023-07-06 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 0.0M |
| 2023-07-05 | 1,230.00 | 1,230.00 | 1,226.00 | 1,226.55 | 0.0M |
| 2023-07-04 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2023-07-03 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2023-06-30 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2023-06-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2023-06-27 | 1,245.00 | 1,245.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2023-06-26 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2023-06-22 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.0M |
| 2023-06-21 | 1,247.00 | 1,250.00 | 1,247.00 | 1,250.00 | 0.0M |
| 2023-06-20 | 1,250.01 | 1,250.01 | 1,249.00 | 1,249.00 | 0.0M |
| 2023-06-15 | 1,252.00 | 1,252.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2023-06-14 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2023-06-13 | 1,265.00 | 1,265.00 | 1,250.50 | 1,255.00 | 0.0M |
| 2023-06-08 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2023-06-07 | 1,254.00 | 1,254.93 | 1,254.00 | 1,254.93 | 0.0M |
| 2023-06-06 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 0.0M |
| 2023-06-05 | 1,274.00 | 1,274.00 | 1,270.00 | 1,272.00 | 0.0M |
| 2023-06-02 | 1,273.09 | 1,274.33 | 1,273.09 | 1,274.00 | 0.0M |
| 2023-05-31 | 1,292.89 | 1,292.90 | 1,292.89 | 1,292.90 | 0.0M |
| 2023-05-30 | 1,284.40 | 1,284.40 | 1,284.00 | 1,284.00 | 0.0M |
| 2023-05-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2023-05-25 | 1,291.80 | 1,291.80 | 1,290.00 | 1,290.00 | 0.0M |
| 2023-05-24 | 1,295.00 | 1,295.00 | 1,290.90 | 1,290.91 | 0.0M |
| 2023-05-22 | 1,305.55 | 1,305.55 | 1,305.55 | 1,305.55 | 0.0M |
| 2023-05-19 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2023-05-16 | 1,281.00 | 1,281.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2023-05-15 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-05-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-05-11 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2023-05-10 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2023-05-09 | 1,302.55 | 1,302.55 | 1,302.55 | 1,302.55 | 0.0M |
| 2023-05-08 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2023-05-05 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 0.0M |
| 2023-05-04 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2023-05-02 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2023-04-28 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2023-04-27 | 1,341.00 | 1,350.00 | 1,341.00 | 1,350.00 | 0.0M |
| 2023-04-26 | 1,343.12 | 1,343.12 | 1,341.00 | 1,341.00 | 0.0M |
| 2023-04-25 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0M |
| 2023-04-24 | 1,329.00 | 1,329.00 | 1,326.00 | 1,326.00 | 0.0M |
| 2023-04-20 | 1,329.00 | 1,329.00 | 1,326.00 | 1,326.00 | 0.0M |
| 2023-04-17 | 1,326.00 | 1,326.00 | 1,322.00 | 1,322.00 | 0.0M |
| 2023-04-14 | 1,330.00 | 1,330.03 | 1,330.00 | 1,330.03 | 0.0M |
| 2023-04-12 | 1,343.00 | 1,343.00 | 1,337.00 | 1,337.00 | 0.0M |
| 2023-04-11 | 1,341.00 | 1,343.00 | 1,341.00 | 1,343.00 | 0.0M |
| 2023-04-05 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2023-04-04 | 1,369.59 | 1,369.59 | 1,345.85 | 1,345.85 | 0.0M |
| 2023-04-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-03-31 | 1,334.76 | 1,334.76 | 1,330.00 | 1,330.38 | 0.0M |
| 2023-03-30 | 1,334.76 | 1,334.76 | 1,334.76 | 1,334.76 | 0.0M |
| 2023-03-28 | 1,337.00 | 1,337.00 | 1,334.77 | 1,334.77 | 0.0M |
| 2023-03-27 | 1,368.00 | 1,373.38 | 1,368.00 | 1,373.38 | 0.0M |
| 2023-03-24 | 1,368.44 | 1,368.44 | 1,367.04 | 1,367.04 | 0.0M |
| 2023-03-23 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2023-03-21 | 1,362.33 | 1,362.33 | 1,362.33 | 1,362.33 | 0.0M |
| 2023-03-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2023-03-16 | 1,403.99 | 1,403.99 | 1,372.55 | 1,372.55 | 0.0M |
| 2023-03-15 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2023-03-14 | 1,362.33 | 1,362.33 | 1,362.33 | 1,362.33 | 0.0M |
| 2023-03-08 | 1,293.39 | 1,293.39 | 1,268.86 | 1,268.86 | 0.0M |
| 2023-03-07 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2023-03-06 | 1,291.00 | 1,293.39 | 1,291.00 | 1,293.39 | 0.0M |
| 2023-03-03 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.0M |
| 2023-02-28 | 1,323.55 | 1,323.55 | 1,323.55 | 1,323.55 | 0.0M |
| 2023-02-27 | 1,323.55 | 1,323.55 | 1,323.55 | 1,323.55 | 0.0M |
| 2023-02-24 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 0.0M |
| 2023-02-23 | 1,328.55 | 1,328.55 | 1,328.55 | 1,328.55 | 0.0M |
| 2023-02-21 | 1,325.95 | 1,325.95 | 1,325.95 | 1,325.95 | 0.0M |
| 2023-02-17 | 1,333.00 | 1,336.53 | 1,328.40 | 1,328.40 | 0.0M |
| 2023-02-16 | 1,345.00 | 1,345.00 | 1,340.05 | 1,341.00 | 0.0M |
| 2023-02-15 | 1,349.03 | 1,350.40 | 1,348.99 | 1,350.40 | 0.0M |
| 2023-02-14 | 1,346.00 | 1,349.00 | 1,346.00 | 1,349.00 | 0.0M |
| 2023-02-13 | 1,358.00 | 1,369.99 | 1,358.00 | 1,369.99 | 0.0M |
| 2023-02-10 | 1,363.00 | 1,363.00 | 1,358.00 | 1,358.00 | 0.0M |
| 2023-02-09 | 1,390.50 | 1,396.00 | 1,381.02 | 1,381.02 | 0.0M |
| 2023-02-08 | 1,391.00 | 1,397.00 | 1,389.00 | 1,389.00 | 0.0M |
| 2023-02-07 | 1,392.00 | 1,392.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2023-02-02 | 1,394.00 | 1,394.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2023-02-01 | 1,387.68 | 1,387.68 | 1,386.50 | 1,386.75 | 0.0M |
| 2023-01-31 | 1,387.50 | 1,387.50 | 1,387.00 | 1,387.00 | 0.0M |
| 2023-01-30 | 1,390.00 | 1,390.00 | 1,387.50 | 1,387.50 | 0.0M |
| 2023-01-27 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2023-01-26 | 1,420.00 | 1,420.00 | 1,395.77 | 1,395.77 | 0.0M |
| 2023-01-25 | 1,394.77 | 1,394.77 | 1,394.77 | 1,394.77 | 0.0M |
| 2023-01-24 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.0M |
| 2023-01-23 | 1,389.90 | 1,389.90 | 1,389.90 | 1,389.90 | 0.0M |
| 2023-01-19 | 1,416.00 | 1,416.00 | 1,413.60 | 1,413.60 | 0.0M |
| 2023-01-18 | 1,375.00 | 1,405.65 | 1,375.00 | 1,405.65 | 0.0M |
| 2023-01-17 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2023-01-11 | 1,402.20 | 1,402.20 | 1,394.00 | 1,394.00 | 0.0M |
| 2023-01-10 | 1,394.00 | 1,397.01 | 1,394.00 | 1,395.00 | 0.0M |
| 2023-01-09 | 1,407.67 | 1,409.60 | 1,407.67 | 1,409.60 | 0.0M |
| 2023-01-06 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 0.0M |
| 2023-01-05 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.0M |
| 2023-01-04 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |