673.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,366.67 | 1,473.33 | 1,346.67 | 1,413.33 | 0.2M |
| 2022-12-28 | 1,453.33 | 1,460.00 | 1,380.00 | 1,380.00 | 0.1M |
| 2022-12-27 | 1,386.67 | 1,446.67 | 1,386.67 | 1,433.33 | 0.1M |
| 2022-12-26 | 1,426.67 | 1,426.67 | 1,353.33 | 1,420.00 | 0.1M |
| 2022-12-23 | 1,500.00 | 1,526.67 | 1,386.67 | 1,426.67 | 0.2M |
| 2022-12-22 | 1,466.67 | 1,540.00 | 1,466.67 | 1,486.67 | 0.2M |
| 2022-12-21 | 1,500.00 | 1,526.67 | 1,480.00 | 1,486.67 | 0.1M |
| 2022-12-20 | 1,593.33 | 1,600.00 | 1,486.67 | 1,506.67 | 0.3M |
| 2022-12-19 | 1,640.00 | 1,653.33 | 1,606.67 | 1,606.67 | 0.2M |
| 2022-12-16 | 1,673.33 | 1,686.67 | 1,646.67 | 1,660.00 | 0.1M |
| 2022-12-15 | 1,693.33 | 1,713.33 | 1,660.00 | 1,700.00 | 0.1M |
| 2022-12-14 | 1,686.67 | 1,700.00 | 1,666.67 | 1,693.33 | 0.1M |
| 2022-12-13 | 1,666.67 | 1,706.67 | 1,646.67 | 1,666.67 | 0.1M |
| 2022-12-12 | 1,666.67 | 1,673.33 | 1,640.00 | 1,653.33 | 0.1M |
| 2022-12-09 | 1,660.00 | 1,673.33 | 1,620.00 | 1,666.67 | 0.2M |
| 2022-12-08 | 1,720.00 | 1,720.00 | 1,620.00 | 1,646.67 | 0.3M |
| 2022-12-07 | 1,700.00 | 1,746.67 | 1,680.00 | 1,720.00 | 0.1M |
| 2022-12-06 | 1,740.00 | 1,740.00 | 1,686.67 | 1,706.67 | 0.1M |
| 2022-12-05 | 1,786.67 | 1,793.33 | 1,726.67 | 1,740.00 | 0.2M |
| 2022-12-02 | 1,826.67 | 1,833.33 | 1,753.33 | 1,793.33 | 0.2M |
| 2022-12-01 | 1,866.67 | 1,866.67 | 1,820.00 | 1,826.67 | 0.2M |
| 2022-11-30 | 1,853.33 | 1,866.67 | 1,813.33 | 1,833.33 | 0.2M |
| 2022-11-29 | 1,833.33 | 1,853.33 | 1,793.33 | 1,833.33 | 0.2M |
| 2022-11-28 | 1,866.67 | 1,866.67 | 1,806.67 | 1,833.33 | 0.3M |
| 2022-11-25 | 1,940.00 | 1,940.00 | 1,840.00 | 1,866.67 | 0.3M |
| 2022-11-24 | 1,913.33 | 1,960.00 | 1,893.33 | 1,933.33 | 0.3M |
| 2022-11-23 | 1,846.67 | 1,940.00 | 1,846.67 | 1,886.67 | 0.5M |
| 2022-11-22 | 1,826.67 | 1,886.67 | 1,806.67 | 1,833.33 | 0.3M |
| 2022-11-21 | 2,080.00 | 2,286.67 | 1,813.33 | 1,866.67 | 2.5M |
| 2022-11-18 | 1,813.33 | 2,053.33 | 1,786.67 | 2,033.33 | 1.7M |
| 2022-11-17 | 1,740.00 | 1,860.00 | 1,726.67 | 1,813.33 | 0.3M |
| 2022-11-16 | 1,840.00 | 1,840.00 | 1,740.00 | 1,746.67 | 0.2M |
| 2022-11-15 | 1,820.00 | 1,833.33 | 1,780.00 | 1,820.00 | 0.2M |
| 2022-11-14 | 1,826.67 | 1,880.00 | 1,813.33 | 1,826.67 | 0.3M |
| 2022-11-11 | 1,986.67 | 2,000.00 | 1,846.67 | 1,846.67 | 0.6M |
| 2022-11-10 | 1,726.67 | 1,973.33 | 1,706.67 | 1,906.67 | 2.1M |
| 2022-11-09 | 1,720.00 | 1,753.33 | 1,700.00 | 1,726.67 | 0.2M |
| 2022-11-08 | 1,673.33 | 1,720.00 | 1,673.33 | 1,713.33 | 0.1M |
| 2022-11-07 | 1,720.00 | 1,720.00 | 1,673.33 | 1,680.00 | 0.2M |
| 2022-11-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-11-04 | 1,753.33 | 1,753.33 | 1,680.00 | 1,733.33 | 0.1M |
| 2022-11-03 | 1,700.00 | 1,766.67 | 1,673.33 | 1,746.67 | 0.2M |
| 2022-11-02 | 1,760.00 | 1,760.00 | 1,700.00 | 1,720.00 | 0.1M |
| 2022-11-01 | 1,713.33 | 1,773.33 | 1,693.33 | 1,760.00 | 0.2M |
| 2022-10-31 | 1,686.67 | 1,773.33 | 1,673.33 | 1,686.67 | 0.2M |
| 2022-10-28 | 1,706.67 | 1,713.33 | 1,660.00 | 1,673.33 | 0.1M |
| 2022-10-27 | 1,680.00 | 1,740.00 | 1,673.33 | 1,720.00 | 0.2M |
| 2022-10-26 | 1,800.00 | 1,800.00 | 1,680.00 | 1,680.00 | 0.3M |
| 2022-10-25 | 1,726.67 | 1,820.00 | 1,686.67 | 1,793.33 | 0.2M |
| 2022-10-24 | 1,686.67 | 1,760.00 | 1,666.67 | 1,700.00 | 0.2M |
| 2022-10-23 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-10-21 | 1,733.33 | 1,740.00 | 1,666.67 | 1,680.00 | 0.2M |
| 2022-10-20 | 1,766.67 | 1,813.33 | 1,706.67 | 1,740.00 | 0.2M |
| 2022-10-19 | 1,886.67 | 1,886.67 | 1,766.67 | 1,786.67 | 0.3M |
| 2022-10-18 | 1,873.33 | 1,906.67 | 1,820.00 | 1,860.00 | 0.4M |
| 2022-10-17 | 1,820.00 | 1,853.33 | 1,780.00 | 1,840.00 | 0.2M |
| 2022-10-14 | 1,853.33 | 1,926.67 | 1,820.00 | 1,853.33 | 0.5M |
| 2022-10-13 | 1,906.67 | 1,926.67 | 1,793.33 | 1,813.33 | 0.7M |
| 2022-10-12 | 2,060.00 | 2,066.67 | 1,760.00 | 1,953.33 | 1.0M |
| 2022-10-11 | 2,346.67 | 2,366.67 | 1,953.33 | 2,060.00 | 1.2M |
| 2022-10-10 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2022-10-07 | 2,746.67 | 2,813.33 | 2,320.00 | 2,406.67 | 1.3M |
| 2022-10-06 | 2,480.00 | 2,693.33 | 2,480.00 | 2,693.33 | 0.3M |
| 2022-10-05 | 2,433.33 | 2,573.33 | 2,400.00 | 2,440.00 | 0.5M |
| 2022-10-04 | 2,313.33 | 2,486.67 | 2,306.67 | 2,386.67 | 0.4M |
| 2022-10-03 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2022-09-30 | 2,406.67 | 2,406.67 | 2,200.00 | 2,220.00 | 0.9M |
| 2022-09-29 | 2,820.00 | 3,573.33 | 2,400.00 | 2,480.00 | 1.3M |
| 2022-09-28 | 4,066.67 | 4,066.67 | 3,000.00 | 3,000.00 | 1.2M |
| 2022-09-27 | 5,306.67 | 5,366.67 | 4,266.67 | 4,280.00 | 1.2M |
| 2022-09-26 | 4,566.67 | 5,406.67 | 4,566.67 | 5,200.00 | 0.9M |
| 2022-09-25 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0M |
| 2022-09-23 | 4,353.33 | 4,533.33 | 4,353.33 | 4,446.67 | 0.4M |
| 2022-09-22 | 4,266.67 | 4,460.00 | 4,200.00 | 4,353.33 | 0.5M |
| 2022-09-21 | 4,000.00 | 4,186.67 | 4,000.00 | 4,186.67 | 0.5M |
| 2022-09-20 | 4,026.67 | 4,066.67 | 3,940.00 | 3,980.00 | 0.3M |
| 2022-09-19 | 4,006.67 | 4,066.67 | 3,986.67 | 4,000.00 | 0.4M |
| 2022-09-18 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-09-16 | 3,946.67 | 4,040.00 | 3,866.67 | 3,866.67 | 0.4M |
| 2022-09-15 | 4,093.33 | 4,246.67 | 3,846.67 | 4,000.00 | 0.7M |
| 2022-09-14 | 3,573.33 | 4,046.67 | 3,573.33 | 3,973.33 | 0.9M |
| 2022-09-13 | 3,593.33 | 3,760.00 | 3,593.33 | 3,713.33 | 0.5M |
| 2022-09-08 | 3,266.67 | 3,420.00 | 3,266.67 | 3,420.00 | 0.4M |
| 2022-09-07 | 3,813.33 | 3,933.33 | 3,133.33 | 3,133.33 | 0.7M |
| 2022-09-06 | 3,386.67 | 3,726.67 | 3,373.33 | 3,613.33 | 0.7M |
| 2022-09-05 | 3,073.33 | 3,333.33 | 3,053.33 | 3,313.33 | 1.3M |
| 2022-09-04 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2022-09-02 | 2,926.67 | 3,106.67 | 2,866.67 | 3,046.67 | 1.2M |
| 2022-09-01 | 2,813.33 | 2,986.67 | 2,760.00 | 2,893.33 | 0.8M |
| 2022-08-31 | 2,666.67 | 2,806.67 | 2,626.67 | 2,793.33 | 0.5M |
| 2022-08-30 | 2,800.00 | 2,813.33 | 2,600.00 | 2,686.67 | 0.6M |
| 2022-08-29 | 2,646.67 | 2,846.67 | 2,593.33 | 2,820.00 | 0.6M |
| 2022-08-26 | 2,686.67 | 2,746.67 | 2,666.67 | 2,720.00 | 0.3M |
| 2022-08-25 | 2,753.33 | 2,760.00 | 2,673.33 | 2,693.33 | 0.4M |
| 2022-08-24 | 2,600.00 | 2,773.33 | 2,580.00 | 2,760.00 | 0.9M |
| 2022-08-23 | 2,520.00 | 2,593.33 | 2,506.67 | 2,593.33 | 0.2M |
| 2022-08-22 | 2,533.33 | 2,653.33 | 2,520.00 | 2,546.67 | 0.6M |
| 2022-08-21 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2022-08-19 | 2,540.00 | 2,606.67 | 2,520.00 | 2,560.00 | 0.4M |
| 2022-08-18 | 2,513.33 | 2,580.00 | 2,493.33 | 2,540.00 | 0.4M |
| 2022-08-17 | 2,466.67 | 2,553.33 | 2,426.67 | 2,546.67 | 0.9M |
| 2022-08-16 | 2,346.67 | 2,540.00 | 2,266.67 | 2,480.00 | 1.2M |
| 2022-08-12 | 2,393.33 | 2,440.00 | 2,333.33 | 2,360.00 | 0.2M |
| 2022-08-11 | 2,426.67 | 2,446.67 | 2,333.33 | 2,393.33 | 0.4M |
| 2022-08-10 | 2,273.33 | 2,440.00 | 2,226.67 | 2,406.67 | 0.7M |
| 2022-08-09 | 2,260.00 | 2,333.33 | 2,200.00 | 2,300.00 | 0.2M |
| 2022-08-08 | 2,306.67 | 2,366.67 | 2,233.33 | 2,260.00 | 0.2M |
| 2022-08-07 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-08-05 | 2,260.00 | 2,360.00 | 2,233.33 | 2,326.67 | 0.4M |
| 2022-08-04 | 2,140.00 | 2,333.33 | 2,140.00 | 2,240.00 | 0.6M |
| 2022-08-03 | 2,066.67 | 2,200.00 | 2,040.00 | 2,126.67 | 0.2M |
| 2022-08-02 | 2,146.67 | 2,180.00 | 2,000.00 | 2,073.33 | 0.2M |
| 2022-08-01 | 2,160.00 | 2,213.33 | 2,113.33 | 2,153.33 | 0.2M |
| 2022-07-29 | 2,113.33 | 2,173.33 | 2,040.00 | 2,153.33 | 0.2M |
| 2022-07-28 | 2,006.67 | 2,146.67 | 2,006.67 | 2,080.00 | 0.3M |
| 2022-07-27 | 1,973.33 | 2,013.33 | 1,940.00 | 2,000.00 | 0.1M |
| 2022-07-26 | 2,066.67 | 2,066.67 | 1,966.67 | 1,993.33 | 0.2M |
| 2022-07-25 | 2,093.33 | 2,100.00 | 2,046.67 | 2,073.33 | 0.1M |
| 2022-07-22 | 2,060.00 | 2,133.33 | 2,053.33 | 2,093.33 | 0.2M |
| 2022-07-21 | 2,060.00 | 2,066.67 | 2,020.00 | 2,053.33 | 0.1M |
| 2022-07-20 | 2,100.00 | 2,206.67 | 2,026.67 | 2,060.00 | 0.2M |
| 2022-07-19 | 2,013.33 | 2,093.33 | 2,000.00 | 2,073.33 | 0.1M |
| 2022-07-18 | 2,020.00 | 2,100.00 | 2,020.00 | 2,026.67 | 0.2M |
| 2022-07-15 | 1,920.00 | 2,200.00 | 1,893.33 | 2,033.33 | 0.5M |
| 2022-07-14 | 1,866.67 | 1,966.67 | 1,840.00 | 1,920.00 | 0.1M |
| 2022-07-13 | 1,866.67 | 1,920.00 | 1,800.00 | 1,866.67 | 0.1M |
| 2022-07-12 | 2,013.33 | 2,013.33 | 1,886.67 | 1,886.67 | 0.1M |
| 2022-07-11 | 2,040.00 | 2,080.00 | 1,980.00 | 2,013.33 | 0.1M |
| 2022-07-08 | 1,973.33 | 2,046.67 | 1,966.67 | 2,020.00 | 0.1M |
| 2022-07-07 | 1,893.33 | 1,966.67 | 1,886.67 | 1,953.33 | 0.1M |
| 2022-07-06 | 1,960.00 | 2,006.67 | 1,880.00 | 1,886.67 | 0.1M |
| 2022-07-05 | 1,913.33 | 1,993.33 | 1,893.33 | 1,973.33 | 0.1M |
| 2022-07-04 | 2,040.00 | 2,126.67 | 1,880.00 | 1,893.33 | 0.3M |
| 2022-07-01 | 2,193.33 | 2,233.33 | 2,066.67 | 2,066.67 | 0.3M |
| 2022-06-30 | 2,100.00 | 2,300.00 | 2,093.33 | 2,226.67 | 0.7M |
| 2022-06-29 | 2,106.67 | 2,193.33 | 2,033.33 | 2,133.33 | 0.4M |
| 2022-06-28 | 2,013.33 | 2,393.33 | 1,926.67 | 2,180.00 | 2.7M |
| 2022-06-27 | 1,806.67 | 2,126.67 | 1,780.00 | 1,973.33 | 1.2M |
| 2022-06-24 | 1,726.67 | 1,800.00 | 1,726.67 | 1,773.33 | 0.4M |
| 2022-06-23 | 1,753.33 | 1,880.00 | 1,673.33 | 1,726.67 | 0.5M |
| 2022-06-22 | 1,993.33 | 2,013.33 | 1,740.00 | 1,766.67 | 0.7M |
| 2022-06-21 | 1,986.67 | 2,033.33 | 1,906.67 | 1,960.00 | 0.3M |
| 2022-06-20 | 2,220.00 | 2,286.67 | 1,986.67 | 1,986.67 | 0.5M |
| 2022-06-17 | 2,093.33 | 2,346.67 | 2,073.33 | 2,220.00 | 0.6M |
| 2022-06-16 | 2,360.00 | 2,406.67 | 2,186.67 | 2,186.67 | 0.3M |
| 2022-06-15 | 2,326.67 | 2,493.33 | 2,280.00 | 2,313.33 | 0.3M |
| 2022-06-14 | 2,400.00 | 2,506.67 | 2,306.67 | 2,493.33 | 0.4M |
| 2022-06-13 | 2,680.00 | 2,726.67 | 2,406.67 | 2,453.33 | 0.7M |
| 2022-06-10 | 2,766.67 | 2,793.33 | 2,706.67 | 2,780.00 | 0.3M |
| 2022-06-09 | 2,926.67 | 2,946.67 | 2,766.67 | 2,793.33 | 0.3M |
| 2022-06-08 | 3,166.67 | 3,180.00 | 2,913.33 | 2,920.00 | 0.7M |
| 2022-06-07 | 3,253.33 | 3,333.33 | 3,133.33 | 3,160.00 | 0.3M |
| 2022-06-06 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 0.0M |
| 2022-06-03 | 3,286.67 | 3,353.33 | 3,206.67 | 3,220.00 | 0.4M |
| 2022-06-02 | 3,160.00 | 3,560.00 | 3,146.67 | 3,300.00 | 2.5M |
| 2022-06-01 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2022-05-31 | 3,246.67 | 3,266.67 | 3,113.33 | 3,146.67 | 0.6M |
| 2022-05-30 | 3,246.67 | 3,353.33 | 3,160.00 | 3,193.33 | 0.8M |
| 2022-05-29 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 0.0M |
| 2022-05-27 | 3,333.33 | 3,340.00 | 3,106.67 | 3,233.33 | 1.1M |
| 2022-05-26 | 3,686.67 | 3,686.67 | 3,240.00 | 3,313.33 | 1.6M |
| 2022-05-25 | 4,260.00 | 4,260.00 | 3,486.67 | 3,513.33 | 3.1M |