663.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 645.00 | 663.00 | 645.00 | 663.00 | 0.4M |
| 2025-09-25 | 648.00 | 661.00 | 645.00 | 654.00 | 0.6M |
| 2025-09-24 | 658.00 | 664.00 | 648.00 | 649.00 | 1.9M |
| 2025-09-23 | 660.00 | 669.00 | 659.00 | 660.00 | 0.3M |
| 2025-09-22 | 646.00 | 659.00 | 643.00 | 658.00 | 0.3M |
| 2025-09-19 | 633.00 | 650.00 | 633.00 | 646.00 | 1.1M |
| 2025-09-18 | 633.00 | 647.00 | 633.00 | 647.00 | 0.6M |
| 2025-09-17 | 630.00 | 638.00 | 627.00 | 634.00 | 0.4M |
| 2025-09-16 | 622.00 | 629.00 | 616.00 | 627.00 | 1.7M |
| 2025-09-15 | 622.00 | 634.00 | 620.00 | 627.00 | 1.6M |
| 2025-09-12 | 611.00 | 623.00 | 608.00 | 617.00 | 1.4M |
| 2025-09-11 | 606.00 | 615.00 | 602.00 | 607.00 | 0.5M |
| 2025-09-10 | 604.00 | 604.00 | 599.00 | 604.00 | 0.6M |
| 2025-09-09 | 596.00 | 602.00 | 594.00 | 602.00 | 0.4M |
| 2025-09-08 | 592.00 | 595.00 | 587.00 | 591.00 | 0.3M |
| 2025-09-05 | 591.00 | 598.00 | 588.00 | 592.00 | 0.2M |
| 2025-09-04 | 588.00 | 604.00 | 588.00 | 597.00 | 0.4M |
| 2025-09-03 | 587.00 | 589.00 | 578.00 | 589.00 | 1.4M |
| 2025-09-02 | 614.00 | 614.00 | 589.00 | 589.00 | 0.2M |
| 2025-09-01 | 613.00 | 615.00 | 598.00 | 601.00 | 0.1M |
| 2025-08-29 | 614.00 | 614.00 | 608.00 | 611.00 | 0.2M |
| 2025-08-28 | 611.00 | 618.00 | 607.00 | 613.00 | 0.2M |
| 2025-08-27 | 620.00 | 620.00 | 610.00 | 616.00 | 0.4M |
| 2025-08-26 | 609.00 | 619.00 | 609.00 | 613.00 | 0.5M |
| 2025-08-22 | 626.00 | 626.00 | 617.00 | 618.00 | 1.3M |
| 2025-08-21 | 623.00 | 624.00 | 602.00 | 621.00 | 0.3M |
| 2025-08-20 | 611.00 | 630.00 | 611.00 | 629.00 | 0.3M |
| 2025-08-19 | 615.00 | 623.00 | 615.00 | 621.00 | 0.3M |
| 2025-08-18 | 608.00 | 613.00 | 605.00 | 611.00 | 1.7M |
| 2025-08-15 | 611.00 | 617.00 | 602.00 | 608.00 | 0.2M |
| 2025-08-14 | 613.00 | 618.00 | 601.00 | 610.00 | 0.4M |
| 2025-08-13 | 623.00 | 628.00 | 605.00 | 617.00 | 0.4M |
| 2025-08-12 | 633.00 | 633.00 | 621.00 | 621.00 | 0.6M |
| 2025-08-11 | 614.00 | 623.00 | 614.00 | 622.00 | 0.3M |
| 2025-08-08 | 635.00 | 636.00 | 613.00 | 615.00 | 0.3M |
| 2025-08-07 | 635.00 | 643.00 | 621.00 | 633.00 | 0.3M |
| 2025-08-06 | 671.00 | 677.00 | 626.00 | 633.00 | 0.5M |
| 2025-08-05 | 632.00 | 639.00 | 631.00 | 639.00 | 0.4M |
| 2025-08-04 | 625.00 | 632.00 | 622.00 | 632.00 | 0.8M |
| 2025-08-01 | 612.00 | 623.00 | 612.00 | 622.00 | 0.2M |
| 2025-07-31 | 611.00 | 627.00 | 607.00 | 626.00 | 0.4M |
| 2025-07-30 | 628.00 | 628.00 | 597.00 | 607.00 | 2.7M |
| 2025-07-29 | 626.00 | 634.00 | 626.00 | 630.00 | 0.2M |
| 2025-07-28 | 626.00 | 636.00 | 621.00 | 624.00 | 0.2M |
| 2025-07-25 | 619.00 | 629.00 | 619.00 | 627.00 | 4.4M |
| 2025-07-24 | 621.00 | 634.00 | 619.00 | 624.00 | 0.3M |
| 2025-07-23 | 636.00 | 636.00 | 619.00 | 619.00 | 0.2M |
| 2025-07-22 | 626.00 | 633.00 | 617.00 | 624.00 | 0.2M |
| 2025-07-21 | 626.00 | 627.00 | 620.00 | 625.00 | 0.1M |
| 2025-07-18 | 623.00 | 631.00 | 621.00 | 626.00 | 0.3M |
| 2025-07-17 | 623.00 | 624.00 | 619.00 | 622.00 | 0.3M |
| 2025-07-16 | 602.00 | 624.00 | 602.00 | 620.00 | 0.3M |
| 2025-07-15 | 604.00 | 610.00 | 603.00 | 606.00 | 0.4M |
| 2025-07-14 | 592.00 | 604.00 | 592.00 | 603.00 | 0.2M |
| 2025-07-11 | 585.00 | 593.00 | 585.00 | 593.00 | 0.3M |
| 2025-07-10 | 592.00 | 594.00 | 585.00 | 587.00 | 0.3M |
| 2025-07-09 | 595.00 | 599.00 | 589.00 | 590.00 | 0.4M |
| 2025-07-08 | 585.00 | 595.00 | 585.00 | 593.00 | 0.4M |
| 2025-07-07 | 585.00 | 593.00 | 585.00 | 585.00 | 0.2M |
| 2025-07-04 | 590.00 | 590.00 | 584.00 | 585.00 | 0.1M |
| 2025-07-03 | 571.00 | 588.00 | 571.00 | 588.00 | 0.2M |
| 2025-07-02 | 585.00 | 586.00 | 570.00 | 574.00 | 0.3M |
| 2025-07-01 | 575.00 | 581.00 | 571.00 | 581.00 | 0.3M |
| 2025-06-30 | 582.00 | 583.00 | 575.00 | 575.00 | 0.2M |
| 2025-06-27 | 577.00 | 582.00 | 574.00 | 581.00 | 0.3M |
| 2025-06-26 | 576.00 | 579.00 | 566.00 | 577.00 | 0.3M |
| 2025-06-25 | 563.00 | 569.00 | 562.00 | 567.00 | 0.2M |
| 2025-06-24 | 569.00 | 575.00 | 565.00 | 565.00 | 0.2M |
| 2025-06-23 | 567.00 | 569.00 | 563.00 | 566.00 | 0.7M |
| 2025-06-20 | 572.00 | 582.00 | 570.00 | 570.00 | 0.8M |
| 2025-06-19 | 563.00 | 577.00 | 563.00 | 571.00 | 0.3M |
| 2025-06-18 | 576.00 | 582.00 | 574.00 | 575.00 | 0.2M |
| 2025-06-17 | 575.00 | 584.00 | 573.00 | 580.00 | 0.3M |
| 2025-06-16 | 570.00 | 577.00 | 564.00 | 577.00 | 0.3M |
| 2025-06-13 | 568.00 | 568.00 | 558.00 | 567.00 | 0.5M |
| 2025-06-12 | 579.00 | 581.00 | 564.00 | 569.00 | 0.5M |
| 2025-06-11 | 600.00 | 600.00 | 579.00 | 581.00 | 0.6M |
| 2025-06-10 | 596.00 | 599.00 | 590.00 | 592.00 | 1.7M |
| 2025-06-09 | 600.00 | 600.00 | 590.00 | 592.00 | 0.2M |
| 2025-06-06 | 589.00 | 601.00 | 589.00 | 599.00 | 1.5M |
| 2025-06-05 | 597.00 | 601.00 | 591.00 | 591.00 | 0.3M |
| 2025-06-04 | 577.00 | 597.00 | 577.00 | 595.00 | 0.2M |
| 2025-06-03 | 597.00 | 605.00 | 584.00 | 588.00 | 0.3M |
| 2025-06-02 | 602.00 | 606.00 | 595.00 | 602.00 | 0.2M |
| 2025-05-30 | 600.00 | 608.00 | 599.00 | 605.00 | 0.4M |
| 2025-05-29 | 614.00 | 614.00 | 597.00 | 602.00 | 1.6M |
| 2025-05-28 | 601.00 | 607.00 | 600.00 | 600.00 | 1.0M |
| 2025-05-27 | 602.00 | 604.00 | 594.00 | 604.00 | 0.2M |
| 2025-05-23 | 604.00 | 604.00 | 585.00 | 594.00 | 1.6M |
| 2025-05-22 | 592.00 | 609.00 | 585.00 | 608.00 | 0.3M |
| 2025-05-21 | 605.00 | 605.00 | 592.00 | 595.00 | 0.2M |
| 2025-05-20 | 580.00 | 599.00 | 580.00 | 598.00 | 0.3M |
| 2025-05-19 | 590.00 | 595.00 | 587.00 | 594.00 | 2.1M |
| 2025-05-16 | 604.00 | 610.00 | 596.00 | 596.00 | 1.2M |
| 2025-05-15 | 614.00 | 618.00 | 605.00 | 605.00 | 0.4M |
| 2025-05-14 | 595.00 | 620.00 | 595.00 | 619.00 | 0.5M |
| 2025-05-13 | 581.00 | 607.00 | 577.00 | 596.00 | 0.6M |
| 2025-05-12 | 573.00 | 587.00 | 573.00 | 582.00 | 0.4M |
| 2025-05-09 | 579.00 | 584.00 | 572.00 | 573.00 | 0.2M |
| 2025-05-08 | 593.00 | 593.00 | 578.00 | 578.00 | 5.7M |
| 2025-05-07 | 587.00 | 588.00 | 579.00 | 583.00 | 2.0M |
| 2025-05-06 | 587.00 | 597.00 | 583.00 | 585.00 | 0.4M |
| 2025-05-02 | 587.00 | 587.00 | 562.00 | 575.00 | 0.5M |
| 2025-05-01 | 571.00 | 580.00 | 559.00 | 574.00 | 0.5M |
| 2025-04-30 | 562.00 | 564.00 | 551.00 | 563.00 | 1.2M |
| 2025-04-29 | 557.00 | 559.00 | 543.00 | 558.00 | 0.5M |
| 2025-04-28 | 571.00 | 573.00 | 558.00 | 558.00 | 0.4M |
| 2025-04-25 | 584.00 | 584.00 | 567.00 | 567.00 | 0.3M |
| 2025-04-24 | 585.00 | 594.00 | 578.00 | 583.00 | 0.4M |
| 2025-04-23 | 598.00 | 601.00 | 587.00 | 589.00 | 0.4M |
| 2025-04-22 | 592.00 | 597.00 | 589.00 | 591.00 | 3.5M |
| 2025-04-17 | 586.00 | 591.00 | 581.00 | 589.00 | 0.2M |
| 2025-04-16 | 579.00 | 586.00 | 573.00 | 586.00 | 0.2M |
| 2025-04-15 | 569.00 | 581.00 | 563.00 | 578.00 | 0.4M |
| 2025-04-14 | 566.00 | 569.00 | 562.00 | 567.00 | 0.2M |
| 2025-04-11 | 558.00 | 560.00 | 551.00 | 554.00 | 0.5M |
| 2025-04-10 | 566.00 | 570.00 | 556.00 | 556.00 | 0.5M |
| 2025-04-09 | 534.00 | 541.00 | 523.00 | 541.00 | 0.4M |
| 2025-04-08 | 530.00 | 551.00 | 526.00 | 545.00 | 0.4M |
| 2025-04-07 | 528.00 | 544.00 | 508.00 | 523.00 | 0.6M |
| 2025-04-04 | 572.00 | 580.00 | 544.00 | 544.00 | 0.5M |
| 2025-04-03 | 595.00 | 595.00 | 577.00 | 583.00 | 0.4M |
| 2025-04-02 | 591.00 | 591.00 | 575.00 | 583.00 | 0.3M |
| 2025-04-01 | 587.00 | 596.00 | 581.00 | 587.00 | 1.5M |
| 2025-03-31 | 580.00 | 582.00 | 573.00 | 578.00 | 0.6M |
| 2025-03-28 | 577.00 | 589.00 | 577.00 | 582.00 | 0.3M |
| 2025-03-27 | 565.00 | 588.00 | 565.00 | 587.00 | 2.4M |
| 2025-03-26 | 575.00 | 582.00 | 573.00 | 577.00 | 0.3M |
| 2025-03-25 | 565.00 | 576.00 | 565.00 | 574.00 | 2.0M |
| 2025-03-24 | 553.00 | 569.00 | 553.00 | 567.00 | 1.9M |
| 2025-03-21 | 548.00 | 563.00 | 548.00 | 559.00 | 1.1M |
| 2025-03-20 | 566.00 | 570.00 | 557.00 | 558.00 | 0.5M |
| 2025-03-19 | 564.00 | 573.00 | 564.00 | 566.00 | 0.4M |
| 2025-03-18 | 580.00 | 586.00 | 570.00 | 573.00 | 0.4M |
| 2025-03-17 | 574.00 | 581.00 | 573.00 | 581.00 | 0.2M |
| 2025-03-14 | 565.00 | 580.00 | 565.00 | 576.00 | 0.6M |
| 2025-03-13 | 574.00 | 579.00 | 566.00 | 567.00 | 1.0M |
| 2025-03-12 | 562.17 | 578.62 | 562.17 | 575.72 | 0.4M |
| 2025-03-11 | 578.62 | 580.56 | 566.04 | 568.95 | 0.6M |
| 2025-03-10 | 580.56 | 588.30 | 576.69 | 580.56 | 4.3M |
| 2025-03-07 | 574.75 | 583.46 | 564.11 | 583.46 | 3.8M |
| 2025-03-06 | 564.11 | 572.82 | 537.98 | 567.98 | 1.4M |
| 2025-03-05 | 621.00 | 631.00 | 619.00 | 621.00 | 0.3M |
| 2025-03-04 | 620.00 | 631.00 | 612.00 | 620.00 | 0.4M |
| 2025-03-03 | 615.00 | 627.00 | 614.00 | 624.00 | 0.5M |
| 2025-02-28 | 603.00 | 626.00 | 599.00 | 618.00 | 0.8M |
| 2025-02-27 | 609.00 | 609.00 | 598.00 | 604.00 | 0.4M |
| 2025-02-26 | 583.00 | 602.00 | 583.00 | 602.00 | 0.4M |
| 2025-02-25 | 576.00 | 584.00 | 575.00 | 582.00 | 0.4M |
| 2025-02-24 | 585.00 | 585.00 | 572.00 | 579.00 | 1.5M |
| 2025-02-21 | 564.00 | 576.00 | 564.00 | 576.00 | 0.4M |
| 2025-02-20 | 576.00 | 587.00 | 567.00 | 567.00 | 0.3M |
| 2025-02-19 | 589.00 | 592.00 | 578.00 | 583.00 | 0.4M |
| 2025-02-18 | 600.00 | 604.00 | 591.00 | 595.00 | 0.3M |
| 2025-02-17 | 599.00 | 615.00 | 599.00 | 603.00 | 0.6M |
| 2025-02-14 | 595.00 | 614.00 | 594.00 | 612.00 | 0.7M |
| 2025-02-13 | 629.00 | 629.00 | 591.00 | 599.00 | 0.6M |
| 2025-02-12 | 632.00 | 638.00 | 628.00 | 629.00 | 0.4M |
| 2025-02-11 | 631.00 | 635.00 | 626.00 | 630.00 | 0.3M |
| 2025-02-10 | 642.00 | 646.00 | 634.00 | 634.00 | 0.2M |
| 2025-02-07 | 648.00 | 648.00 | 638.00 | 642.00 | 0.3M |
| 2025-02-06 | 633.00 | 646.00 | 632.00 | 636.00 | 0.7M |
| 2025-02-05 | 636.00 | 636.00 | 625.00 | 628.00 | 0.4M |
| 2025-02-04 | 626.00 | 638.00 | 626.00 | 638.00 | 0.3M |
| 2025-02-03 | 638.00 | 645.00 | 632.00 | 641.00 | 1.3M |
| 2025-01-31 | 655.00 | 657.00 | 645.00 | 649.00 | 2.4M |
| 2025-01-30 | 670.00 | 670.00 | 644.00 | 648.00 | 0.5M |
| 2025-01-29 | 640.00 | 656.00 | 640.00 | 655.00 | 0.2M |
| 2025-01-28 | 643.00 | 648.00 | 638.00 | 641.00 | 0.3M |
| 2025-01-27 | 630.00 | 648.00 | 630.00 | 643.00 | 0.6M |
| 2025-01-24 | 636.00 | 651.00 | 636.00 | 644.00 | 0.2M |
| 2025-01-23 | 654.00 | 658.00 | 646.00 | 650.00 | 0.5M |
| 2025-01-22 | 640.00 | 665.00 | 640.00 | 651.00 | 0.4M |
| 2025-01-21 | 666.00 | 666.00 | 648.00 | 653.00 | 0.3M |
| 2025-01-20 | 665.00 | 667.00 | 651.00 | 651.00 | 0.2M |
| 2025-01-17 | 659.00 | 665.00 | 651.00 | 664.00 | 0.4M |
| 2025-01-16 | 645.00 | 660.00 | 637.00 | 660.00 | 0.3M |
| 2025-01-15 | 638.00 | 639.00 | 631.00 | 636.00 | 0.4M |
| 2025-01-14 | 616.00 | 629.00 | 614.00 | 625.00 | 0.4M |
| 2025-01-13 | 610.00 | 620.00 | 602.00 | 618.00 | 0.9M |
| 2025-01-10 | 649.00 | 649.00 | 606.00 | 612.00 | 0.8M |
| 2025-01-09 | 645.00 | 655.00 | 628.00 | 649.00 | 1.3M |
| 2025-01-08 | 652.00 | 652.00 | 637.00 | 647.00 | 1.1M |
| 2025-01-07 | 659.00 | 659.00 | 644.00 | 656.00 | 0.3M |
| 2025-01-06 | 660.00 | 662.00 | 657.00 | 659.00 | 0.2M |
| 2025-01-03 | 671.00 | 671.00 | 653.00 | 660.00 | 1.9M |
| 2025-01-02 | 643.00 | 661.00 | 643.00 | 657.00 | 0.2M |