679.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 735.00 | 760.90 | 732.10 | 738.50 | 93.5M |
| 2023-12-28 | 727.40 | 741.40 | 721.60 | 736.70 | 72.5M |
| 2023-12-27 | 733.90 | 773.00 | 721.60 | 735.00 | 133.8M |
| 2023-12-26 | 733.60 | 745.50 | 723.50 | 733.10 | 65.5M |
| 2023-12-25 | 736.20 | 740.80 | 718.00 | 728.10 | 44.8M |
| 2023-12-22 | 724.40 | 752.80 | 724.20 | 736.20 | 67.2M |
| 2023-12-21 | 731.40 | 769.00 | 723.00 | 725.50 | 102.8M |
| 2023-12-20 | 733.00 | 742.00 | 713.10 | 725.80 | 83.6M |
| 2023-12-19 | 748.00 | 751.50 | 718.40 | 734.00 | 62.4M |
| 2023-12-18 | 742.30 | 747.30 | 712.00 | 735.80 | 84.8M |
| 2023-12-15 | 775.80 | 779.00 | 746.60 | 751.90 | 84.4M |
| 2023-12-14 | 861.90 | 862.00 | 756.80 | 777.60 | 157.2M |
| 2023-12-13 | 825.00 | 843.90 | 783.00 | 816.90 | 156.1M |
| 2023-12-12 | 886.30 | 888.00 | 825.80 | 833.70 | 151.9M |
| 2023-12-11 | 779.00 | 895.00 | 774.20 | 891.60 | 209.2M |
| 2023-12-08 | 769.80 | 800.80 | 742.60 | 777.80 | 114.6M |
| 2023-12-07 | 692.00 | 767.80 | 690.20 | 765.00 | 150.0M |
| 2023-12-06 | 640.00 | 699.80 | 637.10 | 692.00 | 78.7M |
| 2023-12-05 | 642.00 | 646.40 | 631.50 | 640.30 | 15.9M |
| 2023-12-04 | 641.00 | 649.40 | 635.30 | 645.00 | 17.7M |
| 2023-12-01 | 636.90 | 642.90 | 633.60 | 638.60 | 14.1M |
| 2023-11-30 | 628.00 | 638.60 | 624.00 | 630.90 | 15.2M |
| 2023-11-29 | 633.10 | 639.80 | 621.10 | 628.20 | 14.8M |
| 2023-11-28 | 638.80 | 640.30 | 632.60 | 636.90 | 9.8M |
| 2023-11-27 | 647.10 | 648.60 | 631.70 | 639.90 | 17.2M |
| 2023-11-24 | 654.30 | 656.20 | 643.60 | 646.60 | 13.9M |
| 2023-11-22 | 655.00 | 661.60 | 650.00 | 652.10 | 13.7M |
| 2023-11-21 | 664.50 | 666.20 | 649.00 | 649.00 | 16.2M |
| 2023-11-20 | 667.70 | 673.90 | 658.90 | 665.90 | 14.9M |
| 2023-11-17 | 649.00 | 662.00 | 646.10 | 662.00 | 18.7M |
| 2023-11-16 | 656.20 | 666.00 | 645.10 | 652.80 | 18.4M |
| 2023-11-15 | 671.90 | 687.60 | 659.30 | 660.00 | 27.9M |
| 2023-11-14 | 664.00 | 669.10 | 653.80 | 664.40 | 15.5M |
| 2023-11-13 | 658.10 | 666.80 | 655.90 | 662.30 | 14.7M |
| 2023-11-10 | 649.00 | 657.60 | 643.60 | 656.30 | 14.5M |
| 2023-11-09 | 643.00 | 657.30 | 632.50 | 653.80 | 20.6M |
| 2023-11-08 | 669.90 | 675.50 | 641.10 | 642.30 | 31.5M |
| 2023-11-07 | 688.30 | 694.90 | 660.60 | 663.70 | 25.7M |
| 2023-11-06 | 688.90 | 698.10 | 676.10 | 690.60 | 35.4M |
| 2023-11-02 | 649.60 | 675.50 | 644.00 | 675.00 | 43.6M |
| 2023-11-01 | 649.00 | 659.00 | 637.50 | 643.60 | 34.5M |
| 2023-10-31 | 645.00 | 645.00 | 628.30 | 637.00 | 22.0M |
| 2023-10-30 | 647.20 | 652.40 | 635.30 | 640.40 | 23.5M |
| 2023-10-27 | 638.90 | 646.70 | 629.00 | 644.10 | 20.3M |
| 2023-10-26 | 639.00 | 639.40 | 621.50 | 638.50 | 20.9M |
| 2023-10-25 | 634.80 | 642.90 | 629.80 | 630.70 | 20.1M |
| 2023-10-24 | 636.90 | 638.00 | 614.00 | 625.60 | 22.2M |
| 2023-10-23 | 636.50 | 644.50 | 634.00 | 634.40 | 16.6M |
| 2023-10-20 | 645.00 | 656.40 | 626.00 | 636.20 | 33.3M |
| 2023-10-19 | 636.20 | 646.70 | 635.00 | 644.50 | 20.5M |
| 2023-10-18 | 646.00 | 646.80 | 631.40 | 642.80 | 19.1M |
| 2023-10-17 | 637.00 | 646.00 | 633.80 | 639.70 | 17.8M |
| 2023-10-16 | 631.00 | 643.70 | 628.10 | 630.10 | 18.1M |
| 2023-10-13 | 632.20 | 644.50 | 628.20 | 639.40 | 20.7M |
| 2023-10-12 | 643.10 | 657.50 | 633.30 | 637.40 | 30.8M |
| 2023-10-11 | 623.80 | 641.60 | 614.30 | 636.30 | 40.7M |
| 2023-10-10 | 600.50 | 616.90 | 600.10 | 616.00 | 26.4M |
| 2023-10-06 | 592.90 | 606.10 | 589.00 | 596.00 | 27.2M |
| 2023-10-05 | 597.70 | 604.00 | 588.00 | 594.20 | 32.8M |
| 2023-10-04 | 607.00 | 610.70 | 578.00 | 579.00 | 43.0M |
| 2023-10-03 | 640.00 | 640.10 | 615.70 | 616.00 | 32.3M |
| 2023-10-02 | 678.00 | 683.70 | 649.50 | 650.00 | 28.9M |
| 2023-09-29 | 682.60 | 687.80 | 662.60 | 668.80 | 30.6M |
| 2023-09-28 | 687.20 | 697.80 | 682.20 | 690.10 | 26.4M |
| 2023-09-27 | 700.40 | 701.00 | 678.00 | 691.20 | 36.5M |
| 2023-09-26 | 703.20 | 711.70 | 692.60 | 706.10 | 28.5M |
| 2023-09-25 | 707.00 | 708.90 | 690.30 | 706.00 | 29.9M |
| 2023-09-22 | 721.00 | 721.10 | 692.50 | 703.30 | 43.4M |
| 2023-09-21 | 682.70 | 725.00 | 681.30 | 721.10 | 56.3M |
| 2023-09-20 | 704.00 | 706.00 | 683.20 | 686.30 | 25.8M |
| 2023-09-19 | 693.60 | 699.70 | 684.20 | 698.90 | 25.3M |
| 2023-09-15 | 680.10 | 716.60 | 679.00 | 696.50 | 71.6M |
| 2023-09-14 | 659.00 | 675.80 | 657.00 | 672.30 | 48.2M |
| 2023-09-13 | 650.00 | 657.80 | 644.00 | 653.30 | 28.7M |
| 2023-09-12 | 638.00 | 644.80 | 635.50 | 642.70 | 21.0M |
| 2023-09-11 | 633.00 | 643.80 | 632.60 | 634.50 | 21.4M |
| 2023-09-08 | 618.00 | 637.80 | 616.20 | 630.30 | 29.6M |
| 2023-09-07 | 625.00 | 629.40 | 615.60 | 620.00 | 18.6M |
| 2023-09-06 | 635.00 | 639.90 | 624.20 | 626.00 | 21.3M |
| 2023-09-05 | 627.00 | 631.90 | 624.70 | 631.90 | 15.3M |
| 2023-09-04 | 637.90 | 637.90 | 624.30 | 630.90 | 25.8M |
| 2023-09-01 | 636.40 | 640.90 | 633.30 | 637.40 | 25.0M |
| 2023-08-31 | 640.00 | 649.20 | 636.30 | 640.00 | 30.0M |
| 2023-08-30 | 648.00 | 648.10 | 635.40 | 638.10 | 42.5M |
| 2023-08-29 | 621.00 | 658.90 | 618.30 | 650.70 | 75.7M |
| 2023-08-28 | 615.00 | 620.40 | 612.00 | 617.90 | 23.6M |
| 2023-08-25 | 603.00 | 611.20 | 598.80 | 608.40 | 23.1M |
| 2023-08-24 | 608.00 | 619.40 | 597.00 | 609.80 | 39.6M |
| 2023-08-23 | 607.00 | 623.80 | 605.70 | 612.90 | 34.4M |
| 2023-08-22 | 608.90 | 613.50 | 597.30 | 611.20 | 26.8M |
| 2023-08-21 | 589.90 | 621.50 | 588.40 | 607.00 | 44.0M |
| 2023-08-18 | 597.00 | 599.90 | 579.90 | 582.80 | 27.7M |
| 2023-08-17 | 610.90 | 619.70 | 595.60 | 605.30 | 34.3M |
| 2023-08-16 | 590.90 | 619.80 | 590.10 | 611.30 | 46.1M |
| 2023-08-15 | 583.00 | 607.60 | 579.70 | 600.90 | 41.2M |
| 2023-08-14 | 584.60 | 591.90 | 579.10 | 586.90 | 23.8M |
| 2023-08-10 | 570.20 | 582.70 | 569.90 | 581.10 | 16.6M |
| 2023-08-09 | 575.70 | 578.00 | 569.50 | 574.30 | 17.4M |
| 2023-08-08 | 564.10 | 573.10 | 561.60 | 571.00 | 22.8M |
| 2023-08-07 | 565.00 | 570.90 | 558.30 | 560.40 | 20.7M |
| 2023-08-04 | 569.50 | 572.10 | 556.10 | 570.80 | 26.5M |
| 2023-08-03 | 570.00 | 577.00 | 548.80 | 572.80 | 39.5M |
| 2023-08-02 | 582.50 | 583.30 | 559.00 | 563.90 | 39.1M |
| 2023-08-01 | 563.90 | 590.20 | 560.80 | 590.00 | 44.1M |
| 2023-07-31 | 555.00 | 565.00 | 552.50 | 565.00 | 39.8M |
| 2023-07-28 | 546.00 | 551.50 | 528.20 | 545.70 | 40.2M |
| 2023-07-27 | 533.30 | 554.90 | 531.80 | 552.80 | 36.5M |
| 2023-07-26 | 524.20 | 536.80 | 521.90 | 534.70 | 23.5M |
| 2023-07-25 | 525.80 | 530.00 | 519.50 | 523.80 | 19.0M |
| 2023-07-24 | 514.10 | 525.70 | 514.00 | 525.00 | 19.4M |
| 2023-07-21 | 508.00 | 514.50 | 503.10 | 511.50 | 18.8M |
| 2023-07-20 | 505.00 | 510.40 | 502.40 | 503.30 | 12.5M |
| 2023-07-19 | 504.80 | 508.30 | 500.70 | 503.70 | 11.1M |
| 2023-07-18 | 496.40 | 505.50 | 494.10 | 501.90 | 15.5M |
| 2023-07-14 | 513.00 | 516.70 | 499.00 | 501.30 | 22.9M |
| 2023-07-13 | 507.00 | 513.80 | 506.10 | 512.50 | 13.1M |
| 2023-07-12 | 515.50 | 516.20 | 507.30 | 510.10 | 14.5M |
| 2023-07-11 | 515.90 | 519.00 | 511.20 | 513.60 | 16.2M |
| 2023-07-10 | 528.50 | 528.90 | 515.00 | 515.30 | 22.4M |
| 2023-07-07 | 540.40 | 540.40 | 524.00 | 525.10 | 31.5M |
| 2023-07-06 | 540.10 | 559.00 | 537.80 | 542.60 | 37.6M |
| 2023-07-05 | 540.00 | 555.80 | 537.70 | 540.50 | 34.5M |
| 2023-07-04 | 538.10 | 538.50 | 530.10 | 536.80 | 20.7M |
| 2023-07-03 | 521.40 | 537.00 | 521.40 | 534.70 | 21.8M |
| 2023-06-30 | 529.90 | 536.20 | 523.10 | 527.10 | 22.8M |
| 2023-06-29 | 525.50 | 529.20 | 519.30 | 528.20 | 19.7M |
| 2023-06-28 | 519.70 | 530.70 | 515.30 | 527.90 | 23.5M |
| 2023-06-27 | 535.10 | 539.50 | 516.30 | 519.30 | 29.2M |
| 2023-06-26 | 548.60 | 550.00 | 525.60 | 527.20 | 40.3M |
| 2023-06-23 | 520.50 | 555.60 | 518.70 | 552.80 | 83.3M |
| 2023-06-22 | 509.70 | 524.30 | 509.30 | 520.00 | 41.7M |
| 2023-06-21 | 498.00 | 509.10 | 497.20 | 506.50 | 20.2M |
| 2023-06-20 | 504.60 | 506.90 | 498.20 | 500.70 | 17.5M |
| 2023-06-19 | 508.00 | 512.00 | 501.40 | 506.20 | 18.4M |
| 2023-06-16 | 490.90 | 508.60 | 489.00 | 506.90 | 36.1M |
| 2023-06-15 | 498.20 | 502.10 | 492.50 | 492.90 | 25.4M |
| 2023-06-14 | 506.00 | 509.00 | 496.20 | 500.00 | 30.2M |
| 2023-06-13 | 501.30 | 512.30 | 497.60 | 506.20 | 32.3M |
| 2023-06-12 | 530.00 | 530.30 | 502.60 | 504.40 | 43.0M |
| 2023-06-09 | 515.90 | 526.00 | 510.10 | 524.80 | 44.1M |
| 2023-06-08 | 500.00 | 522.00 | 499.30 | 510.00 | 48.6M |
| 2023-06-07 | 496.00 | 505.80 | 489.40 | 493.30 | 35.3M |
| 2023-06-06 | 504.00 | 505.00 | 493.20 | 495.70 | 29.7M |
| 2023-06-05 | 525.00 | 532.90 | 502.10 | 503.00 | 50.1M |
| 2023-06-02 | 502.00 | 523.00 | 497.00 | 522.00 | 58.6M |
| 2023-06-01 | 483.00 | 501.00 | 479.00 | 500.00 | 30.1M |
| 2023-05-31 | 487.00 | 491.00 | 479.00 | 481.00 | 28.2M |
| 2023-05-30 | 481.00 | 487.00 | 478.00 | 487.00 | 13.1M |
| 2023-05-29 | 477.00 | 480.00 | 474.00 | 480.00 | 14.3M |
| 2023-05-26 | 482.00 | 485.00 | 477.00 | 477.00 | 19.0M |
| 2023-05-25 | 486.00 | 494.00 | 479.00 | 486.00 | 18.9M |
| 2023-05-24 | 478.00 | 500.00 | 477.00 | 491.00 | 42.2M |
| 2023-05-23 | 477.00 | 479.00 | 472.00 | 475.00 | 19.1M |
| 2023-05-22 | 476.00 | 480.00 | 472.00 | 477.00 | 17.3M |
| 2023-05-19 | 481.00 | 484.00 | 472.00 | 475.00 | 26.9M |
| 2023-05-18 | 502.00 | 504.00 | 480.00 | 481.00 | 39.0M |
| 2023-05-17 | 521.00 | 528.00 | 503.00 | 505.00 | 40.6M |
| 2023-05-16 | 511.00 | 530.00 | 501.00 | 522.00 | 59.0M |
| 2023-05-15 | 504.00 | 514.00 | 498.00 | 510.00 | 22.4M |
| 2023-05-12 | 487.00 | 504.00 | 484.00 | 499.00 | 25.4M |
| 2023-05-11 | 491.00 | 494.00 | 484.00 | 486.00 | 13.3M |
| 2023-05-10 | 497.00 | 498.00 | 490.00 | 492.00 | 11.5M |
| 2023-05-09 | 490.00 | 496.00 | 487.00 | 496.00 | 12.8M |
| 2023-05-08 | 486.00 | 499.00 | 485.00 | 489.00 | 18.3M |
| 2023-05-02 | 492.00 | 494.00 | 486.00 | 486.00 | 16.7M |
| 2023-05-01 | 487.00 | 503.00 | 484.00 | 494.00 | 27.9M |
| 2023-04-28 | 485.00 | 489.00 | 478.00 | 487.00 | 15.9M |
| 2023-04-27 | 478.00 | 480.00 | 471.00 | 480.00 | 13.3M |
| 2023-04-26 | 489.00 | 490.00 | 475.00 | 479.00 | 19.8M |
| 2023-04-25 | 502.00 | 505.00 | 490.00 | 490.00 | 17.8M |
| 2023-04-24 | 505.00 | 509.00 | 500.00 | 500.00 | 13.3M |
| 2023-04-21 | 490.00 | 509.00 | 486.00 | 505.00 | 30.5M |
| 2023-04-20 | 489.00 | 492.00 | 488.00 | 489.00 | 7.9M |
| 2023-04-19 | 492.00 | 493.00 | 488.00 | 491.00 | 10.2M |
| 2023-04-18 | 489.00 | 496.00 | 489.00 | 494.00 | 12.0M |
| 2023-04-17 | 497.00 | 497.00 | 487.00 | 489.00 | 15.3M |
| 2023-04-14 | 490.00 | 498.00 | 487.00 | 497.00 | 14.9M |
| 2023-04-13 | 498.00 | 499.00 | 487.00 | 489.00 | 12.6M |
| 2023-04-12 | 499.00 | 501.00 | 491.00 | 496.00 | 12.4M |
| 2023-04-11 | 491.00 | 498.00 | 491.00 | 497.00 | 12.2M |
| 2023-04-10 | 491.00 | 501.00 | 486.00 | 490.00 | 16.3M |
| 2023-04-07 | 497.00 | 498.00 | 485.00 | 486.00 | 12.3M |
| 2023-04-06 | 485.00 | 506.00 | 485.00 | 496.00 | 31.2M |
| 2023-04-05 | 488.00 | 493.00 | 481.00 | 485.00 | 13.3M |
| 2023-04-04 | 485.00 | 497.00 | 484.00 | 489.00 | 23.0M |
| 2023-04-03 | 475.00 | 483.00 | 472.00 | 482.00 | 14.6M |
| 2023-03-31 | 478.00 | 486.00 | 472.00 | 473.00 | 20.1M |
| 2023-03-30 | 458.00 | 478.00 | 457.00 | 477.00 | 23.2M |
| 2023-03-29 | 450.00 | 459.00 | 449.00 | 459.00 | 15.9M |
| 2023-03-28 | 450.00 | 452.00 | 441.00 | 448.00 | 15.1M |
| 2023-03-27 | 455.00 | 456.00 | 445.00 | 447.00 | 11.0M |
| 2023-03-24 | 447.00 | 455.00 | 445.00 | 453.00 | 11.6M |
| 2023-03-23 | 444.00 | 450.00 | 440.00 | 449.00 | 10.8M |
| 2023-03-22 | 449.00 | 452.00 | 441.00 | 448.00 | 17.3M |
| 2023-03-20 | 457.00 | 458.00 | 442.00 | 443.00 | 20.1M |
| 2023-03-17 | 460.00 | 466.00 | 458.00 | 458.00 | 14.1M |
| 2023-03-16 | 447.00 | 462.00 | 444.00 | 461.00 | 16.6M |
| 2023-03-15 | 453.00 | 459.00 | 450.00 | 458.00 | 12.1M |
| 2023-03-14 | 452.00 | 453.00 | 441.00 | 448.00 | 18.8M |
| 2023-03-13 | 463.00 | 464.00 | 454.00 | 457.00 | 10.9M |
| 2023-03-10 | 462.00 | 471.00 | 462.00 | 468.00 | 12.6M |
| 2023-03-09 | 467.00 | 475.00 | 464.00 | 468.00 | 15.9M |
| 2023-03-08 | 460.00 | 466.00 | 460.00 | 466.00 | 9.7M |
| 2023-03-07 | 461.00 | 466.00 | 459.00 | 464.00 | 11.4M |
| 2023-03-06 | 455.00 | 462.00 | 455.00 | 458.00 | 11.7M |
| 2023-03-03 | 451.00 | 454.00 | 445.00 | 454.00 | 13.9M |
| 2023-03-02 | 452.00 | 454.00 | 445.00 | 446.00 | 12.2M |
| 2023-03-01 | 450.00 | 455.00 | 445.00 | 454.00 | 16.4M |
| 2023-02-28 | 451.00 | 456.00 | 451.00 | 452.00 | 12.5M |
| 2023-02-27 | 459.00 | 459.00 | 450.00 | 456.00 | 13.2M |
| 2023-02-24 | 469.00 | 471.00 | 461.00 | 464.00 | 11.8M |
| 2023-02-22 | 480.00 | 481.00 | 466.00 | 471.00 | 18.0M |
| 2023-02-21 | 480.00 | 480.00 | 472.00 | 479.00 | 12.8M |
| 2023-02-20 | 471.00 | 480.00 | 469.00 | 480.00 | 13.1M |
| 2023-02-17 | 461.00 | 474.00 | 461.00 | 470.00 | 18.5M |
| 2023-02-16 | 460.00 | 464.00 | 459.00 | 463.00 | 12.1M |
| 2023-02-15 | 460.00 | 463.00 | 458.00 | 461.00 | 9.9M |
| 2023-02-14 | 462.00 | 463.00 | 459.00 | 462.00 | 11.1M |
| 2023-02-13 | 460.00 | 465.00 | 457.00 | 458.00 | 12.0M |
| 2023-02-10 | 457.00 | 460.00 | 453.00 | 457.00 | 9.1M |
| 2023-02-09 | 460.00 | 462.00 | 456.00 | 456.00 | 8.5M |
| 2023-02-08 | 464.00 | 466.00 | 460.00 | 463.00 | 11.1M |
| 2023-02-07 | 463.00 | 466.00 | 457.00 | 459.00 | 13.8M |
| 2023-02-06 | 447.00 | 459.00 | 447.00 | 455.00 | 15.5M |
| 2023-02-03 | 450.00 | 453.00 | 440.00 | 447.00 | 29.0M |
| 2023-02-02 | 467.00 | 474.00 | 455.00 | 459.00 | 34.1M |
| 2023-02-01 | 482.00 | 486.00 | 475.00 | 478.00 | 23.2M |
| 2023-01-31 | 470.00 | 487.00 | 470.00 | 485.00 | 34.5M |
| 2023-01-30 | 472.00 | 473.00 | 463.00 | 467.00 | 17.1M |
| 2023-01-27 | 470.00 | 480.00 | 467.00 | 473.00 | 21.6M |
| 2023-01-26 | 469.00 | 471.00 | 463.00 | 470.00 | 16.4M |
| 2023-01-25 | 452.00 | 470.00 | 450.00 | 466.00 | 28.1M |
| 2023-01-24 | 452.00 | 454.00 | 440.00 | 452.00 | 28.3M |
| 2023-01-23 | 456.00 | 456.00 | 442.00 | 445.00 | 21.6M |
| 2023-01-20 | 438.00 | 453.00 | 437.00 | 452.00 | 20.2M |
| 2023-01-19 | 441.00 | 444.00 | 436.00 | 438.00 | 15.3M |
| 2023-01-18 | 438.00 | 447.00 | 437.00 | 446.00 | 20.5M |
| 2023-01-17 | 433.00 | 438.00 | 430.00 | 433.00 | 14.0M |
| 2023-01-16 | 429.00 | 440.00 | 426.00 | 432.00 | 14.4M |
| 2023-01-13 | 417.00 | 435.00 | 416.00 | 432.00 | 23.6M |
| 2023-01-12 | 433.00 | 433.00 | 422.00 | 425.00 | 22.8M |
| 2023-01-11 | 438.00 | 447.00 | 435.00 | 435.00 | 18.8M |
| 2023-01-10 | 454.00 | 454.00 | 436.00 | 436.00 | 32.3M |
| 2023-01-06 | 457.00 | 459.00 | 448.00 | 455.00 | 18.8M |
| 2023-01-05 | 459.00 | 466.00 | 457.00 | 460.00 | 13.8M |
| 2023-01-04 | 479.00 | 482.00 | 459.00 | 459.00 | 26.3M |