711.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 703.50 | 713.50 | 707.50 | 711.50 | 0.0M |
| 2025-09-25 | 702.50 | 706.75 | 701.00 | 703.00 | 0.0M |
| 2025-09-24 | 708.25 | 708.50 | 699.50 | 700.25 | 0.0M |
| 2025-09-23 | 695.25 | 711.50 | 694.75 | 710.50 | 0.0M |
| 2025-09-22 | 697.50 | 696.50 | 691.50 | 697.50 | 0.0M |
| 2025-09-19 | 698.25 | 701.50 | 696.25 | 698.25 | 0.0M |
| 2025-09-18 | 698.25 | 705.00 | 694.00 | 701.00 | 0.0M |
| 2025-09-17 | 701.25 | 702.25 | 697.00 | 701.25 | 0.0M |
| 2025-09-16 | 702.75 | 703.00 | 696.00 | 701.75 | 0.0M |
| 2025-09-15 | 697.00 | 704.00 | 695.50 | 697.00 | 0.0M |
| 2025-09-12 | 691.50 | 694.25 | 691.00 | 691.50 | 0.0M |
| 2025-09-11 | 698.50 | 699.00 | 688.00 | 690.00 | 0.0M |
| 2025-09-10 | 694.50 | 700.00 | 695.00 | 694.50 | 0.0M |
| 2025-09-09 | 695.25 | 699.00 | 693.50 | 696.00 | 0.0M |
| 2025-09-08 | 688.75 | 696.00 | 688.75 | 696.50 | 0.0M |
| 2025-09-05 | 693.25 | 695.50 | 686.50 | 686.50 | 0.0M |
| 2025-09-04 | 684.50 | 693.50 | 686.00 | 693.00 | 0.0M |
| 2025-09-03 | 684.50 | 686.00 | 681.00 | 684.50 | 0.0M |
| 2025-09-02 | 692.25 | 694.00 | 685.00 | 693.00 | 0.0M |
| 2025-09-01 | 687.25 | 694.00 | 686.50 | 689.75 | 0.0M |
| 2025-08-29 | 689.25 | 688.50 | 681.50 | 688.25 | 0.0M |
| 2025-08-28 | 694.00 | 696.25 | 690.50 | 695.75 | 0.0M |
| 2025-08-27 | 702.75 | 701.00 | 690.00 | 692.00 | 0.1M |
| 2025-08-26 | 706.00 | 705.00 | 697.50 | 704.50 | 0.1M |
| 2025-08-25 | 710.55 | 712.00 | 708.00 | 710.55 | 0.0M |
| 2025-08-22 | 708.75 | 713.50 | 706.75 | 708.75 | 0.0M |
| 2025-08-21 | 701.25 | 711.00 | 699.50 | 709.00 | 0.0M |
| 2025-08-20 | 701.50 | 711.00 | 701.00 | 703.00 | 0.0M |
| 2025-08-19 | 710.75 | 709.00 | 692.50 | 702.50 | 0.1M |
| 2025-08-18 | 691.00 | 690.00 | 681.50 | 683.50 | 0.0M |
| 2025-08-15 | 689.50 | 695.50 | 690.00 | 689.50 | 0.0M |
| 2025-08-14 | 689.00 | 692.00 | 685.50 | 689.00 | 0.0M |
| 2025-08-13 | 686.25 | 688.00 | 682.00 | 686.25 | 0.0M |
| 2025-08-12 | 680.50 | 685.00 | 677.75 | 680.50 | 0.0M |
| 2025-08-11 | 671.25 | 677.00 | 670.50 | 671.25 | 0.0M |
| 2025-08-08 | 665.00 | 668.00 | 664.00 | 665.25 | 0.0M |
| 2025-08-07 | 662.25 | 666.50 | 659.50 | 664.25 | 0.0M |
| 2025-08-06 | 662.50 | 665.50 | 657.25 | 663.75 | 0.0M |
| 2025-08-05 | 666.25 | 667.00 | 656.50 | 659.50 | 0.0M |
| 2025-08-04 | 650.75 | 663.25 | 656.00 | 657.00 | 0.0M |
| 2025-08-01 | 654.75 | 656.00 | 646.50 | 647.50 | 0.0M |
| 2025-07-31 | 657.25 | 662.50 | 652.50 | 657.25 | 0.0M |
| 2025-07-30 | 653.00 | 658.50 | 648.25 | 658.25 | 0.1M |
| 2025-07-29 | 648.75 | 655.00 | 647.00 | 648.75 | 0.0M |
| 2025-07-28 | 653.25 | 653.50 | 646.50 | 645.75 | 0.0M |
| 2025-07-25 | 651.00 | 652.00 | 644.50 | 650.25 | 0.0M |
| 2025-07-24 | 653.25 | 657.00 | 650.00 | 653.25 | 0.0M |
| 2025-07-23 | 646.75 | 650.00 | 645.00 | 646.75 | 0.0M |
| 2025-07-22 | 643.00 | 646.25 | 640.50 | 643.00 | 0.0M |
| 2025-07-21 | 648.75 | 649.50 | 642.50 | 646.00 | 0.0M |
| 2025-07-18 | 648.00 | 649.50 | 646.50 | 649.00 | 0.0M |
| 2025-07-17 | 654.00 | 651.13 | 647.75 | 652.75 | 0.0M |
| 2025-07-16 | 650.75 | 656.50 | 649.00 | 657.50 | 0.0M |
| 2025-07-15 | 653.00 | 658.00 | 652.50 | 657.75 | 0.0M |
| 2025-07-14 | 647.25 | 657.25 | 645.50 | 654.00 | 0.0M |
| 2025-07-11 | 660.25 | 657.50 | 651.50 | 653.00 | 0.0M |
| 2025-07-10 | 661.75 | 661.50 | 658.19 | 661.75 | 0.0M |
| 2025-07-09 | 655.75 | 662.75 | 657.00 | 655.75 | 0.0M |
| 2025-07-08 | 649.25 | 657.00 | 648.00 | 654.75 | 0.0M |
| 2025-07-07 | 641.00 | 651.75 | 646.00 | 650.50 | 0.0M |
| 2025-07-04 | 649.50 | 649.00 | 643.00 | 642.50 | 0.0M |
| 2025-07-03 | 647.00 | 652.00 | 646.00 | 647.00 | 0.0M |
| 2025-07-02 | 643.75 | 650.00 | 642.25 | 643.00 | 0.0M |
| 2025-07-01 | 641.75 | 640.00 | 635.75 | 635.50 | 0.0M |
| 2025-06-30 | 649.00 | 648.00 | 640.50 | 641.25 | 0.0M |
| 2025-06-27 | 633.75 | 650.00 | 638.00 | 648.50 | 0.0M |
| 2025-06-26 | 632.25 | 635.50 | 629.50 | 633.50 | 0.0M |
| 2025-06-25 | 629.50 | 632.00 | 627.50 | 629.50 | 0.0M |
| 2025-06-24 | 623.75 | 630.25 | 623.00 | 630.75 | 0.0M |
| 2025-06-23 | 622.25 | 625.75 | 618.00 | 618.75 | 0.0M |
| 2025-06-20 | 625.50 | 626.50 | 622.51 | 624.00 | 0.0M |
| 2025-06-19 | 626.50 | 625.25 | 620.50 | 620.00 | 0.0M |
| 2025-06-18 | 627.50 | 629.50 | 624.00 | 627.50 | 0.0M |
| 2025-06-17 | 633.50 | 632.00 | 625.00 | 626.00 | 0.0M |
| 2025-06-16 | 633.75 | 638.00 | 632.50 | 633.75 | 0.0M |
| 2025-06-13 | 625.00 | 634.00 | 624.00 | 632.00 | 0.0M |
| 2025-06-12 | 625.75 | 638.00 | 622.50 | 632.75 | 0.0M |
| 2025-06-11 | 625.00 | 631.00 | 625.50 | 625.00 | 0.0M |
| 2025-06-10 | 628.25 | 630.35 | 626.00 | 628.50 | 0.0M |
| 2025-06-09 | 628.50 | 628.50 | 628.50 | 628.50 | 0.0M |
| 2025-06-06 | 629.25 | 632.00 | 629.25 | 628.50 | 0.0M |
| 2025-06-05 | 625.75 | 625.75 | 625.75 | 625.75 | 0.0M |
| 2025-06-04 | 625.75 | 628.50 | 622.50 | 625.75 | 0.0M |
| 2025-06-03 | 631.25 | 633.00 | 619.75 | 623.00 | 0.0M |
| 2025-06-02 | 613.00 | 633.00 | 615.25 | 627.50 | 0.0M |
| 2025-05-30 | 619.50 | 619.50 | 619.50 | 619.50 | 0.0M |
| 2025-05-29 | 619.50 | 619.50 | 619.50 | 619.50 | 0.0M |
| 2025-05-28 | 619.50 | 631.00 | 615.50 | 619.50 | 0.0M |
| 2025-05-27 | 623.75 | 624.00 | 620.00 | 623.75 | 0.0M |
| 2025-05-26 | 622.00 | 628.00 | 621.00 | 622.00 | 0.0M |
| 2025-05-23 | 623.50 | 631.00 | 605.50 | 623.00 | 0.0M |
| 2025-05-22 | 621.00 | 626.25 | 618.50 | 621.75 | 0.0M |
| 2025-05-21 | 619.75 | 626.00 | 618.50 | 619.75 | 0.0M |
| 2025-05-20 | 616.00 | 621.50 | 618.50 | 616.00 | 0.0M |
| 2025-05-19 | 611.50 | 616.50 | 600.50 | 611.00 | 0.0M |
| 2025-05-16 | 608.25 | 612.00 | 607.50 | 608.25 | 0.0M |
| 2025-05-15 | 600.75 | 608.50 | 600.00 | 606.25 | 0.0M |
| 2025-05-14 | 598.75 | 603.00 | 599.50 | 601.00 | 0.0M |
| 2025-05-13 | 596.00 | 600.00 | 592.00 | 597.25 | 0.0M |
| 2025-05-12 | 589.75 | 599.50 | 593.50 | 596.75 | 0.0M |
| 2025-05-09 | 589.75 | 591.50 | 584.25 | 584.00 | 0.0M |
| 2025-05-08 | 588.75 | 591.50 | 584.00 | 588.50 | 0.0M |
| 2025-05-07 | 559.00 | 598.50 | 577.00 | 589.50 | 0.0M |
| 2025-05-06 | 557.00 | 559.00 | 549.00 | 551.00 | 0.0M |
| 2025-05-05 | 555.50 | 565.00 | 551.50 | 555.50 | 0.0M |
| 2025-05-02 | 548.00 | 553.00 | 546.50 | 548.25 | 0.0M |
| 2025-05-01 | 539.50 | 543.00 | 538.00 | 539.50 | 0.0M |
| 2025-04-30 | 535.25 | 540.00 | 534.25 | 534.00 | 0.0M |
| 2025-04-29 | 533.00 | 534.00 | 526.00 | 529.50 | 0.0M |
| 2025-04-28 | 531.50 | 536.00 | 533.00 | 533.75 | 0.0M |
| 2025-04-25 | 525.25 | 530.50 | 527.00 | 531.00 | 0.0M |
| 2025-04-24 | 525.50 | 526.50 | 523.00 | 527.75 | 0.0M |
| 2025-04-23 | 517.25 | 529.00 | 518.00 | 530.00 | 0.0M |
| 2025-04-22 | 513.50 | 516.00 | 509.00 | 508.95 | 0.0M |
| 2025-04-17 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2025-04-16 | 516.00 | 518.00 | 513.50 | 516.00 | 0.0M |
| 2025-04-15 | 508.20 | 521.00 | 511.50 | 517.75 | 0.0M |
| 2025-04-14 | 502.00 | 507.00 | 501.00 | 502.00 | 0.0M |
| 2025-04-11 | 488.80 | 492.00 | 482.60 | 488.10 | 0.1M |
| 2025-04-10 | 533.25 | 533.50 | 491.00 | 492.90 | 0.0M |
| 2025-04-09 | 468.30 | 472.20 | 463.40 | 467.80 | 0.0M |
| 2025-04-08 | 489.50 | 491.40 | 475.20 | 483.00 | 0.0M |
| 2025-04-07 | 451.20 | 494.20 | 450.20 | 480.20 | 0.0M |
| 2025-04-04 | 531.00 | 529.50 | 483.60 | 486.20 | 0.0M |
| 2025-04-03 | 539.50 | 545.00 | 535.50 | 539.75 | 0.0M |
| 2025-04-02 | 550.25 | 555.50 | 549.00 | 555.00 | 0.0M |
| 2025-04-01 | 553.75 | 553.50 | 549.00 | 553.75 | 0.0M |
| 2025-03-31 | 552.75 | 553.00 | 549.00 | 553.00 | 0.0M |
| 2025-03-28 | 566.75 | 565.00 | 557.50 | 561.00 | 0.1M |
| 2025-03-27 | 570.75 | 572.50 | 567.50 | 568.00 | 0.0M |
| 2025-03-26 | 575.75 | 575.00 | 568.50 | 570.25 | 0.0M |
| 2025-03-25 | 589.25 | 597.50 | 589.50 | 597.50 | 0.0M |
| 2025-03-24 | 588.75 | 590.00 | 583.50 | 588.75 | 0.0M |
| 2025-03-21 | 579.75 | 588.50 | 578.75 | 586.00 | 0.0M |
| 2025-03-20 | 587.75 | 582.75 | 577.50 | 581.50 | 0.0M |
| 2025-03-19 | 589.25 | 590.50 | 586.50 | 589.25 | 0.0M |
| 2025-03-18 | 586.25 | 592.50 | 586.50 | 588.25 | 0.0M |
| 2025-03-17 | 588.50 | 587.50 | 582.00 | 582.00 | 0.0M |
| 2025-03-14 | 577.25 | 588.00 | 578.00 | 584.00 | 0.0M |
| 2025-03-13 | 573.50 | 579.00 | 576.50 | 574.75 | 0.0M |
| 2025-03-12 | 578.75 | 581.00 | 572.50 | 576.00 | 0.0M |
| 2025-03-11 | 578.50 | 580.50 | 570.50 | 577.50 | 0.0M |
| 2025-03-10 | 588.25 | 588.50 | 576.00 | 577.25 | 0.0M |
| 2025-03-07 | 582.75 | 590.00 | 579.00 | 588.25 | 0.0M |
| 2025-03-06 | 583.00 | 591.00 | 581.50 | 584.00 | 0.0M |
| 2025-03-05 | 568.50 | 583.00 | 569.50 | 581.00 | 0.0M |
| 2025-03-04 | 581.25 | 578.00 | 561.00 | 563.50 | 0.0M |
| 2025-03-03 | 580.25 | 587.00 | 578.00 | 586.00 | 0.0M |
| 2025-02-28 | 583.50 | 581.50 | 577.50 | 577.50 | 0.0M |
| 2025-02-27 | 576.00 | 588.00 | 575.50 | 582.00 | 0.1M |
| 2025-02-26 | 573.50 | 589.00 | 562.00 | 579.50 | 0.0M |
| 2025-02-25 | 550.25 | 572.00 | 554.50 | 568.25 | 0.0M |
| 2025-02-24 | 548.50 | 553.00 | 546.00 | 548.50 | 0.0M |
| 2025-02-21 | 545.50 | 551.00 | 547.00 | 546.50 | 0.0M |
| 2025-02-20 | 547.50 | 551.50 | 544.00 | 547.50 | 0.0M |
| 2025-02-19 | 547.00 | 550.50 | 544.50 | 547.25 | 0.1M |
| 2025-02-18 | 540.75 | 548.00 | 541.50 | 540.75 | 0.0M |
| 2025-02-17 | 537.75 | 544.00 | 537.50 | 544.00 | 0.0M |
| 2025-02-14 | 530.75 | 540.50 | 529.00 | 535.75 | 0.0M |
| 2025-02-13 | 536.25 | 535.50 | 525.50 | 537.00 | 0.0M |
| 2025-02-12 | 533.50 | 538.00 | 532.50 | 533.50 | 0.0M |
| 2025-02-11 | 533.25 | 543.50 | 525.00 | 530.00 | 0.0M |
| 2025-02-10 | 543.25 | 543.00 | 531.00 | 532.00 | 0.0M |
| 2025-02-07 | 533.75 | 547.50 | 540.50 | 545.50 | 0.0M |
| 2025-02-06 | 517.25 | 528.50 | 519.00 | 524.00 | 0.0M |
| 2025-02-05 | 520.25 | 521.50 | 514.00 | 514.00 | 0.0M |
| 2025-02-04 | 516.00 | 519.00 | 513.00 | 516.00 | 0.0M |
| 2025-02-03 | 511.75 | 518.00 | 510.00 | 517.50 | 0.0M |
| 2025-01-31 | 532.25 | 534.50 | 521.00 | 522.25 | 0.0M |
| 2025-01-30 | 534.25 | 536.00 | 532.50 | 533.75 | 0.0M |
| 2025-01-29 | 532.00 | 535.00 | 529.50 | 532.00 | 0.0M |
| 2025-01-28 | 536.25 | 537.00 | 531.00 | 531.00 | 0.0M |
| 2025-01-27 | 531.00 | 535.50 | 531.50 | 536.25 | 0.0M |
| 2025-01-24 | 540.75 | 540.00 | 533.00 | 534.00 | 0.0M |
| 2025-01-23 | 537.25 | 540.00 | 535.00 | 535.75 | 0.0M |
| 2025-01-22 | 536.25 | 542.50 | 534.00 | 535.75 | 0.0M |
| 2025-01-21 | 530.00 | 538.00 | 530.50 | 535.50 | 0.0M |
| 2025-01-20 | 531.50 | 534.00 | 531.50 | 531.50 | 0.0M |
| 2025-01-17 | 530.50 | 532.50 | 521.00 | 532.00 | 0.1M |
| 2025-01-16 | 534.00 | 534.50 | 530.00 | 534.00 | 0.0M |
| 2025-01-15 | 527.00 | 533.00 | 525.00 | 528.75 | 0.0M |
| 2025-01-14 | 523.50 | 527.00 | 521.50 | 523.50 | 0.0M |
| 2025-01-13 | 505.75 | 524.50 | 509.00 | 521.75 | 0.0M |
| 2025-01-10 | 504.50 | 514.00 | 502.00 | 509.40 | 0.0M |
| 2025-01-09 | 508.20 | 510.00 | 492.80 | 500.95 | 0.0M |
| 2025-01-08 | 519.25 | 524.00 | 509.00 | 508.40 | 0.0M |
| 2025-01-07 | 516.75 | 522.50 | 515.50 | 517.00 | 0.0M |
| 2025-01-06 | 513.50 | 523.00 | 513.50 | 513.50 | 0.0M |
| 2025-01-03 | 511.25 | 513.00 | 510.50 | 512.50 | 0.0M |
| 2025-01-02 | 510.40 | 513.50 | 506.50 | 511.50 | 0.0M |