657.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 563.85 | 573.00 | 561.50 | 563.85 | 0.0M |
| 2024-12-27 | 574.50 | 581.00 | 574.50 | 574.50 | 0.0M |
| 2024-12-23 | 566.50 | 573.50 | 563.50 | 566.50 | 0.0M |
| 2024-12-20 | 550.93 | 562.50 | 544.50 | 550.93 | 0.0M |
| 2024-12-19 | 568.38 | 568.38 | 565.00 | 568.38 | 0.0M |
| 2024-12-18 | 572.18 | 577.00 | 567.50 | 572.18 | 0.0M |
| 2024-12-17 | 563.50 | 564.00 | 553.00 | 563.50 | 0.0M |
| 2024-12-16 | 563.50 | 564.50 | 549.50 | 563.50 | 0.0M |
| 2024-12-13 | 550.50 | 560.50 | 550.50 | 550.50 | 0.0M |
| 2024-12-12 | 560.16 | 561.50 | 557.00 | 560.16 | 0.0M |
| 2024-12-11 | 561.96 | 563.50 | 559.00 | 561.96 | 0.0M |
| 2024-12-10 | 563.00 | 568.00 | 561.00 | 563.00 | 0.0M |
| 2024-12-09 | 561.50 | 562.50 | 543.00 | 561.50 | 0.0M |
| 2024-12-06 | 547.50 | 549.00 | 533.50 | 547.50 | 0.0M |
| 2024-12-05 | 546.50 | 552.00 | 543.00 | 546.50 | 0.0M |
| 2024-12-04 | 554.50 | 557.50 | 539.00 | 554.50 | 0.0M |
| 2024-12-03 | 556.00 | 558.00 | 548.00 | 556.00 | 0.0M |
| 2024-12-02 | 548.50 | 572.50 | 544.50 | 548.50 | 0.0M |
| 2024-11-29 | 564.50 | 565.00 | 559.00 | 564.50 | 0.0M |
| 2024-11-28 | 553.00 | 558.00 | 545.50 | 553.00 | 0.0M |
| 2024-11-27 | 550.00 | 558.00 | 543.50 | 550.00 | 0.0M |
| 2024-11-26 | 559.50 | 568.50 | 559.50 | 559.50 | 0.0M |
| 2024-11-25 | 570.00 | 572.00 | 564.00 | 570.00 | 0.0M |
| 2024-11-22 | 572.50 | 572.50 | 568.00 | 572.50 | 0.0M |
| 2024-11-21 | 560.00 | 560.00 | 548.50 | 560.00 | 0.0M |
| 2024-11-20 | 551.00 | 556.50 | 545.00 | 551.00 | 0.0M |
| 2024-11-19 | 544.50 | 550.00 | 531.00 | 544.50 | 0.0M |
| 2024-11-18 | 545.50 | 561.09 | 545.50 | 545.50 | 0.0M |
| 2024-11-15 | 606.50 | 606.50 | 572.00 | 606.50 | 0.1M |
| 2024-11-14 | 605.00 | 617.00 | 605.00 | 605.00 | 0.0M |
| 2024-11-13 | 608.50 | 611.50 | 602.00 | 608.50 | 0.0M |
| 2024-11-12 | 618.00 | 623.00 | 612.50 | 618.00 | 0.0M |
| 2024-11-11 | 629.50 | 636.00 | 626.00 | 629.50 | 0.0M |
| 2024-11-08 | 615.00 | 632.00 | 601.00 | 615.00 | 0.0M |
| 2024-11-07 | 626.50 | 626.50 | 585.00 | 626.50 | 0.0M |
| 2024-11-06 | 599.00 | 604.50 | 592.00 | 599.00 | 0.0M |
| 2024-11-05 | 597.00 | 597.50 | 590.50 | 597.00 | 0.0M |
| 2024-11-04 | 597.50 | 606.00 | 597.50 | 597.50 | 0.0M |
| 2024-11-01 | 597.50 | 598.50 | 593.50 | 597.50 | 0.0M |
| 2024-10-31 | 598.50 | 601.50 | 593.50 | 598.50 | 0.0M |
| 2024-10-30 | 605.50 | 611.00 | 597.50 | 605.50 | 0.0M |
| 2024-10-29 | 614.00 | 619.50 | 612.50 | 614.00 | 0.0M |
| 2024-10-28 | 609.00 | 612.50 | 600.50 | 609.00 | 0.0M |
| 2024-10-25 | 610.00 | 612.50 | 602.00 | 610.00 | 0.0M |
| 2024-10-24 | 596.00 | 602.00 | 589.00 | 596.00 | 0.0M |
| 2024-10-23 | 588.50 | 600.00 | 588.50 | 588.50 | 0.1M |
| 2024-10-22 | 591.00 | 603.00 | 566.50 | 591.00 | 0.0M |
| 2024-10-21 | 653.23 | 656.50 | 649.50 | 653.23 | 0.0M |
| 2024-10-18 | 650.00 | 653.00 | 636.00 | 650.00 | 0.0M |
| 2024-10-17 | 644.36 | 650.00 | 638.50 | 644.36 | 0.0M |
| 2024-10-16 | 637.50 | 649.50 | 635.50 | 637.50 | 0.0M |
| 2024-10-15 | 654.00 | 664.00 | 649.00 | 654.00 | 0.0M |
| 2024-10-14 | 658.50 | 658.50 | 650.50 | 658.50 | 0.1M |
| 2024-10-11 | 655.00 | 657.50 | 638.00 | 655.00 | 0.0M |
| 2024-10-10 | 651.50 | 653.50 | 607.50 | 651.50 | 0.0M |
| 2024-10-09 | 610.50 | 621.50 | 604.00 | 610.50 | 0.0M |
| 2024-10-08 | 611.00 | 614.00 | 603.50 | 611.00 | 0.0M |
| 2024-10-07 | 601.77 | 642.50 | 598.00 | 601.77 | 0.0M |
| 2024-10-04 | 657.50 | 659.00 | 646.00 | 657.50 | 0.0M |
| 2024-10-03 | 643.50 | 644.00 | 626.50 | 643.50 | 0.0M |
| 2024-10-02 | 634.50 | 634.50 | 632.00 | 634.50 | 0.0M |
| 2024-10-01 | 651.00 | 659.00 | 642.00 | 651.00 | 0.0M |
| 2024-09-30 | 642.50 | 654.50 | 638.50 | 642.50 | 0.0M |
| 2024-09-27 | 642.62 | 648.00 | 637.00 | 642.62 | 0.0M |
| 2024-09-26 | 648.50 | 651.00 | 645.00 | 648.50 | 0.0M |
| 2024-09-25 | 636.00 | 637.00 | 623.00 | 636.00 | 0.0M |
| 2024-09-24 | 633.30 | 639.00 | 618.00 | 633.30 | 0.1M |
| 2024-09-23 | 648.00 | 677.50 | 631.00 | 648.00 | 0.0M |
| 2024-09-20 | 672.00 | 677.50 | 668.00 | 672.00 | 0.0M |
| 2024-09-19 | 659.73 | 667.00 | 653.50 | 659.73 | 0.0M |
| 2024-09-18 | 665.50 | 665.50 | 655.50 | 665.50 | 0.0M |
| 2024-09-17 | 666.00 | 670.00 | 665.50 | 666.00 | 0.0M |
| 2024-09-16 | 673.50 | 684.00 | 672.00 | 673.50 | 0.0M |
| 2024-09-13 | 685.50 | 689.50 | 685.00 | 685.50 | 0.0M |
| 2024-09-12 | 686.50 | 696.50 | 682.00 | 686.50 | 0.0M |
| 2024-09-11 | 682.08 | 688.00 | 675.50 | 682.08 | 0.0M |
| 2024-09-10 | 690.93 | 692.50 | 682.00 | 690.93 | 0.0M |
| 2024-09-09 | 684.00 | 689.00 | 678.00 | 684.00 | 0.0M |
| 2024-09-06 | 685.18 | 694.50 | 676.00 | 685.18 | 0.0M |
| 2024-09-05 | 684.92 | 689.00 | 677.50 | 684.92 | 0.0M |
| 2024-09-04 | 694.54 | 696.44 | 688.00 | 694.54 | 0.0M |
| 2024-09-03 | 696.00 | 709.50 | 689.00 | 696.00 | 0.0M |
| 2024-09-02 | 699.24 | 709.50 | 686.50 | 699.24 | 0.0M |
| 2024-08-30 | 712.50 | 713.50 | 702.50 | 712.50 | 0.0M |
| 2024-08-29 | 702.50 | 704.50 | 695.00 | 702.50 | 0.0M |
| 2024-08-28 | 694.03 | 701.50 | 689.50 | 694.03 | 0.0M |
| 2024-08-27 | 696.25 | 705.50 | 696.00 | 696.25 | 0.0M |
| 2024-08-26 | 707.40 | 710.00 | 701.00 | 707.40 | 0.0M |
| 2024-08-23 | 703.50 | 710.50 | 701.50 | 703.50 | 0.0M |
| 2024-08-22 | 712.50 | 714.00 | 708.00 | 712.50 | 0.0M |
| 2024-08-21 | 703.50 | 705.00 | 699.00 | 703.50 | 0.0M |
| 2024-08-20 | 699.50 | 713.50 | 693.50 | 699.50 | 0.0M |
| 2024-08-19 | 701.00 | 702.00 | 692.50 | 701.00 | 0.0M |
| 2024-08-16 | 706.00 | 710.00 | 693.00 | 706.00 | 0.0M |
| 2024-08-15 | 697.17 | 700.00 | 675.00 | 697.17 | 0.0M |
| 2024-08-14 | 676.00 | 688.00 | 659.50 | 676.00 | 0.0M |
| 2024-08-13 | 680.50 | 680.50 | 668.00 | 680.50 | 0.0M |
| 2024-08-12 | 659.88 | 669.00 | 652.00 | 659.88 | 0.0M |
| 2024-08-09 | 663.00 | 665.00 | 658.79 | 663.00 | 0.0M |
| 2024-08-08 | 662.11 | 663.50 | 642.00 | 662.11 | 0.0M |
| 2024-08-07 | 652.30 | 659.00 | 647.50 | 652.30 | 0.0M |
| 2024-08-06 | 631.76 | 644.50 | 626.00 | 631.76 | 0.0M |
| 2024-08-05 | 620.70 | 633.00 | 592.50 | 620.70 | 0.0M |
| 2024-08-02 | 652.53 | 664.50 | 642.50 | 652.53 | 0.0M |
| 2024-08-01 | 687.50 | 687.50 | 671.00 | 687.50 | 0.0M |
| 2024-07-31 | 669.77 | 680.00 | 667.00 | 669.77 | 0.0M |
| 2024-07-30 | 672.00 | 677.00 | 663.00 | 672.00 | 0.0M |
| 2024-07-29 | 673.00 | 677.00 | 672.00 | 673.00 | 0.0M |
| 2024-07-26 | 663.49 | 666.00 | 657.50 | 663.49 | 0.0M |
| 2024-07-25 | 663.58 | 667.00 | 659.00 | 663.58 | 0.1M |
| 2024-07-24 | 653.44 | 660.00 | 646.50 | 653.44 | 0.0M |
| 2024-07-23 | 653.50 | 660.00 | 649.00 | 653.50 | 0.0M |
| 2024-07-22 | 650.00 | 653.50 | 632.00 | 650.00 | 0.0M |
| 2024-07-19 | 635.50 | 655.00 | 635.50 | 635.50 | 0.0M |
| 2024-07-18 | 639.39 | 667.50 | 636.50 | 639.39 | 0.0M |
| 2024-07-17 | 692.75 | 710.00 | 671.00 | 692.75 | 0.0M |
| 2024-07-16 | 652.00 | 678.00 | 637.00 | 652.00 | 0.0M |
| 2024-07-15 | 658.47 | 677.00 | 650.00 | 658.47 | 0.0M |
| 2024-07-12 | 655.20 | 660.00 | 653.00 | 655.20 | 0.0M |
| 2024-07-11 | 645.89 | 656.00 | 640.00 | 645.89 | 0.0M |
| 2024-07-10 | 629.50 | 638.00 | 629.50 | 638.00 | 0.0M |
| 2024-07-09 | 621.00 | 638.00 | 621.00 | 636.50 | 0.0M |
| 2024-07-08 | 599.00 | 615.50 | 599.00 | 613.50 | 0.0M |
| 2024-07-05 | 582.00 | 603.50 | 582.00 | 598.50 | 0.0M |
| 2024-07-04 | 587.50 | 591.50 | 585.00 | 587.00 | 0.1M |
| 2024-07-03 | 585.50 | 591.00 | 582.00 | 588.00 | 0.0M |
| 2024-07-02 | 596.00 | 597.00 | 591.50 | 593.00 | 0.0M |
| 2024-07-01 | 605.50 | 606.50 | 592.00 | 594.00 | 0.0M |
| 2024-06-28 | 595.00 | 603.50 | 593.00 | 600.00 | 0.0M |
| 2024-06-27 | 591.50 | 594.50 | 587.50 | 593.50 | 0.0M |
| 2024-06-26 | 581.00 | 586.00 | 577.00 | 586.00 | 0.0M |
| 2024-06-25 | 582.50 | 584.00 | 576.50 | 583.50 | 0.0M |
| 2024-06-24 | 579.00 | 585.00 | 571.00 | 583.50 | 0.0M |
| 2024-06-20 | 559.50 | 577.00 | 559.50 | 575.00 | 0.0M |
| 2024-06-19 | 554.50 | 559.00 | 546.00 | 555.50 | 0.0M |
| 2024-06-18 | 561.50 | 565.50 | 550.50 | 559.50 | 0.0M |
| 2024-06-17 | 550.00 | 565.00 | 544.50 | 565.00 | 0.1M |
| 2024-06-14 | 557.50 | 557.50 | 544.00 | 545.50 | 0.0M |
| 2024-06-13 | 552.00 | 563.50 | 549.00 | 563.50 | 0.0M |
| 2024-06-12 | 591.00 | 591.00 | 545.50 | 552.50 | 0.0M |
| 2024-06-11 | 596.00 | 604.50 | 596.00 | 601.50 | 0.0M |
| 2024-06-10 | 599.00 | 601.50 | 582.50 | 587.50 | 0.0M |
| 2024-06-07 | 594.00 | 600.00 | 589.00 | 598.00 | 0.0M |
| 2024-06-05 | 593.00 | 593.00 | 589.50 | 590.00 | 0.1M |
| 2024-06-04 | 598.50 | 598.50 | 592.50 | 595.50 | 0.0M |
| 2024-06-03 | 583.50 | 604.00 | 583.00 | 603.00 | 0.0M |
| 2024-05-31 | 561.00 | 583.50 | 558.50 | 581.00 | 0.1M |
| 2024-05-30 | 536.00 | 542.50 | 536.00 | 538.00 | 0.0M |
| 2024-05-29 | 548.50 | 548.50 | 535.00 | 536.50 | 0.0M |
| 2024-05-28 | 546.00 | 554.00 | 546.00 | 547.00 | 0.0M |
| 2024-05-27 | 564.00 | 564.00 | 547.50 | 548.00 | 0.0M |
| 2024-05-24 | 553.00 | 560.50 | 553.00 | 560.50 | 0.0M |
| 2024-05-23 | 558.00 | 559.00 | 550.00 | 553.50 | 0.0M |
| 2024-05-22 | 554.50 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2024-05-21 | 575.50 | 575.50 | 546.00 | 555.50 | 0.0M |
| 2024-05-20 | 562.00 | 574.50 | 560.50 | 574.50 | 0.0M |
| 2024-05-17 | 554.00 | 560.00 | 545.00 | 558.75 | 0.0M |
| 2024-05-16 | 565.00 | 568.50 | 559.00 | 559.00 | 0.0M |
| 2024-05-15 | 562.50 | 567.50 | 562.50 | 566.50 | 0.0M |
| 2024-05-14 | 566.00 | 566.00 | 560.50 | 560.50 | 0.0M |
| 2024-05-13 | 558.00 | 559.00 | 552.50 | 556.50 | 0.0M |
| 2024-05-10 | 543.00 | 568.50 | 543.00 | 565.50 | 0.0M |
| 2024-05-08 | 517.00 | 541.50 | 516.50 | 533.00 | 0.0M |
| 2024-05-07 | 473.80 | 495.80 | 473.80 | 495.60 | 0.1M |
| 2024-05-06 | 499.40 | 500.50 | 472.00 | 482.60 | 0.0M |
| 2024-05-03 | 496.60 | 507.50 | 496.60 | 502.50 | 0.0M |
| 2024-05-02 | 487.20 | 500.00 | 487.20 | 496.40 | 0.0M |
| 2024-04-30 | 497.00 | 500.00 | 495.00 | 499.80 | 0.0M |
| 2024-04-29 | 485.00 | 496.80 | 484.60 | 496.20 | 0.0M |
| 2024-04-26 | 479.60 | 489.20 | 477.00 | 489.20 | 0.0M |
| 2024-04-25 | 477.60 | 480.80 | 470.80 | 477.80 | 0.0M |
| 2024-04-24 | 479.40 | 489.20 | 479.40 | 481.20 | 0.0M |
| 2024-04-23 | 474.40 | 482.60 | 474.40 | 482.60 | 0.0M |
| 2024-04-22 | 483.20 | 485.00 | 475.60 | 476.40 | 0.3M |
| 2024-04-19 | 469.80 | 484.20 | 465.00 | 484.20 | 0.0M |
| 2024-04-18 | 485.80 | 495.00 | 472.00 | 476.40 | 0.0M |
| 2024-04-17 | 491.60 | 499.40 | 491.00 | 494.62 | 0.0M |
| 2024-04-16 | 483.00 | 493.60 | 474.20 | 493.60 | 0.0M |
| 2024-04-15 | 504.00 | 508.00 | 487.00 | 490.00 | 0.0M |
| 2024-04-12 | 520.50 | 520.50 | 508.50 | 510.00 | 0.0M |
| 2024-04-11 | 507.00 | 513.00 | 501.50 | 509.00 | 0.0M |
| 2024-04-10 | 508.50 | 511.00 | 504.50 | 505.00 | 0.0M |
| 2024-04-09 | 507.00 | 514.00 | 501.00 | 504.00 | 0.0M |
| 2024-04-08 | 501.50 | 516.50 | 501.00 | 515.50 | 0.0M |
| 2024-04-05 | 502.50 | 503.00 | 496.40 | 499.00 | 0.0M |
| 2024-04-04 | 509.50 | 510.00 | 501.50 | 505.50 | 0.0M |
| 2024-04-03 | 508.00 | 508.00 | 495.00 | 506.50 | 0.0M |
| 2024-04-02 | 513.50 | 515.50 | 498.80 | 506.50 | 0.0M |
| 2024-03-28 | 506.00 | 520.00 | 499.80 | 520.00 | 0.0M |
| 2024-03-27 | 526.50 | 530.50 | 519.00 | 519.50 | 0.0M |
| 2024-03-26 | 512.00 | 522.00 | 512.00 | 522.00 | 0.0M |
| 2024-03-25 | 508.00 | 513.50 | 502.50 | 512.00 | 0.0M |
| 2024-03-22 | 523.00 | 523.00 | 502.00 | 511.00 | 0.0M |
| 2024-03-21 | 497.00 | 513.00 | 496.40 | 513.00 | 0.0M |
| 2024-03-20 | 503.50 | 512.00 | 497.40 | 506.00 | 0.0M |
| 2024-03-19 | 485.80 | 497.00 | 485.80 | 497.00 | 0.0M |
| 2024-03-18 | 511.00 | 515.00 | 490.60 | 492.40 | 0.0M |
| 2024-03-15 | 507.00 | 513.50 | 506.00 | 508.00 | 0.0M |
| 2024-03-14 | 504.00 | 504.00 | 495.40 | 500.00 | 0.2M |
| 2024-03-13 | 504.00 | 507.00 | 499.40 | 502.00 | 0.0M |
| 2024-03-12 | 492.40 | 500.50 | 485.00 | 500.00 | 0.0M |
| 2024-03-11 | 496.40 | 500.00 | 490.00 | 494.80 | 0.0M |
| 2024-03-08 | 493.00 | 495.80 | 486.20 | 495.80 | 0.0M |
| 2024-03-07 | 484.00 | 499.80 | 483.40 | 496.80 | 0.0M |
| 2024-03-06 | 481.40 | 489.80 | 478.40 | 485.00 | 0.0M |
| 2024-03-05 | 492.00 | 505.50 | 488.60 | 490.00 | 0.0M |
| 2024-03-04 | 491.40 | 497.00 | 485.00 | 486.60 | 0.0M |
| 2024-03-01 | 460.00 | 477.00 | 459.00 | 468.75 | 0.0M |
| 2024-02-29 | 456.00 | 460.20 | 453.00 | 454.40 | 0.0M |
| 2024-02-28 | 450.80 | 455.40 | 450.00 | 454.80 | 0.1M |
| 2024-02-27 | 439.00 | 449.00 | 438.20 | 447.40 | 0.0M |
| 2024-02-26 | 452.60 | 452.60 | 441.80 | 447.00 | 0.0M |
| 2024-02-23 | 445.40 | 458.60 | 445.40 | 456.60 | 0.0M |
| 2024-02-22 | 449.80 | 449.80 | 443.40 | 446.00 | 0.0M |
| 2024-02-21 | 443.80 | 451.60 | 443.80 | 444.40 | 0.0M |
| 2024-02-20 | 444.40 | 456.20 | 444.00 | 450.20 | 0.0M |
| 2024-02-19 | 432.00 | 445.00 | 432.00 | 441.20 | 0.0M |
| 2024-02-16 | 442.60 | 449.16 | 418.60 | 438.60 | 0.2M |
| 2024-02-15 | 460.80 | 470.60 | 439.80 | 448.00 | 0.0M |
| 2024-02-14 | 543.50 | 549.00 | 537.00 | 542.50 | 0.0M |
| 2024-02-13 | 541.00 | 544.00 | 525.00 | 537.00 | 0.0M |
| 2024-02-12 | 534.50 | 540.00 | 519.00 | 539.50 | 0.0M |
| 2024-02-09 | 535.00 | 537.50 | 527.00 | 527.00 | 0.0M |
| 2024-02-08 | 557.00 | 559.00 | 536.50 | 536.50 | 0.0M |
| 2024-02-07 | 546.50 | 554.00 | 542.00 | 552.00 | 0.0M |
| 2024-02-06 | 527.00 | 552.00 | 527.00 | 545.50 | 0.0M |
| 2024-02-05 | 531.50 | 534.00 | 522.50 | 530.00 | 0.0M |
| 2024-02-02 | 523.00 | 524.50 | 512.50 | 512.50 | 0.0M |
| 2024-02-01 | 519.50 | 524.00 | 519.50 | 521.50 | 0.0M |
| 2024-01-31 | 534.00 | 536.00 | 515.50 | 518.00 | 0.0M |
| 2024-01-30 | 530.00 | 538.00 | 526.00 | 538.00 | 0.0M |
| 2024-01-29 | 525.00 | 527.00 | 522.00 | 525.50 | 0.0M |
| 2024-01-26 | 516.50 | 528.00 | 516.50 | 522.05 | 0.0M |
| 2024-01-25 | 504.50 | 512.50 | 504.50 | 511.00 | 0.0M |
| 2024-01-24 | 505.00 | 508.50 | 502.00 | 507.00 | 0.0M |
| 2024-01-23 | 496.00 | 497.40 | 486.80 | 496.00 | 0.0M |
| 2024-01-22 | 494.60 | 499.00 | 484.80 | 490.28 | 0.0M |
| 2024-01-19 | 511.50 | 523.00 | 493.60 | 497.40 | 0.1M |
| 2024-01-18 | 547.50 | 549.50 | 513.00 | 523.50 | 0.1M |
| 2024-01-17 | 593.00 | 596.00 | 572.50 | 583.50 | 0.0M |
| 2024-01-16 | 577.00 | 594.50 | 573.00 | 594.50 | 0.0M |
| 2024-01-15 | 581.50 | 588.00 | 577.50 | 582.00 | 0.0M |
| 2024-01-12 | 573.50 | 590.50 | 573.50 | 587.17 | 0.0M |
| 2024-01-11 | 574.00 | 578.50 | 568.00 | 569.00 | 0.0M |
| 2024-01-10 | 543.00 | 571.00 | 543.00 | 571.00 | 0.0M |