667.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 667.50 | 670.00 | 664.00 | 667.50 | 0.0M |
| 2025-09-25 | 667.50 | 667.00 | 654.00 | 661.50 | 0.0M |
| 2025-09-24 | 672.50 | 673.50 | 670.00 | 672.50 | 0.0M |
| 2025-09-23 | 666.50 | 676.00 | 668.00 | 671.50 | 0.0M |
| 2025-09-22 | 665.50 | 673.00 | 660.50 | 667.50 | 0.0M |
| 2025-09-19 | 678.50 | 686.00 | 676.00 | 686.00 | 0.0M |
| 2025-09-18 | 678.50 | 685.00 | 664.00 | 685.00 | 0.0M |
| 2025-09-17 | 649.00 | 656.00 | 650.00 | 650.00 | 0.0M |
| 2025-09-16 | 661.50 | 658.00 | 651.00 | 656.00 | 0.0M |
| 2025-09-15 | 661.50 | 675.00 | 662.00 | 661.50 | 0.0M |
| 2025-09-12 | 659.00 | 662.00 | 655.00 | 661.50 | 0.0M |
| 2025-09-11 | 653.00 | 663.00 | 654.50 | 662.50 | 0.0M |
| 2025-09-10 | 633.50 | 657.00 | 638.00 | 649.00 | 0.0M |
| 2025-09-09 | 643.00 | 641.00 | 630.00 | 630.50 | 0.0M |
| 2025-09-08 | 640.00 | 648.00 | 639.50 | 640.00 | 0.0M |
| 2025-09-05 | 631.50 | 642.00 | 639.00 | 640.00 | 0.0M |
| 2025-09-04 | 612.00 | 635.00 | 620.00 | 634.50 | 0.0M |
| 2025-09-03 | 619.00 | 624.00 | 614.00 | 615.00 | 0.0M |
| 2025-09-02 | 626.50 | 624.50 | 610.00 | 616.00 | 0.0M |
| 2025-09-01 | 625.50 | 641.00 | 629.50 | 629.50 | 0.0M |
| 2025-08-29 | 632.50 | 646.00 | 633.00 | 634.50 | 0.0M |
| 2025-08-28 | 650.00 | 643.91 | 627.00 | 635.50 | 0.0M |
| 2025-08-27 | 712.50 | 700.00 | 692.00 | 698.00 | 0.0M |
| 2025-08-26 | 703.50 | 715.00 | 698.00 | 712.50 | 0.0M |
| 2025-08-25 | 705.00 | 709.00 | 702.00 | 705.00 | 0.0M |
| 2025-08-22 | 707.50 | 709.00 | 707.00 | 707.50 | 0.0M |
| 2025-08-21 | 702.50 | 709.00 | 700.00 | 701.50 | 0.0M |
| 2025-08-20 | 711.50 | 710.00 | 699.00 | 708.50 | 0.0M |
| 2025-08-19 | 712.50 | 716.00 | 711.00 | 709.50 | 0.0M |
| 2025-08-18 | 701.50 | 711.00 | 698.00 | 709.50 | 0.0M |
| 2025-08-15 | 712.50 | 713.50 | 704.00 | 708.50 | 0.0M |
| 2025-08-14 | 701.50 | 715.00 | 702.00 | 711.50 | 0.0M |
| 2025-08-13 | 706.50 | 713.00 | 706.00 | 703.50 | 0.0M |
| 2025-08-12 | 705.50 | 710.00 | 699.50 | 702.50 | 0.0M |
| 2025-08-11 | 704.50 | 703.00 | 694.00 | 704.50 | 0.0M |
| 2025-08-08 | 701.50 | 707.00 | 700.00 | 700.50 | 0.0M |
| 2025-08-07 | 696.00 | 703.00 | 700.00 | 700.50 | 0.0M |
| 2025-08-06 | 707.50 | 706.00 | 694.00 | 700.50 | 0.0M |
| 2025-08-05 | 708.50 | 708.00 | 702.00 | 707.50 | 0.0M |
| 2025-08-04 | 703.50 | 710.00 | 703.00 | 707.50 | 0.0M |
| 2025-08-01 | 702.50 | 700.00 | 696.00 | 701.50 | 0.0M |
| 2025-07-31 | 706.50 | 710.00 | 705.00 | 708.50 | 0.0M |
| 2025-07-30 | 717.50 | 720.00 | 700.00 | 706.50 | 0.0M |
| 2025-07-29 | 712.50 | 720.00 | 714.00 | 715.50 | 0.0M |
| 2025-07-28 | 712.50 | 710.00 | 705.50 | 706.50 | 0.0M |
| 2025-07-25 | 711.50 | 711.50 | 702.00 | 706.50 | 0.0M |
| 2025-07-24 | 702.50 | 712.00 | 704.00 | 704.50 | 0.0M |
| 2025-07-23 | 698.00 | 706.00 | 696.00 | 701.50 | 0.0M |
| 2025-07-22 | 694.00 | 696.00 | 690.00 | 693.00 | 0.0M |
| 2025-07-21 | 692.00 | 697.50 | 694.00 | 693.00 | 0.0M |
| 2025-07-18 | 700.50 | 694.00 | 690.00 | 696.00 | 0.0M |
| 2025-07-17 | 685.00 | 698.00 | 682.00 | 692.00 | 0.0M |
| 2025-07-16 | 690.00 | 694.00 | 684.00 | 685.00 | 0.0M |
| 2025-07-15 | 697.00 | 695.00 | 690.00 | 698.00 | 0.0M |
| 2025-07-14 | 704.50 | 702.00 | 695.00 | 700.50 | 0.0M |
| 2025-07-11 | 692.00 | 706.50 | 692.00 | 700.50 | 0.0M |
| 2025-07-10 | 683.00 | 693.00 | 679.50 | 690.00 | 0.0M |
| 2025-07-09 | 667.50 | 679.00 | 677.00 | 673.50 | 0.0M |
| 2025-07-08 | 656.00 | 667.00 | 658.00 | 663.50 | 0.0M |
| 2025-07-07 | 638.50 | 657.00 | 653.00 | 651.00 | 0.0M |
| 2025-07-04 | 642.00 | 643.00 | 636.00 | 640.00 | 0.0M |
| 2025-07-03 | 635.50 | 643.00 | 640.00 | 640.00 | 0.0M |
| 2025-07-02 | 652.00 | 649.00 | 633.00 | 640.00 | 0.0M |
| 2025-07-01 | 658.00 | 656.00 | 646.00 | 646.00 | 0.0M |
| 2025-06-30 | 649.00 | 657.00 | 650.00 | 652.00 | 0.0M |
| 2025-06-27 | 637.50 | 649.00 | 643.00 | 640.00 | 0.0M |
| 2025-06-26 | 632.50 | 637.00 | 632.00 | 632.50 | 0.0M |
| 2025-06-25 | 638.50 | 631.00 | 629.00 | 626.50 | 0.0M |
| 2025-06-24 | 629.50 | 636.00 | 632.50 | 638.50 | 0.0M |
| 2025-06-23 | 623.50 | 627.50 | 624.00 | 623.50 | 0.0M |
| 2025-06-20 | 636.50 | 631.50 | 628.00 | 632.50 | 0.0M |
| 2025-06-19 | 643.00 | 646.00 | 634.50 | 636.50 | 0.0M |
| 2025-06-18 | 637.50 | 641.00 | 635.00 | 635.50 | 0.0M |
| 2025-06-17 | 647.00 | 642.00 | 635.00 | 633.50 | 0.0M |
| 2025-06-16 | 645.00 | 646.00 | 641.00 | 646.00 | 0.0M |
| 2025-06-13 | 631.50 | 640.00 | 636.00 | 636.50 | 0.0M |
| 2025-06-12 | 631.50 | 638.00 | 623.00 | 632.50 | 0.0M |
| 2025-06-11 | 617.00 | 629.00 | 619.00 | 631.50 | 0.0M |
| 2025-06-10 | 621.50 | 621.00 | 618.00 | 618.00 | 0.0M |
| 2025-06-09 | 622.50 | 622.50 | 622.50 | 622.50 | 0.0M |
| 2025-06-06 | 623.50 | 625.00 | 619.50 | 622.50 | 0.0M |
| 2025-06-05 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2025-06-04 | 625.50 | 622.00 | 614.00 | 617.00 | 0.0M |
| 2025-06-03 | 617.00 | 619.00 | 614.00 | 618.00 | 0.0M |
| 2025-06-02 | 598.50 | 625.00 | 612.00 | 616.00 | 0.0M |
| 2025-05-30 | 590.50 | 590.50 | 590.50 | 590.50 | 0.0M |
| 2025-05-29 | 590.50 | 590.50 | 590.50 | 590.50 | 0.0M |
| 2025-05-28 | 594.50 | 598.00 | 585.00 | 590.50 | 0.0M |
| 2025-05-27 | 595.50 | 597.00 | 587.00 | 587.50 | 0.0M |
| 2025-05-26 | 597.00 | 603.00 | 594.00 | 597.00 | 0.0M |
| 2025-05-23 | 584.50 | 591.00 | 580.00 | 584.50 | 0.0M |
| 2025-05-22 | 586.50 | 583.00 | 583.00 | 585.50 | 0.0M |
| 2025-05-21 | 587.50 | 591.00 | 587.00 | 588.50 | 0.0M |
| 2025-05-20 | 596.50 | 590.50 | 588.00 | 588.50 | 0.0M |
| 2025-05-19 | 580.50 | 595.00 | 579.00 | 586.50 | 0.0M |
| 2025-05-16 | 586.50 | 584.00 | 582.00 | 587.50 | 0.0M |
| 2025-05-15 | 582.50 | 586.00 | 581.00 | 580.50 | 0.0M |
| 2025-05-14 | 572.00 | 582.00 | 579.00 | 583.50 | 0.0M |
| 2025-05-13 | 573.00 | 569.00 | 566.00 | 572.00 | 0.0M |
| 2025-05-12 | 566.00 | 574.00 | 568.00 | 566.00 | 0.0M |
| 2025-05-09 | 562.00 | 562.00 | 558.96 | 562.00 | 0.0M |
| 2025-05-08 | 561.00 | 561.00 | 556.00 | 553.50 | 0.0M |
| 2025-05-07 | 548.50 | 565.00 | 558.00 | 562.00 | 0.0M |
| 2025-05-06 | 555.50 | 554.00 | 545.50 | 547.50 | 0.0M |
| 2025-05-05 | 553.17 | 558.00 | 553.00 | 553.17 | 0.0M |
| 2025-05-02 | 536.00 | 552.00 | 537.00 | 550.50 | 0.0M |
| 2025-05-01 | 527.00 | 537.00 | 526.50 | 533.00 | 0.0M |
| 2025-04-30 | 516.50 | 528.00 | 519.00 | 524.00 | 0.0M |
| 2025-04-29 | 522.00 | 519.00 | 517.00 | 520.00 | 0.0M |
| 2025-04-28 | 515.50 | 520.77 | 517.00 | 517.50 | 0.0M |
| 2025-04-25 | 511.50 | 518.50 | 515.82 | 517.50 | 0.0M |
| 2025-04-24 | 500.75 | 511.00 | 501.00 | 508.50 | 0.0M |
| 2025-04-23 | 501.50 | 508.00 | 504.00 | 503.50 | 0.0M |
| 2025-04-22 | 502.75 | 500.00 | 497.00 | 499.75 | 0.0M |
| 2025-04-17 | 504.75 | 504.75 | 504.75 | 504.75 | 0.0M |
| 2025-04-16 | 496.75 | 505.00 | 504.21 | 504.75 | 0.0M |
| 2025-04-15 | 488.00 | 498.50 | 488.25 | 495.75 | 0.0M |
| 2025-04-14 | 472.75 | 486.00 | 479.50 | 484.50 | 0.0M |
| 2025-04-11 | 466.50 | 470.00 | 466.00 | 468.50 | 0.0M |
| 2025-04-10 | 490.75 | 477.50 | 467.50 | 468.00 | 0.0M |
| 2025-04-09 | 453.25 | 455.00 | 447.50 | 456.25 | 0.0M |
| 2025-04-08 | 457.75 | 462.00 | 454.50 | 462.00 | 0.0M |
| 2025-04-07 | 425.50 | 449.50 | 424.00 | 447.50 | 0.0M |
| 2025-04-04 | 481.50 | 470.50 | 450.00 | 454.25 | 0.0M |
| 2025-04-03 | 485.00 | 483.50 | 483.50 | 488.25 | 0.0M |
| 2025-04-02 | 490.00 | 488.00 | 483.50 | 489.25 | 0.0M |
| 2025-04-01 | 494.00 | 494.00 | 493.00 | 492.00 | 0.0M |
| 2025-03-31 | 495.00 | 494.00 | 494.00 | 487.00 | 0.0M |
| 2025-03-28 | 502.75 | 507.00 | 500.00 | 498.75 | 0.0M |
| 2025-03-27 | 510.25 | 508.00 | 504.00 | 508.75 | 0.0M |
| 2025-03-26 | 502.50 | 513.00 | 504.00 | 512.50 | 0.0M |
| 2025-03-25 | 495.75 | 507.00 | 497.00 | 501.50 | 0.0M |
| 2025-03-24 | 498.75 | 497.00 | 496.50 | 498.75 | 0.0M |
| 2025-03-21 | 506.50 | 500.00 | 493.00 | 495.00 | 0.0M |
| 2025-03-20 | 505.75 | 509.00 | 505.00 | 501.75 | 0.0M |
| 2025-03-19 | 504.50 | 506.00 | 502.00 | 504.50 | 0.0M |
| 2025-03-18 | 513.50 | 515.00 | 500.00 | 504.75 | 0.0M |
| 2025-03-17 | 510.50 | 515.00 | 487.96 | 506.75 | 0.1M |
| 2025-03-14 | 494.75 | 509.00 | 499.50 | 504.75 | 0.0M |
| 2025-03-13 | 493.75 | 499.00 | 495.50 | 498.75 | 0.0M |
| 2025-03-12 | 486.00 | 493.00 | 485.50 | 488.25 | 0.0M |
| 2025-03-11 | 484.00 | 486.30 | 486.00 | 483.00 | 0.0M |
| 2025-03-10 | 488.25 | 488.50 | 481.50 | 481.50 | 0.0M |
| 2025-03-07 | 500.50 | 490.00 | 485.50 | 486.50 | 0.0M |
| 2025-03-06 | 498.00 | 502.00 | 497.50 | 497.00 | 0.0M |
| 2025-03-05 | 483.00 | 501.00 | 500.00 | 498.75 | 0.0M |
| 2025-03-04 | 484.00 | 491.50 | 480.50 | 485.00 | 0.0M |
| 2025-03-03 | 466.50 | 490.00 | 475.00 | 482.00 | 0.0M |
| 2025-02-28 | 505.50 | 493.50 | 465.75 | 464.00 | 0.0M |
| 2025-02-27 | 536.00 | 531.00 | 527.00 | 526.00 | 0.0M |
| 2025-02-26 | 523.00 | 535.00 | 525.00 | 530.00 | 0.0M |
| 2025-02-25 | 522.00 | 526.56 | 522.00 | 526.00 | 0.0M |
| 2025-02-24 | 517.50 | 520.00 | 517.00 | 520.00 | 0.0M |
| 2025-02-21 | 521.00 | 521.00 | 520.00 | 518.50 | 0.0M |
| 2025-02-20 | 514.50 | 523.00 | 515.00 | 518.50 | 0.0M |
| 2025-02-19 | 518.50 | 519.00 | 514.50 | 518.50 | 0.0M |
| 2025-02-18 | 508.75 | 516.00 | 510.00 | 516.50 | 0.0M |
| 2025-02-17 | 508.50 | 513.00 | 512.00 | 508.75 | 0.0M |
| 2025-02-14 | 502.75 | 508.67 | 505.00 | 510.25 | 0.0M |
| 2025-02-13 | 499.75 | 505.00 | 496.50 | 501.50 | 0.0M |
| 2025-02-12 | 497.75 | 498.00 | 495.31 | 495.00 | 0.0M |
| 2025-02-11 | 489.00 | 497.50 | 493.00 | 490.00 | 0.0M |
| 2025-02-10 | 494.00 | 492.00 | 485.50 | 492.00 | 0.0M |
| 2025-02-07 | 478.25 | 491.67 | 484.00 | 488.25 | 0.0M |
| 2025-02-06 | 466.50 | 478.00 | 468.00 | 473.25 | 0.0M |
| 2025-02-05 | 466.00 | 466.50 | 465.50 | 466.00 | 0.0M |
| 2025-02-04 | 465.00 | 466.00 | 464.50 | 464.00 | 0.0M |
| 2025-02-03 | 459.25 | 464.50 | 460.50 | 464.50 | 0.0M |
| 2025-01-31 | 473.25 | 468.50 | 462.50 | 461.00 | 0.0M |
| 2025-01-30 | 472.25 | 485.00 | 480.50 | 472.25 | 0.0M |
| 2025-01-29 | 466.50 | 472.00 | 468.00 | 468.50 | 0.0M |
| 2025-01-28 | 470.25 | 471.50 | 466.50 | 469.00 | 0.0M |
| 2025-01-27 | 473.25 | 472.00 | 471.67 | 473.75 | 0.0M |
| 2025-01-24 | 476.75 | 476.50 | 475.50 | 475.75 | 0.0M |
| 2025-01-23 | 478.75 | 479.00 | 478.00 | 480.00 | 0.0M |
| 2025-01-22 | 478.75 | 481.50 | 480.00 | 480.50 | 0.0M |
| 2025-01-21 | 471.75 | 477.00 | 470.50 | 475.75 | 0.0M |
| 2025-01-20 | 470.25 | 476.00 | 471.50 | 470.75 | 0.0M |
| 2025-01-17 | 472.25 | 472.50 | 472.00 | 471.75 | 0.0M |
| 2025-01-16 | 468.50 | 473.00 | 464.50 | 467.00 | 0.0M |
| 2025-01-15 | 468.00 | 468.50 | 466.00 | 468.00 | 0.0M |
| 2025-01-14 | 473.75 | 473.50 | 468.50 | 468.50 | 0.0M |
| 2025-01-13 | 483.50 | 480.50 | 473.00 | 473.25 | 0.0M |
| 2025-01-10 | 494.75 | 496.00 | 494.75 | 496.00 | 0.0M |
| 2025-01-09 | 486.00 | 495.50 | 493.00 | 489.00 | 0.0M |
| 2025-01-08 | 495.75 | 492.00 | 484.50 | 488.00 | 0.0M |
| 2025-01-07 | 499.00 | 503.00 | 497.00 | 500.75 | 0.0M |
| 2025-01-06 | 488.25 | 499.00 | 484.00 | 497.75 | 0.0M |
| 2025-01-03 | 497.00 | 487.50 | 487.50 | 487.50 | 0.0M |
| 2025-01-02 | 507.50 | 504.00 | 498.00 | 497.75 | 0.0M |