673.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 665.60 | 681.65 | 663.85 | 673.70 | 24.0M |
| 2025-09-25 | 675.80 | 677.70 | 656.00 | 664.85 | 26.4M |
| 2025-09-24 | 702.50 | 703.80 | 682.00 | 683.30 | 14.5M |
| 2025-09-23 | 699.80 | 708.90 | 697.80 | 702.50 | 13.3M |
| 2025-09-22 | 709.80 | 713.45 | 695.80 | 697.20 | 12.6M |
| 2025-09-19 | 714.20 | 715.50 | 708.50 | 709.80 | 12.6M |
| 2025-09-18 | 722.60 | 728.10 | 710.65 | 714.20 | 18.3M |
| 2025-09-17 | 717.00 | 725.85 | 716.35 | 721.45 | 13.0M |
| 2025-09-16 | 715.85 | 722.80 | 706.25 | 715.35 | 16.2M |
| 2025-09-15 | 718.15 | 724.90 | 714.15 | 715.25 | 8.7M |
| 2025-09-12 | 710.60 | 720.80 | 709.75 | 718.15 | 11.6M |
| 2025-09-11 | 712.65 | 714.55 | 707.50 | 709.00 | 6.4M |
| 2025-09-10 | 719.55 | 722.00 | 704.50 | 711.90 | 15.8M |
| 2025-09-09 | 720.00 | 725.50 | 716.00 | 717.45 | 10.2M |
| 2025-09-08 | 699.45 | 725.10 | 698.75 | 723.05 | 30.7M |
| 2025-09-05 | 694.05 | 700.40 | 685.65 | 696.00 | 10.6M |
| 2025-09-04 | 697.80 | 709.10 | 689.25 | 690.85 | 15.4M |
| 2025-09-03 | 689.25 | 697.50 | 688.25 | 696.30 | 7.9M |
| 2025-09-02 | 694.20 | 698.40 | 685.45 | 688.50 | 10.3M |
| 2025-09-01 | 675.00 | 695.20 | 673.50 | 694.20 | 12.0M |
| 2025-08-29 | 680.65 | 684.95 | 672.15 | 672.95 | 7.4M |
| 2025-08-28 | 679.60 | 679.60 | 667.25 | 675.45 | 21.2M |
| 2025-08-26 | 685.15 | 685.15 | 678.25 | 681.00 | 24.0M |
| 2025-08-25 | 684.00 | 689.00 | 680.15 | 686.35 | 20.7M |
| 2025-08-22 | 687.10 | 691.40 | 679.25 | 680.85 | 19.5M |
| 2025-08-21 | 695.80 | 696.50 | 685.40 | 686.45 | 11.2M |
| 2025-08-20 | 699.20 | 702.30 | 690.60 | 691.25 | 9.7M |
| 2025-08-19 | 679.05 | 705.25 | 674.50 | 702.35 | 22.5M |
| 2025-08-18 | 675.50 | 687.50 | 670.20 | 678.60 | 18.1M |
| 2025-08-14 | 666.70 | 667.40 | 658.80 | 665.00 | 6.7M |
| 2025-08-13 | 658.50 | 669.90 | 658.50 | 665.15 | 10.0M |
| 2025-08-12 | 653.70 | 663.80 | 653.15 | 656.50 | 11.6M |
| 2025-08-11 | 634.10 | 656.90 | 628.50 | 656.20 | 22.2M |
| 2025-08-08 | 651.75 | 655.00 | 630.10 | 634.75 | 11.0M |
| 2025-08-07 | 654.80 | 654.80 | 636.85 | 650.45 | 14.6M |
| 2025-08-06 | 657.60 | 661.00 | 652.15 | 655.95 | 6.7M |
| 2025-08-05 | 658.10 | 661.70 | 652.35 | 656.80 | 5.3M |
| 2025-08-04 | 651.30 | 659.25 | 648.80 | 656.95 | 7.7M |
| 2025-08-01 | 669.65 | 669.65 | 649.50 | 650.65 | 12.8M |
| 2025-07-31 | 658.70 | 671.80 | 652.50 | 665.95 | 17.8M |
| 2025-07-30 | 688.10 | 688.50 | 664.15 | 667.85 | 21.6M |
| 2025-07-29 | 682.00 | 693.70 | 680.50 | 692.05 | 22.4M |
| 2025-07-28 | 690.60 | 701.45 | 682.30 | 683.30 | 24.7M |
| 2025-07-25 | 703.05 | 703.05 | 684.50 | 687.70 | 10.0M |
| 2025-07-24 | 695.10 | 708.75 | 695.10 | 702.40 | 18.8M |
| 2025-07-23 | 677.90 | 695.50 | 677.25 | 692.45 | 18.5M |
| 2025-07-22 | 688.60 | 690.30 | 673.55 | 674.75 | 9.7M |
| 2025-07-21 | 681.95 | 689.75 | 672.00 | 688.40 | 11.3M |
| 2025-07-18 | 684.00 | 688.35 | 679.40 | 681.50 | 6.3M |
| 2025-07-17 | 681.35 | 689.50 | 680.10 | 684.40 | 7.6M |
| 2025-07-16 | 686.20 | 686.20 | 678.60 | 681.50 | 7.7M |
| 2025-07-15 | 677.90 | 688.40 | 676.00 | 687.20 | 9.6M |
| 2025-07-14 | 679.80 | 683.25 | 673.95 | 677.40 | 8.0M |
| 2025-07-11 | 696.15 | 701.30 | 674.90 | 683.50 | 10.7M |
| 2025-07-10 | 693.00 | 699.50 | 686.05 | 697.75 | 11.4M |
| 2025-07-09 | 692.00 | 697.45 | 691.30 | 694.85 | 6.2M |
| 2025-07-08 | 695.00 | 700.35 | 689.80 | 696.70 | 12.2M |
| 2025-07-07 | 690.90 | 694.70 | 685.55 | 690.45 | 6.1M |
| 2025-07-04 | 693.00 | 696.15 | 688.65 | 691.50 | 6.1M |
| 2025-07-03 | 695.80 | 701.10 | 692.35 | 694.35 | 11.5M |
| 2025-07-02 | 685.40 | 696.50 | 683.95 | 692.30 | 12.0M |
| 2025-07-01 | 697.00 | 698.60 | 682.90 | 687.25 | 9.0M |
| 2025-06-30 | 692.85 | 695.70 | 688.50 | 692.25 | 7.2M |
| 2025-06-27 | 688.00 | 696.10 | 687.25 | 690.95 | 9.4M |
| 2025-06-26 | 677.80 | 684.00 | 674.90 | 682.75 | 18.7M |
| 2025-06-25 | 668.50 | 679.00 | 668.50 | 675.40 | 20.1M |
| 2025-06-24 | 680.00 | 687.85 | 673.25 | 674.90 | 31.5M |
| 2025-06-23 | 671.90 | 676.50 | 667.00 | 672.40 | 22.0M |
| 2025-06-20 | 674.00 | 679.90 | 670.40 | 677.10 | 11.3M |
| 2025-06-19 | 671.90 | 677.60 | 668.15 | 673.75 | 11.0M |
| 2025-06-18 | 672.40 | 680.80 | 669.15 | 671.70 | 12.0M |
| 2025-06-17 | 683.80 | 686.45 | 672.15 | 674.45 | 15.7M |
| 2025-06-16 | 710.05 | 714.65 | 672.90 | 686.95 | 33.8M |
| 2025-06-13 | 705.00 | 715.60 | 700.25 | 712.90 | 11.3M |
| 2025-06-12 | 737.80 | 737.80 | 713.35 | 716.55 | 15.1M |
| 2025-06-11 | 735.40 | 746.40 | 731.70 | 737.75 | 13.5M |
| 2025-06-10 | 723.50 | 737.80 | 717.25 | 734.20 | 18.0M |
| 2025-06-09 | 715.95 | 729.45 | 715.35 | 721.05 | 12.2M |
| 2025-06-06 | 711.40 | 719.50 | 702.80 | 714.70 | 12.6M |
| 2025-06-05 | 715.25 | 716.85 | 705.80 | 712.25 | 10.2M |
| 2025-06-04 | 702.30 | 717.90 | 701.25 | 713.15 | 10.3M |
| 2025-06-03 | 710.95 | 715.40 | 700.00 | 701.00 | 9.3M |
| 2025-06-02 | 713.00 | 716.40 | 703.35 | 709.30 | 9.8M |
| 2025-05-30 | 724.20 | 727.00 | 709.00 | 716.70 | 10.6M |
| 2025-05-29 | 722.85 | 728.70 | 719.50 | 724.45 | 14.9M |
| 2025-05-28 | 719.65 | 722.50 | 716.50 | 718.45 | 13.2M |
| 2025-05-27 | 728.55 | 730.50 | 716.40 | 718.25 | 22.0M |
| 2025-05-26 | 724.50 | 739.75 | 722.80 | 730.55 | 22.9M |
| 2025-05-23 | 720.65 | 723.25 | 716.20 | 719.80 | 8.6M |
| 2025-05-22 | 725.35 | 725.35 | 711.15 | 719.50 | 11.0M |
| 2025-05-21 | 715.00 | 731.00 | 715.00 | 726.95 | 8.9M |
| 2025-05-20 | 733.30 | 739.85 | 719.15 | 721.60 | 11.5M |
| 2025-05-19 | 730.00 | 738.75 | 730.00 | 731.15 | 7.8M |
| 2025-05-16 | 726.50 | 743.10 | 726.50 | 732.10 | 16.0M |
| 2025-05-15 | 700.70 | 731.15 | 698.10 | 729.85 | 27.0M |
| 2025-05-14 | 693.00 | 710.60 | 685.50 | 700.10 | 37.5M |
| 2025-05-13 | 723.25 | 727.25 | 705.40 | 710.65 | 16.4M |
| 2025-05-12 | 725.00 | 733.00 | 712.25 | 723.80 | 22.3M |
| 2025-05-09 | 668.70 | 711.70 | 667.00 | 709.35 | 34.6M |
| 2025-05-08 | 696.10 | 706.00 | 678.65 | 683.25 | 30.2M |
| 2025-05-07 | 644.50 | 684.70 | 644.50 | 682.30 | 28.8M |
| 2025-05-06 | 664.90 | 666.05 | 647.20 | 649.65 | 12.8M |
| 2025-05-05 | 661.10 | 668.85 | 657.35 | 665.10 | 8.9M |
| 2025-05-02 | 647.00 | 664.50 | 638.30 | 654.80 | 14.2M |
| 2025-04-30 | 656.00 | 659.00 | 642.50 | 646.10 | 17.3M |
| 2025-04-29 | 678.85 | 686.00 | 665.00 | 669.20 | 13.2M |
| 2025-04-28 | 658.60 | 673.00 | 655.70 | 672.15 | 8.8M |
| 2025-04-25 | 673.10 | 675.75 | 655.05 | 658.40 | 12.9M |
| 2025-04-24 | 659.70 | 669.90 | 658.45 | 668.35 | 20.8M |
| 2025-04-23 | 634.15 | 660.35 | 632.15 | 658.80 | 26.5M |
| 2025-04-22 | 630.70 | 633.35 | 625.95 | 629.55 | 21.7M |
| 2025-04-21 | 630.00 | 636.30 | 619.30 | 629.15 | 25.3M |
| 2025-04-17 | 616.85 | 626.80 | 608.15 | 621.65 | 15.6M |
| 2025-04-16 | 624.90 | 625.00 | 613.45 | 616.90 | 11.4M |
| 2025-04-15 | 611.15 | 629.90 | 611.15 | 622.70 | 19.5M |
| 2025-04-11 | 603.70 | 613.10 | 591.50 | 597.10 | 18.3M |
| 2025-04-09 | 589.90 | 596.95 | 583.00 | 585.10 | 13.1M |
| 2025-04-08 | 591.00 | 606.90 | 584.85 | 591.00 | 20.1M |
| 2025-04-07 | 568.80 | 583.70 | 545.25 | 580.65 | 40.0M |
| 2025-04-04 | 650.75 | 650.75 | 610.40 | 615.25 | 29.9M |
| 2025-04-03 | 665.00 | 672.15 | 654.25 | 655.55 | 15.3M |
| 2025-04-02 | 677.60 | 678.00 | 663.80 | 675.50 | 9.3M |
| 2025-04-01 | 677.70 | 683.75 | 667.00 | 674.00 | 13.5M |
| 2025-03-28 | 671.05 | 689.45 | 671.05 | 678.00 | 16.4M |
| 2025-03-27 | 672.00 | 677.25 | 660.45 | 668.55 | 24.1M |
| 2025-03-26 | 709.45 | 717.30 | 705.20 | 707.35 | 18.6M |
| 2025-03-25 | 716.70 | 721.50 | 705.70 | 709.45 | 22.9M |
| 2025-03-24 | 708.05 | 717.50 | 701.15 | 713.75 | 25.2M |
| 2025-03-21 | 692.85 | 704.85 | 688.65 | 702.70 | 15.7M |
| 2025-03-20 | 684.90 | 693.50 | 679.25 | 690.00 | 11.7M |
| 2025-03-19 | 684.10 | 685.70 | 679.15 | 682.55 | 8.7M |
| 2025-03-18 | 667.00 | 683.60 | 664.35 | 681.65 | 12.3M |
| 2025-03-17 | 662.40 | 666.90 | 657.70 | 662.30 | 7.7M |
| 2025-03-13 | 669.00 | 672.50 | 651.65 | 655.65 | 12.6M |
| 2025-03-12 | 654.55 | 673.00 | 653.00 | 669.10 | 24.1M |
| 2025-03-11 | 643.55 | 653.30 | 640.10 | 649.10 | 10.1M |
| 2025-03-10 | 650.15 | 656.70 | 644.55 | 649.00 | 13.3M |
| 2025-03-07 | 641.10 | 653.95 | 637.35 | 650.40 | 12.2M |
| 2025-03-06 | 654.80 | 658.15 | 637.95 | 642.55 | 17.2M |
| 2025-03-05 | 621.55 | 643.45 | 621.10 | 642.55 | 13.7M |
| 2025-03-04 | 618.20 | 631.00 | 615.95 | 621.40 | 10.8M |
| 2025-03-03 | 624.00 | 630.80 | 610.00 | 624.95 | 19.6M |
| 2025-02-28 | 649.00 | 650.00 | 622.40 | 624.20 | 18.3M |
| 2025-02-27 | 663.80 | 663.80 | 644.50 | 648.55 | 32.6M |
| 2025-02-25 | 668.85 | 671.95 | 658.80 | 662.30 | 21.7M |
| 2025-02-24 | 668.00 | 676.75 | 663.65 | 668.70 | 20.7M |
| 2025-02-21 | 685.35 | 690.85 | 671.10 | 674.25 | 23.9M |
| 2025-02-20 | 680.00 | 694.15 | 676.40 | 690.90 | 14.9M |
| 2025-02-19 | 681.00 | 691.90 | 676.00 | 682.45 | 13.8M |
| 2025-02-18 | 687.95 | 687.95 | 672.00 | 683.00 | 12.4M |
| 2025-02-17 | 678.25 | 692.50 | 667.70 | 688.75 | 12.2M |
| 2025-02-14 | 688.00 | 692.50 | 669.50 | 680.85 | 11.9M |
| 2025-02-13 | 686.00 | 694.50 | 681.00 | 685.10 | 9.8M |
| 2025-02-12 | 678.20 | 688.90 | 669.50 | 685.25 | 15.7M |
| 2025-02-11 | 696.55 | 699.25 | 676.25 | 678.90 | 12.3M |
| 2025-02-10 | 709.65 | 709.65 | 694.00 | 696.95 | 12.0M |
| 2025-02-07 | 715.25 | 719.15 | 705.60 | 709.65 | 11.9M |
| 2025-02-06 | 723.50 | 727.05 | 711.60 | 713.15 | 11.0M |
| 2025-02-05 | 715.00 | 727.45 | 713.05 | 719.85 | 16.1M |
| 2025-02-04 | 704.90 | 715.75 | 696.00 | 713.70 | 22.6M |
| 2025-02-03 | 700.50 | 702.50 | 687.70 | 691.10 | 18.3M |
| 2025-02-01 | 717.50 | 726.60 | 703.50 | 708.70 | 19.1M |
| 2025-01-31 | 706.65 | 720.80 | 698.00 | 719.30 | 28.1M |
| 2025-01-30 | 721.30 | 721.30 | 678.00 | 696.85 | 37.8M |
| 2025-01-29 | 731.55 | 756.00 | 725.85 | 752.55 | 30.5M |
| 2025-01-28 | 715.45 | 740.50 | 708.75 | 729.15 | 31.3M |
| 2025-01-27 | 730.00 | 731.40 | 708.35 | 712.65 | 28.8M |
| 2025-01-24 | 748.00 | 755.10 | 733.15 | 735.05 | 13.5M |
| 2025-01-23 | 742.50 | 760.85 | 740.50 | 753.05 | 14.3M |
| 2025-01-22 | 761.00 | 765.55 | 731.80 | 744.75 | 17.8M |
| 2025-01-21 | 776.90 | 788.90 | 758.80 | 761.20 | 19.0M |
| 2025-01-20 | 783.00 | 785.20 | 768.15 | 776.95 | 10.9M |
| 2025-01-17 | 776.05 | 788.30 | 775.00 | 782.35 | 9.6M |
| 2025-01-16 | 780.00 | 784.00 | 769.60 | 777.40 | 13.8M |
| 2025-01-15 | 774.35 | 779.25 | 759.00 | 766.30 | 11.2M |
| 2025-01-14 | 757.05 | 781.25 | 756.60 | 773.65 | 15.6M |
| 2025-01-13 | 769.75 | 776.10 | 751.95 | 753.95 | 14.9M |
| 2025-01-10 | 785.00 | 790.95 | 770.00 | 777.15 | 16.6M |
| 2025-01-09 | 800.00 | 812.00 | 770.75 | 783.80 | 31.9M |
| 2025-01-08 | 795.00 | 799.00 | 785.30 | 797.25 | 18.0M |
| 2025-01-07 | 778.50 | 799.65 | 774.45 | 795.65 | 23.8M |
| 2025-01-06 | 796.50 | 800.00 | 767.25 | 779.10 | 30.4M |
| 2025-01-03 | 768.90 | 804.65 | 764.35 | 793.80 | 36.4M |
| 2025-01-02 | 761.00 | 771.00 | 752.40 | 769.05 | 25.5M |
| 2025-01-01 | 744.95 | 754.30 | 740.75 | 752.60 | 9.1M |