784.55
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 771.80 | 794.70 | 769.00 | 784.55 | 11.6M |
| 2025-10-01 | 770.00 | 773.70 | 760.20 | 770.70 | 8.3M |
| 2025-09-30 | 758.80 | 769.50 | 758.55 | 761.95 | 7.0M |
| 2025-09-29 | 742.10 | 760.20 | 742.10 | 755.35 | 10.9M |
| 2025-09-26 | 748.00 | 750.25 | 732.90 | 743.30 | 18.2M |
| 2025-09-25 | 744.85 | 758.40 | 744.05 | 748.15 | 25.1M |
| 2025-09-24 | 747.85 | 750.50 | 740.45 | 742.35 | 6.9M |
| 2025-09-23 | 752.25 | 754.40 | 741.50 | 748.50 | 7.3M |
| 2025-09-22 | 744.75 | 754.95 | 743.15 | 748.30 | 6.6M |
| 2025-09-19 | 752.00 | 752.50 | 740.40 | 745.35 | 7.4M |
| 2025-09-18 | 748.30 | 752.70 | 738.00 | 752.10 | 8.8M |
| 2025-09-17 | 759.55 | 761.60 | 747.15 | 753.50 | 7.1M |
| 2025-09-16 | 753.65 | 760.30 | 752.20 | 759.20 | 4.8M |
| 2025-09-15 | 761.25 | 766.30 | 756.10 | 756.90 | 5.2M |
| 2025-09-12 | 755.00 | 763.05 | 748.55 | 761.45 | 11.0M |
| 2025-09-11 | 750.45 | 751.40 | 741.05 | 745.90 | 4.3M |
| 2025-09-10 | 746.85 | 751.90 | 742.40 | 745.75 | 4.8M |
| 2025-09-09 | 744.20 | 749.05 | 741.30 | 744.60 | 3.2M |
| 2025-09-08 | 748.25 | 753.25 | 741.05 | 742.50 | 4.7M |
| 2025-09-05 | 740.00 | 750.20 | 740.00 | 747.75 | 5.3M |
| 2025-09-04 | 747.00 | 749.35 | 739.15 | 740.65 | 5.6M |
| 2025-09-03 | 726.35 | 746.20 | 726.30 | 745.25 | 15.7M |
| 2025-09-02 | 724.20 | 728.50 | 717.45 | 723.35 | 7.1M |
| 2025-09-01 | 709.65 | 724.10 | 705.50 | 723.20 | 7.1M |
| 2025-08-29 | 703.40 | 712.30 | 700.95 | 706.55 | 5.2M |
| 2025-08-28 | 701.10 | 706.40 | 697.00 | 701.40 | 7.3M |
| 2025-08-26 | 712.25 | 714.25 | 702.10 | 704.50 | 13.8M |
| 2025-08-25 | 707.95 | 722.00 | 707.90 | 716.45 | 19.2M |
| 2025-08-22 | 707.70 | 709.90 | 700.85 | 703.15 | 17.2M |
| 2025-08-21 | 703.85 | 709.75 | 701.85 | 707.70 | 8.2M |
| 2025-08-20 | 708.00 | 708.95 | 699.70 | 702.15 | 7.0M |
| 2025-08-19 | 716.20 | 717.60 | 707.65 | 709.10 | 9.2M |
| 2025-08-18 | 700.00 | 721.45 | 699.45 | 716.85 | 14.0M |
| 2025-08-14 | 701.40 | 704.60 | 690.35 | 697.45 | 9.1M |
| 2025-08-13 | 673.20 | 707.75 | 672.75 | 703.45 | 27.6M |
| 2025-08-12 | 655.00 | 679.90 | 655.00 | 669.75 | 24.9M |
| 2025-08-11 | 678.40 | 678.80 | 668.75 | 672.10 | 7.6M |
| 2025-08-08 | 683.30 | 688.00 | 671.05 | 674.20 | 6.4M |
| 2025-08-07 | 681.10 | 687.00 | 671.00 | 685.30 | 7.2M |
| 2025-08-06 | 686.20 | 687.90 | 680.50 | 681.35 | 3.6M |
| 2025-08-05 | 686.65 | 688.40 | 678.65 | 683.60 | 4.5M |
| 2025-08-04 | 672.00 | 686.45 | 669.35 | 685.70 | 5.4M |
| 2025-08-01 | 680.25 | 680.25 | 667.35 | 668.75 | 7.1M |
| 2025-07-31 | 677.05 | 691.35 | 674.90 | 683.05 | 7.0M |
| 2025-07-30 | 694.45 | 696.50 | 684.10 | 688.70 | 14.6M |
| 2025-07-29 | 689.60 | 693.40 | 684.20 | 691.90 | 15.0M |
| 2025-07-28 | 692.75 | 692.95 | 682.20 | 688.35 | 17.8M |
| 2025-07-25 | 696.15 | 698.50 | 688.00 | 692.80 | 9.6M |
| 2025-07-24 | 695.85 | 705.25 | 693.35 | 696.40 | 7.9M |
| 2025-07-23 | 690.50 | 696.15 | 690.00 | 695.60 | 6.1M |
| 2025-07-22 | 683.50 | 692.80 | 683.50 | 690.00 | 5.5M |
| 2025-07-21 | 680.00 | 689.00 | 678.95 | 684.90 | 7.9M |
| 2025-07-18 | 676.90 | 679.75 | 671.70 | 676.35 | 6.1M |
| 2025-07-17 | 670.75 | 679.20 | 668.95 | 674.95 | 8.0M |
| 2025-07-16 | 672.80 | 672.80 | 664.40 | 667.35 | 6.6M |
| 2025-07-15 | 669.50 | 674.65 | 663.85 | 672.15 | 7.6M |
| 2025-07-14 | 673.55 | 681.45 | 666.30 | 668.00 | 9.9M |
| 2025-07-11 | 673.90 | 678.40 | 661.50 | 673.15 | 9.8M |
| 2025-07-10 | 676.95 | 681.55 | 673.70 | 677.45 | 5.5M |
| 2025-07-09 | 691.85 | 691.85 | 666.30 | 676.70 | 10.0M |
| 2025-07-08 | 692.20 | 697.60 | 686.45 | 688.80 | 5.9M |
| 2025-07-07 | 693.50 | 698.65 | 689.80 | 693.60 | 3.5M |
| 2025-07-04 | 695.95 | 701.90 | 692.65 | 700.75 | 5.8M |
| 2025-07-03 | 704.85 | 709.95 | 696.00 | 696.70 | 6.4M |
| 2025-07-02 | 699.70 | 709.80 | 696.75 | 701.20 | 8.4M |
| 2025-07-01 | 697.00 | 701.35 | 688.20 | 697.75 | 7.6M |
| 2025-06-30 | 700.30 | 702.05 | 693.75 | 696.20 | 5.2M |
| 2025-06-27 | 688.00 | 702.80 | 688.00 | 699.45 | 9.2M |
| 2025-06-26 | 673.60 | 694.80 | 672.95 | 690.60 | 13.1M |
| 2025-06-25 | 673.30 | 675.90 | 667.70 | 672.45 | 13.3M |
| 2025-06-24 | 668.40 | 674.80 | 665.35 | 668.85 | 16.4M |
| 2025-06-23 | 652.90 | 666.50 | 640.30 | 662.15 | 30.0M |
| 2025-06-20 | 639.60 | 655.85 | 638.90 | 648.15 | 10.1M |
| 2025-06-19 | 645.05 | 645.90 | 635.40 | 641.05 | 6.3M |
| 2025-06-18 | 642.65 | 649.85 | 640.60 | 646.50 | 4.4M |
| 2025-06-17 | 653.75 | 653.75 | 639.15 | 641.85 | 4.6M |
| 2025-06-16 | 644.80 | 652.75 | 636.90 | 651.05 | 5.9M |
| 2025-06-13 | 646.60 | 650.25 | 638.30 | 641.60 | 9.8M |
| 2025-06-12 | 660.85 | 664.45 | 650.35 | 652.35 | 12.7M |
| 2025-06-11 | 661.65 | 665.50 | 656.65 | 657.30 | 5.5M |
| 2025-06-10 | 655.00 | 664.90 | 651.65 | 659.65 | 8.5M |
| 2025-06-09 | 654.70 | 656.00 | 650.85 | 652.40 | 4.2M |
| 2025-06-06 | 638.65 | 652.85 | 637.70 | 651.90 | 10.7M |
| 2025-06-05 | 639.30 | 644.20 | 637.00 | 640.90 | 5.6M |
| 2025-06-04 | 637.35 | 644.10 | 632.85 | 639.30 | 6.1M |
| 2025-06-03 | 639.00 | 644.70 | 633.20 | 634.90 | 8.2M |
| 2025-06-02 | 632.80 | 639.40 | 620.35 | 634.95 | 10.6M |
| 2025-05-30 | 653.55 | 654.55 | 636.25 | 637.50 | 9.4M |
| 2025-05-29 | 651.00 | 653.40 | 645.35 | 650.00 | 7.9M |
| 2025-05-28 | 659.65 | 660.85 | 649.25 | 650.50 | 10.2M |
| 2025-05-27 | 662.95 | 665.40 | 656.25 | 659.05 | 16.5M |
| 2025-05-26 | 655.90 | 669.40 | 654.10 | 661.75 | 26.6M |
| 2025-05-23 | 649.55 | 655.90 | 642.65 | 651.80 | 9.2M |
| 2025-05-22 | 662.45 | 664.00 | 643.70 | 651.05 | 10.2M |
| 2025-05-21 | 668.70 | 671.10 | 655.10 | 663.05 | 15.5M |
| 2025-05-20 | 664.85 | 671.40 | 656.25 | 664.80 | 24.0M |
| 2025-05-19 | 657.20 | 663.65 | 653.50 | 660.25 | 8.5M |
| 2025-05-16 | 662.90 | 666.35 | 656.30 | 658.65 | 6.3M |
| 2025-05-15 | 651.00 | 664.40 | 649.00 | 661.90 | 14.6M |
| 2025-05-14 | 638.60 | 654.10 | 635.60 | 651.35 | 13.1M |
| 2025-05-13 | 642.00 | 649.65 | 634.00 | 635.85 | 13.3M |
| 2025-05-12 | 640.25 | 657.00 | 638.55 | 655.40 | 16.5M |
| 2025-05-09 | 608.00 | 630.80 | 608.00 | 628.15 | 7.8M |
| 2025-05-08 | 631.70 | 641.75 | 616.65 | 621.10 | 8.7M |
| 2025-05-07 | 632.95 | 641.05 | 630.50 | 637.70 | 5.8M |
| 2025-05-06 | 639.00 | 644.20 | 629.55 | 631.20 | 5.7M |
| 2025-05-05 | 633.45 | 643.90 | 631.15 | 637.00 | 5.4M |
| 2025-05-02 | 629.00 | 652.90 | 623.00 | 634.20 | 17.8M |
| 2025-04-30 | 624.80 | 634.20 | 621.35 | 626.25 | 8.2M |
| 2025-04-29 | 634.95 | 637.15 | 625.05 | 626.05 | 5.0M |
| 2025-04-28 | 620.05 | 634.00 | 620.05 | 632.70 | 5.5M |
| 2025-04-25 | 635.00 | 637.45 | 615.80 | 623.40 | 8.2M |
| 2025-04-24 | 627.10 | 631.85 | 624.80 | 628.35 | 10.4M |
| 2025-04-23 | 626.10 | 632.80 | 619.30 | 628.75 | 13.3M |
| 2025-04-22 | 618.65 | 628.80 | 618.60 | 619.45 | 14.8M |
| 2025-04-21 | 611.95 | 624.45 | 606.25 | 622.00 | 16.4M |
| 2025-04-17 | 610.95 | 613.70 | 604.30 | 609.85 | 9.7M |
| 2025-04-16 | 618.05 | 618.10 | 601.50 | 610.45 | 10.2M |
| 2025-04-15 | 613.55 | 619.50 | 608.00 | 618.15 | 8.9M |
| 2025-04-11 | 578.60 | 608.00 | 576.95 | 601.45 | 19.9M |
| 2025-04-09 | 564.65 | 567.60 | 553.15 | 565.30 | 10.8M |
| 2025-04-08 | 580.00 | 585.60 | 556.80 | 569.35 | 12.5M |
| 2025-04-07 | 561.95 | 571.70 | 544.15 | 564.25 | 18.2M |
| 2025-04-04 | 645.50 | 645.70 | 598.75 | 602.15 | 20.6M |
| 2025-04-03 | 658.55 | 660.55 | 649.60 | 654.55 | 7.7M |
| 2025-04-02 | 669.90 | 672.90 | 656.20 | 664.95 | 12.6M |
| 2025-04-01 | 677.30 | 688.50 | 665.50 | 667.55 | 12.7M |
| 2025-03-28 | 695.00 | 700.80 | 681.10 | 685.70 | 9.2M |
| 2025-03-27 | 685.00 | 696.25 | 685.00 | 693.35 | 8.8M |
| 2025-03-26 | 692.00 | 701.50 | 688.65 | 689.45 | 12.3M |
| 2025-03-25 | 705.45 | 705.45 | 683.50 | 692.25 | 12.4M |
| 2025-03-24 | 702.60 | 705.90 | 695.10 | 701.40 | 14.7M |
| 2025-03-21 | 713.85 | 713.85 | 695.50 | 696.80 | 11.9M |
| 2025-03-20 | 703.00 | 711.85 | 698.30 | 707.15 | 9.4M |
| 2025-03-19 | 704.95 | 704.95 | 691.20 | 699.70 | 9.5M |
| 2025-03-18 | 689.50 | 701.70 | 688.95 | 698.10 | 10.9M |
| 2025-03-17 | 678.10 | 689.05 | 678.05 | 682.95 | 6.1M |
| 2025-03-13 | 693.45 | 694.40 | 675.40 | 678.95 | 7.7M |
| 2025-03-12 | 697.15 | 701.70 | 685.65 | 692.25 | 8.9M |
| 2025-03-11 | 682.85 | 697.50 | 677.15 | 695.70 | 9.7M |
| 2025-03-10 | 690.65 | 709.60 | 688.80 | 689.50 | 15.6M |
| 2025-03-07 | 681.70 | 695.35 | 680.45 | 691.95 | 11.1M |
| 2025-03-06 | 663.00 | 689.30 | 663.00 | 683.10 | 17.2M |
| 2025-03-05 | 643.30 | 664.00 | 643.30 | 660.50 | 13.3M |
| 2025-03-04 | 633.75 | 645.35 | 625.80 | 643.25 | 7.9M |
| 2025-03-03 | 637.90 | 645.00 | 622.55 | 638.15 | 11.3M |
| 2025-02-28 | 630.70 | 638.00 | 623.10 | 636.05 | 12.8M |
| 2025-02-27 | 626.80 | 633.45 | 620.00 | 631.95 | 10.5M |
| 2025-02-25 | 640.00 | 640.00 | 616.10 | 621.35 | 22.4M |
| 2025-02-24 | 643.00 | 648.25 | 635.35 | 640.90 | 16.9M |
| 2025-02-21 | 639.90 | 655.70 | 639.25 | 652.90 | 22.1M |
| 2025-02-20 | 629.45 | 644.00 | 625.15 | 638.40 | 12.9M |
| 2025-02-19 | 610.30 | 628.30 | 606.35 | 626.50 | 17.6M |
| 2025-02-18 | 608.65 | 613.50 | 601.75 | 611.20 | 7.0M |
| 2025-02-17 | 603.85 | 612.00 | 590.05 | 611.20 | 10.8M |
| 2025-02-14 | 609.00 | 616.50 | 595.75 | 606.25 | 19.9M |
| 2025-02-13 | 599.80 | 610.15 | 592.15 | 605.30 | 11.3M |
| 2025-02-12 | 599.50 | 606.15 | 587.15 | 599.70 | 9.2M |
| 2025-02-11 | 593.00 | 608.00 | 592.95 | 596.40 | 14.0M |
| 2025-02-10 | 605.35 | 605.35 | 591.20 | 597.35 | 10.0M |
| 2025-02-07 | 599.90 | 611.65 | 596.10 | 608.60 | 10.1M |
| 2025-02-06 | 601.90 | 608.40 | 593.70 | 598.00 | 6.5M |
| 2025-02-05 | 588.90 | 605.70 | 588.90 | 602.15 | 8.6M |
| 2025-02-04 | 582.00 | 597.65 | 582.00 | 586.85 | 9.8M |
| 2025-02-03 | 580.25 | 580.25 | 559.15 | 577.40 | 12.1M |
| 2025-02-01 | 594.40 | 597.15 | 584.00 | 588.10 | 4.4M |
| 2025-01-31 | 590.05 | 599.25 | 586.65 | 597.45 | 7.7M |
| 2025-01-30 | 591.25 | 601.50 | 581.10 | 587.85 | 12.0M |
| 2025-01-29 | 579.15 | 587.80 | 573.25 | 584.60 | 15.2M |
| 2025-01-28 | 588.95 | 588.95 | 569.50 | 575.25 | 19.3M |
| 2025-01-27 | 600.05 | 601.70 | 585.75 | 587.15 | 14.0M |
| 2025-01-24 | 609.75 | 616.95 | 601.15 | 608.05 | 9.1M |
| 2025-01-23 | 610.35 | 617.50 | 608.70 | 609.75 | 11.0M |
| 2025-01-22 | 615.05 | 615.95 | 605.45 | 613.85 | 9.2M |
| 2025-01-21 | 622.60 | 628.80 | 614.50 | 615.90 | 10.6M |
| 2025-01-20 | 620.00 | 622.25 | 612.55 | 618.15 | 6.5M |
| 2025-01-17 | 605.75 | 619.60 | 605.70 | 617.20 | 11.1M |
| 2025-01-16 | 594.00 | 608.50 | 594.00 | 603.60 | 12.3M |
| 2025-01-15 | 594.55 | 597.60 | 588.40 | 592.45 | 6.7M |
| 2025-01-14 | 572.60 | 594.40 | 568.05 | 593.40 | 15.0M |
| 2025-01-13 | 575.20 | 576.50 | 564.75 | 566.20 | 11.2M |
| 2025-01-10 | 591.30 | 591.75 | 573.35 | 575.90 | 13.4M |
| 2025-01-09 | 582.00 | 598.80 | 581.50 | 592.10 | 14.8M |
| 2025-01-08 | 585.75 | 589.00 | 580.20 | 588.05 | 5.7M |
| 2025-01-07 | 575.90 | 590.80 | 574.55 | 587.15 | 9.1M |
| 2025-01-06 | 601.40 | 603.20 | 574.50 | 576.80 | 13.5M |
| 2025-01-03 | 600.10 | 603.50 | 592.40 | 594.25 | 9.8M |
| 2025-01-02 | 596.35 | 603.00 | 591.00 | 602.05 | 10.0M |
| 2025-01-01 | 604.00 | 606.30 | 589.75 | 595.90 | 12.8M |