711.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 741.25 | 742.25 | 710.55 | 711.00 | 16.2M |
| 2025-09-25 | 743.30 | 746.45 | 736.25 | 742.10 | 16.1M |
| 2025-09-24 | 758.80 | 760.95 | 740.00 | 741.85 | 8.1M |
| 2025-09-23 | 736.95 | 759.40 | 729.70 | 757.95 | 12.4M |
| 2025-09-22 | 744.60 | 750.25 | 734.60 | 735.95 | 5.1M |
| 2025-09-19 | 737.95 | 747.35 | 737.60 | 745.70 | 6.9M |
| 2025-09-18 | 743.30 | 745.00 | 733.85 | 738.05 | 4.8M |
| 2025-09-17 | 746.00 | 747.00 | 738.80 | 741.30 | 3.8M |
| 2025-09-16 | 743.50 | 752.00 | 736.20 | 745.10 | 5.0M |
| 2025-09-15 | 741.50 | 747.00 | 740.30 | 743.05 | 3.8M |
| 2025-09-12 | 754.20 | 756.95 | 742.15 | 743.00 | 4.1M |
| 2025-09-11 | 756.80 | 757.20 | 750.30 | 752.20 | 2.9M |
| 2025-09-10 | 752.00 | 758.60 | 747.65 | 754.85 | 3.4M |
| 2025-09-09 | 756.05 | 757.70 | 747.30 | 748.80 | 2.9M |
| 2025-09-08 | 764.20 | 764.20 | 749.45 | 754.00 | 4.1M |
| 2025-09-05 | 757.70 | 763.15 | 751.00 | 761.20 | 4.0M |
| 2025-09-04 | 773.10 | 776.15 | 754.45 | 756.45 | 3.3M |
| 2025-09-03 | 755.00 | 773.70 | 754.25 | 772.30 | 4.4M |
| 2025-09-02 | 757.00 | 762.35 | 750.65 | 755.30 | 3.2M |
| 2025-09-01 | 748.90 | 757.60 | 743.80 | 756.65 | 3.3M |
| 2025-08-29 | 746.05 | 754.95 | 741.70 | 743.25 | 4.7M |
| 2025-08-28 | 756.00 | 762.25 | 745.05 | 746.60 | 19.7M |
| 2025-08-26 | 771.90 | 772.00 | 754.85 | 757.00 | 14.6M |
| 2025-08-25 | 769.00 | 776.35 | 761.20 | 772.65 | 13.1M |
| 2025-08-22 | 767.10 | 773.30 | 760.65 | 761.75 | 10.5M |
| 2025-08-21 | 780.30 | 784.05 | 766.60 | 767.30 | 8.3M |
| 2025-08-20 | 785.90 | 791.15 | 778.85 | 780.10 | 4.6M |
| 2025-08-19 | 788.75 | 792.40 | 782.40 | 786.35 | 4.4M |
| 2025-08-18 | 777.95 | 797.50 | 777.00 | 789.25 | 6.9M |
| 2025-08-14 | 776.80 | 781.80 | 767.25 | 771.30 | 3.0M |
| 2025-08-13 | 787.75 | 788.60 | 769.20 | 776.80 | 5.9M |
| 2025-08-12 | 785.55 | 794.00 | 783.20 | 784.85 | 3.7M |
| 2025-08-11 | 782.65 | 792.95 | 779.65 | 785.55 | 5.7M |
| 2025-08-08 | 808.50 | 811.40 | 781.30 | 785.15 | 5.3M |
| 2025-08-07 | 803.45 | 813.35 | 792.45 | 811.45 | 6.2M |
| 2025-08-06 | 822.20 | 822.20 | 798.10 | 807.30 | 10.4M |
| 2025-08-05 | 819.70 | 852.00 | 811.95 | 820.75 | 23.1M |
| 2025-08-04 | 785.00 | 809.15 | 783.65 | 807.40 | 6.2M |
| 2025-08-01 | 801.45 | 803.60 | 784.25 | 787.65 | 8.8M |
| 2025-07-31 | 794.90 | 805.80 | 790.00 | 798.90 | 11.1M |
| 2025-07-30 | 807.90 | 816.55 | 797.30 | 802.55 | 9.3M |
| 2025-07-29 | 803.55 | 820.00 | 792.50 | 811.10 | 21.3M |
| 2025-07-28 | 820.05 | 828.90 | 798.60 | 803.55 | 15.2M |
| 2025-07-25 | 847.35 | 849.25 | 821.20 | 824.20 | 9.0M |
| 2025-07-24 | 859.95 | 863.00 | 845.05 | 849.35 | 7.9M |
| 2025-07-23 | 857.90 | 857.90 | 843.85 | 853.95 | 4.9M |
| 2025-07-22 | 879.80 | 884.20 | 841.60 | 845.40 | 14.5M |
| 2025-07-21 | 868.10 | 869.25 | 831.85 | 858.90 | 14.4M |
| 2025-07-18 | 860.00 | 879.00 | 860.00 | 873.95 | 7.5M |
| 2025-07-17 | 877.00 | 893.50 | 865.00 | 866.65 | 9.3M |
| 2025-07-16 | 881.10 | 890.00 | 877.85 | 880.55 | 5.4M |
| 2025-07-15 | 874.70 | 888.50 | 872.75 | 883.90 | 6.9M |
| 2025-07-14 | 860.85 | 874.50 | 859.15 | 870.70 | 6.3M |
| 2025-07-11 | 851.60 | 868.75 | 851.25 | 859.95 | 5.4M |
| 2025-07-10 | 846.25 | 857.85 | 843.20 | 855.00 | 4.6M |
| 2025-07-09 | 855.20 | 857.45 | 842.55 | 844.55 | 3.9M |
| 2025-07-08 | 857.70 | 866.00 | 852.40 | 854.20 | 3.6M |
| 2025-07-07 | 851.90 | 870.90 | 849.30 | 856.85 | 5.1M |
| 2025-07-04 | 860.95 | 866.35 | 851.45 | 860.25 | 4.4M |
| 2025-07-03 | 852.05 | 869.60 | 848.80 | 866.10 | 6.0M |
| 2025-07-02 | 878.90 | 881.95 | 850.40 | 861.10 | 16.3M |
| 2025-07-01 | 879.30 | 896.50 | 869.15 | 881.95 | 10.9M |
| 2025-06-30 | 870.20 | 881.60 | 862.25 | 876.20 | 8.5M |
| 2025-06-27 | 840.95 | 886.50 | 835.20 | 864.15 | 20.7M |
| 2025-06-26 | 833.05 | 839.65 | 823.50 | 836.10 | 11.3M |
| 2025-06-25 | 833.95 | 839.40 | 827.80 | 829.65 | 12.3M |
| 2025-06-24 | 849.35 | 851.95 | 823.00 | 832.25 | 19.7M |
| 2025-06-23 | 838.90 | 847.15 | 828.00 | 841.85 | 16.8M |
| 2025-06-20 | 832.15 | 849.00 | 828.40 | 842.75 | 16.9M |
| 2025-06-19 | 846.25 | 848.70 | 831.90 | 833.25 | 6.2M |
| 2025-06-18 | 820.50 | 854.40 | 814.15 | 848.50 | 18.1M |
| 2025-06-17 | 823.60 | 823.60 | 805.55 | 808.15 | 3.9M |
| 2025-06-16 | 817.70 | 826.85 | 810.00 | 823.40 | 4.4M |
| 2025-06-13 | 820.00 | 827.80 | 813.30 | 817.25 | 5.3M |
| 2025-06-12 | 841.95 | 844.55 | 828.40 | 831.65 | 6.3M |
| 2025-06-11 | 845.95 | 852.20 | 838.10 | 839.15 | 4.1M |
| 2025-06-10 | 838.00 | 858.05 | 836.75 | 845.35 | 9.4M |
| 2025-06-09 | 831.95 | 842.80 | 821.40 | 837.65 | 9.1M |
| 2025-06-06 | 805.95 | 849.85 | 804.70 | 826.85 | 21.7M |
| 2025-06-05 | 814.80 | 818.95 | 800.75 | 804.55 | 5.3M |
| 2025-06-04 | 808.80 | 817.40 | 805.30 | 815.90 | 5.1M |
| 2025-06-03 | 820.00 | 820.00 | 801.90 | 803.60 | 6.6M |
| 2025-06-02 | 815.00 | 827.15 | 812.25 | 816.05 | 5.9M |
| 2025-05-30 | 824.15 | 829.50 | 813.65 | 820.00 | 5.4M |
| 2025-05-29 | 806.50 | 827.95 | 802.10 | 824.15 | 10.8M |
| 2025-05-28 | 816.50 | 821.40 | 802.10 | 805.50 | 10.7M |
| 2025-05-27 | 799.95 | 827.65 | 796.95 | 821.30 | 15.1M |
| 2025-05-26 | 792.95 | 802.75 | 790.45 | 800.00 | 12.9M |
| 2025-05-23 | 779.45 | 800.80 | 779.00 | 793.70 | 10.8M |
| 2025-05-22 | 755.10 | 798.00 | 726.70 | 785.90 | 44.2M |
| 2025-05-21 | 783.95 | 788.95 | 762.05 | 772.95 | 13.6M |
| 2025-05-20 | 789.00 | 802.45 | 781.25 | 785.15 | 13.3M |
| 2025-05-19 | 780.00 | 794.40 | 771.65 | 786.30 | 13.3M |
| 2025-05-16 | 764.25 | 789.00 | 750.10 | 784.60 | 28.7M |
| 2025-05-15 | 777.00 | 784.35 | 756.55 | 781.65 | 9.5M |
| 2025-05-14 | 773.00 | 788.70 | 764.10 | 783.60 | 12.3M |
| 2025-05-13 | 789.95 | 803.10 | 770.25 | 772.20 | 14.0M |
| 2025-05-12 | 830.75 | 837.30 | 786.40 | 789.95 | 16.4M |
| 2025-05-09 | 805.60 | 825.80 | 803.00 | 818.50 | 7.9M |
| 2025-05-08 | 832.00 | 837.95 | 812.95 | 817.15 | 10.9M |
| 2025-05-07 | 824.90 | 839.90 | 812.00 | 826.75 | 10.3M |
| 2025-05-06 | 844.00 | 849.55 | 819.00 | 828.05 | 10.1M |
| 2025-05-05 | 854.20 | 862.75 | 839.85 | 845.40 | 8.0M |
| 2025-05-02 | 833.90 | 868.00 | 833.90 | 852.80 | 10.2M |
| 2025-04-30 | 823.10 | 842.35 | 804.95 | 838.30 | 23.7M |
| 2025-04-29 | 845.00 | 855.85 | 830.45 | 838.80 | 9.1M |
| 2025-04-28 | 827.95 | 847.00 | 823.00 | 835.65 | 8.1M |
| 2025-04-25 | 830.00 | 833.50 | 810.40 | 823.60 | 12.0M |
| 2025-04-24 | 790.65 | 837.80 | 790.65 | 819.75 | 12.1M |
| 2025-04-23 | 793.95 | 803.30 | 780.25 | 794.35 | 10.8M |
| 2025-04-22 | 792.40 | 808.95 | 768.15 | 787.45 | 24.5M |
| 2025-04-21 | 803.85 | 842.00 | 795.20 | 826.90 | 22.5M |
| 2025-04-17 | 785.00 | 800.60 | 776.25 | 793.30 | 13.0M |
| 2025-04-16 | 740.05 | 793.75 | 732.85 | 787.55 | 28.4M |
| 2025-04-15 | 706.00 | 743.00 | 694.00 | 736.05 | 13.5M |
| 2025-04-11 | 685.05 | 697.00 | 676.80 | 691.85 | 6.4M |
| 2025-04-09 | 683.05 | 684.80 | 671.00 | 680.85 | 8.2M |
| 2025-04-08 | 690.00 | 698.55 | 674.50 | 683.85 | 9.4M |
| 2025-04-07 | 649.00 | 681.30 | 635.40 | 678.80 | 14.3M |
| 2025-04-04 | 709.50 | 709.50 | 677.55 | 683.75 | 10.9M |
| 2025-04-03 | 697.60 | 718.30 | 697.60 | 711.45 | 6.8M |
| 2025-04-02 | 686.35 | 712.75 | 678.15 | 705.90 | 17.7M |
| 2025-04-01 | 651.00 | 693.45 | 647.95 | 686.35 | 13.7M |
| 2025-03-28 | 669.40 | 678.85 | 645.30 | 651.25 | 13.3M |
| 2025-03-27 | 657.65 | 676.50 | 641.35 | 673.55 | 36.8M |
| 2025-03-26 | 643.40 | 664.40 | 641.00 | 657.65 | 6.0M |
| 2025-03-25 | 671.65 | 671.65 | 637.00 | 640.45 | 3.9M |
| 2025-03-24 | 691.00 | 691.95 | 668.10 | 672.90 | 6.7M |
| 2025-03-21 | 684.30 | 695.00 | 674.70 | 690.60 | 1.7M |
| 2025-03-20 | 699.00 | 700.75 | 680.20 | 688.05 | 2.0M |
| 2025-03-19 | 686.25 | 701.90 | 685.40 | 694.80 | 1.3M |
| 2025-03-18 | 683.90 | 687.00 | 671.00 | 683.75 | 2.0M |
| 2025-03-17 | 703.00 | 706.00 | 669.15 | 678.15 | 2.8M |
| 2025-03-13 | 693.55 | 704.10 | 668.30 | 673.15 | 2.1M |
| 2025-03-12 | 629.85 | 698.00 | 606.00 | 685.15 | 9.1M |
| 2025-03-11 | 811.15 | 811.15 | 649.80 | 657.10 | 106.5M |
| 2025-03-10 | 900.00 | 916.00 | 889.55 | 901.25 | 22.7M |
| 2025-03-07 | 962.55 | 980.00 | 934.50 | 940.20 | 16.4M |
| 2025-03-06 | 983.45 | 988.25 | 966.40 | 973.80 | 6.7M |
| 2025-03-05 | 991.05 | 997.85 | 974.10 | 977.30 | 6.1M |
| 2025-03-04 | 984.00 | 1,007.85 | 968.40 | 990.35 | 5.8M |
| 2025-03-03 | 980.20 | 989.30 | 952.50 | 987.15 | 8.8M |
| 2025-02-28 | 1,040.00 | 1,041.30 | 973.65 | 994.55 | 34.1M |
| 2025-02-27 | 1,042.45 | 1,063.50 | 1,039.20 | 1,046.70 | 15.5M |
| 2025-02-25 | 1,025.05 | 1,041.25 | 1,025.05 | 1,032.50 | 13.6M |
| 2025-02-24 | 1,035.05 | 1,037.95 | 1,019.70 | 1,030.30 | 15.0M |
| 2025-02-21 | 1,045.05 | 1,054.65 | 1,038.00 | 1,042.05 | 11.5M |
| 2025-02-20 | 1,028.25 | 1,049.05 | 1,025.00 | 1,047.00 | 5.7M |
| 2025-02-19 | 1,022.00 | 1,042.00 | 1,016.90 | 1,035.45 | 5.1M |
| 2025-02-18 | 1,050.25 | 1,051.55 | 1,024.65 | 1,026.35 | 4.9M |
| 2025-02-17 | 1,026.95 | 1,050.85 | 1,014.20 | 1,048.60 | 5.6M |
| 2025-02-14 | 1,051.40 | 1,057.60 | 1,018.75 | 1,027.70 | 7.5M |
| 2025-02-13 | 1,050.00 | 1,057.10 | 1,028.95 | 1,047.55 | 6.7M |
| 2025-02-12 | 1,061.60 | 1,068.35 | 1,022.20 | 1,040.95 | 9.8M |
| 2025-02-11 | 1,071.45 | 1,076.45 | 1,051.80 | 1,058.45 | 7.5M |
| 2025-02-10 | 1,078.55 | 1,082.95 | 1,064.15 | 1,069.20 | 6.2M |
| 2025-02-07 | 1,067.20 | 1,090.80 | 1,062.60 | 1,081.00 | 8.1M |
| 2025-02-06 | 1,071.35 | 1,080.80 | 1,060.15 | 1,068.30 | 6.5M |
| 2025-02-05 | 1,063.00 | 1,080.70 | 1,053.55 | 1,063.75 | 9.0M |
| 2025-02-04 | 1,023.50 | 1,057.25 | 1,017.75 | 1,051.80 | 17.2M |
| 2025-02-03 | 1,005.00 | 1,029.70 | 995.20 | 1,018.00 | 9.5M |
| 2025-02-01 | 971.40 | 1,028.05 | 970.00 | 1,014.35 | 14.8M |
| 2025-01-31 | 965.55 | 1,005.00 | 958.70 | 998.00 | 14.8M |
| 2025-01-30 | 952.50 | 968.50 | 946.85 | 957.05 | 10.2M |
| 2025-01-29 | 944.85 | 953.45 | 932.00 | 949.00 | 10.1M |
| 2025-01-28 | 935.10 | 951.00 | 927.20 | 935.65 | 20.1M |
| 2025-01-27 | 944.20 | 944.25 | 923.80 | 927.75 | 16.2M |
| 2025-01-24 | 972.80 | 973.65 | 947.35 | 950.30 | 9.9M |
| 2025-01-23 | 967.75 | 987.75 | 962.35 | 972.75 | 6.5M |
| 2025-01-22 | 963.05 | 979.90 | 949.25 | 971.85 | 6.3M |
| 2025-01-21 | 973.80 | 979.05 | 960.00 | 962.85 | 8.4M |
| 2025-01-20 | 962.60 | 983.40 | 949.10 | 973.70 | 8.8M |
| 2025-01-17 | 973.55 | 977.40 | 959.65 | 972.65 | 7.2M |
| 2025-01-16 | 970.20 | 992.00 | 970.20 | 976.20 | 6.3M |
| 2025-01-15 | 974.80 | 984.00 | 955.55 | 963.50 | 5.8M |
| 2025-01-14 | 950.15 | 981.35 | 948.20 | 963.60 | 9.8M |
| 2025-01-13 | 937.00 | 975.00 | 937.00 | 945.85 | 14.9M |
| 2025-01-10 | 980.75 | 980.75 | 935.95 | 940.20 | 11.1M |
| 2025-01-09 | 985.25 | 987.90 | 973.40 | 985.40 | 5.6M |
| 2025-01-08 | 986.45 | 989.45 | 969.35 | 983.25 | 7.4M |
| 2025-01-07 | 978.05 | 997.00 | 974.00 | 985.00 | 6.8M |
| 2025-01-06 | 1,002.00 | 1,004.85 | 965.95 | 973.10 | 9.6M |
| 2025-01-03 | 1,003.00 | 1,029.50 | 995.50 | 1,000.85 | 11.4M |
| 2025-01-02 | 976.80 | 1,003.20 | 972.60 | 996.80 | 9.0M |
| 2025-01-01 | 966.20 | 983.60 | 957.60 | 975.25 | 5.7M |