606.48
마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-09-26 | 605.34 | 607.44 | 604.20 | 606.48 | 0.0M |
2025-09-25 | 604.06 | 605.16 | 601.38 | 604.68 | 0.0M |
2025-09-24 | 603.62 | 607.26 | 603.18 | 604.38 | 0.0M |
2025-09-23 | 606.46 | 606.92 | 602.78 | 602.78 | 0.0M |
2025-09-22 | 605.92 | 606.46 | 602.76 | 606.38 | 0.0M |
2025-09-19 | 602.28 | 605.46 | 601.50 | 604.90 | 0.0M |
2025-09-18 | 599.98 | 603.76 | 599.40 | 601.44 | 0.0M |
2025-09-17 | 595.58 | 596.72 | 594.38 | 594.54 | 0.0M |
2025-09-16 | 599.94 | 600.90 | 594.84 | 594.84 | 0.0M |
2025-09-15 | 600.04 | 601.38 | 599.12 | 599.86 | 0.0M |
2025-09-12 | 598.96 | 600.88 | 598.92 | 599.94 | 0.0M |
2025-09-11 | 596.78 | 599.36 | 596.72 | 599.34 | 0.0M |
2025-09-10 | 596.74 | 598.00 | 595.28 | 596.16 | 0.0M |
2025-09-09 | 590.16 | 592.86 | 590.16 | 592.86 | 0.0M |
2025-09-08 | 591.34 | 592.06 | 589.84 | 589.84 | 0.0M |
2025-09-05 | 596.30 | 596.30 | 587.24 | 588.90 | 0.0M |
2025-09-04 | 591.72 | 594.74 | 591.72 | 594.74 | 0.0M |
2025-09-03 | 589.32 | 591.40 | 588.16 | 588.50 | 0.0M |
2025-09-02 | 589.70 | 590.40 | 583.84 | 586.34 | 0.0M |
2025-09-01 | 588.32 | 590.36 | 587.36 | 590.36 | 0.0M |
2025-08-29 | 594.70 | 594.72 | 588.74 | 588.90 | 0.0M |
2025-08-28 | 593.96 | 595.86 | 592.16 | 594.52 | 0.0M |
2025-08-27 | 594.68 | 596.84 | 594.06 | 594.38 | 0.0M |
2025-08-26 | 591.14 | 591.44 | 589.26 | 591.28 | 0.0M |
2025-08-25 | 590.22 | 593.06 | 588.42 | 593.06 | 0.0M |
2025-08-22 | 586.48 | 590.48 | 586.48 | 588.74 | 0.0M |
2025-08-21 | 586.50 | 587.10 | 583.76 | 584.32 | 0.0M |
2025-08-20 | 587.12 | 587.36 | 580.86 | 585.96 | 0.0M |
2025-08-19 | 588.54 | 589.92 | 586.76 | 587.60 | 0.0M |
2025-08-18 | 588.54 | 589.92 | 588.16 | 589.58 | 0.0M |
2025-08-15 | 592.92 | 592.92 | 588.22 | 589.08 | 0.0M |
2025-08-14 | 588.42 | 593.08 | 588.42 | 593.08 | 0.0M |
2025-08-13 | 589.12 | 589.84 | 587.34 | 588.86 | 0.0M |
2025-08-12 | 585.68 | 589.00 | 585.06 | 588.98 | 0.0M |
2025-08-11 | 585.28 | 588.64 | 584.90 | 585.30 | 0.0M |
2025-08-08 | 581.68 | 585.08 | 581.68 | 585.08 | 0.0M |
2025-08-07 | 581.64 | 585.06 | 579.66 | 579.66 | 0.0M |
2025-08-06 | 583.68 | 583.68 | 579.24 | 580.96 | 0.0M |
2025-08-05 | 585.48 | 586.76 | 580.38 | 581.34 | 0.0M |
2025-08-04 | 576.78 | 583.22 | 576.62 | 583.22 | 0.0M |
2025-08-01 | 589.90 | 589.90 | 575.66 | 576.64 | 0.0M |
2025-07-31 | 598.70 | 600.12 | 594.58 | 594.58 | 0.0M |
2025-07-30 | 588.22 | 593.80 | 588.22 | 593.08 | 0.0M |
2025-07-29 | 589.70 | 592.40 | 589.12 | 589.12 | 0.0M |
2025-07-28 | 583.08 | 587.76 | 583.08 | 587.34 | 0.0M |
2025-07-25 | 578.98 | 581.24 | 578.22 | 581.14 | 0.0M |
2025-07-24 | 576.84 | 578.18 | 576.00 | 577.88 | 0.0M |
2025-07-23 | 574.72 | 576.70 | 574.64 | 575.80 | 0.0M |
2025-07-22 | 575.10 | 576.06 | 571.46 | 573.00 | 0.0M |
2025-07-21 | 578.10 | 578.74 | 576.58 | 578.06 | 0.0M |
2025-07-18 | 579.82 | 579.82 | 576.02 | 577.54 | 0.0M |
2025-07-17 | 576.92 | 579.14 | 576.50 | 579.14 | 0.0M |
2025-07-16 | 571.98 | 576.48 | 568.24 | 572.28 | 0.0M |
2025-07-15 | 574.12 | 576.06 | 573.42 | 575.00 | 0.0M |
2025-07-14 | 568.92 | 573.26 | 568.06 | 572.96 | 0.0M |
2025-07-11 | 571.70 | 571.86 | 568.88 | 571.60 | 0.0M |
2025-07-10 | 567.48 | 573.48 | 567.48 | 573.48 | 0.0M |
2025-07-09 | 566.02 | 570.04 | 566.00 | 569.18 | 0.0M |
2025-07-08 | 566.68 | 568.24 | 565.54 | 566.62 | 0.0M |
2025-07-07 | 566.22 | 569.40 | 566.22 | 566.86 | 0.0M |
2025-07-04 | 565.92 | 565.94 | 564.60 | 564.80 | 0.0M |
2025-07-03 | 563.24 | 569.86 | 562.96 | 568.80 | 0.0M |
2025-07-02 | 563.36 | 563.36 | 561.54 | 562.02 | 0.0M |
2025-07-01 | 560.30 | 561.80 | 558.44 | 561.68 | 0.0M |
2025-06-30 | 563.52 | 564.06 | 560.24 | 560.24 | 0.0M |
2025-06-27 | 560.28 | 562.20 | 559.14 | 562.18 | 0.0M |
2025-06-26 | 557.20 | 558.78 | 555.64 | 557.84 | 0.0M |
2025-06-25 | 559.86 | 561.22 | 558.12 | 558.12 | 0.0M |
2025-06-24 | 557.10 | 559.92 | 557.10 | 559.92 | 0.0M |
2025-06-23 | 551.40 | 555.60 | 551.08 | 554.42 | 0.0M |
2025-06-20 | 553.00 | 555.92 | 549.90 | 551.64 | 0.0M |
2025-06-19 | 553.12 | 553.56 | 550.64 | 551.76 | 0.0M |
2025-06-18 | 555.02 | 557.30 | 554.50 | 555.48 | 0.0M |
2025-06-17 | 553.70 | 556.82 | 552.94 | 555.96 | 0.0M |
2025-06-16 | 553.08 | 556.28 | 552.20 | 555.94 | 0.0M |
2025-06-13 | 550.44 | 555.70 | 550.44 | 554.06 | 0.0M |
2025-06-12 | 555.58 | 556.88 | 550.86 | 556.22 | 0.0M |
2025-06-11 | 562.10 | 562.70 | 557.88 | 559.34 | 0.0M |
2025-06-10 | 561.12 | 562.58 | 559.84 | 562.58 | 0.0M |
2025-06-09 | 559.04 | 561.98 | 559.04 | 561.06 | 0.0M |
2025-06-06 | 555.34 | 561.72 | 555.34 | 560.64 | 0.0M |
2025-06-05 | 556.66 | 558.64 | 552.28 | 556.18 | 0.0M |
2025-06-04 | 559.36 | 560.22 | 556.56 | 557.52 | 0.0M |
2025-06-03 | 551.68 | 559.74 | 550.46 | 559.72 | 0.0M |
2025-06-02 | 549.90 | 552.30 | 548.70 | 552.30 | 0.0M |
2025-05-30 | 554.56 | 555.52 | 549.12 | 550.38 | 0.0M |
2025-05-29 | 564.78 | 566.22 | 551.70 | 553.54 | 0.0M |
2025-05-28 | 556.94 | 558.16 | 555.14 | 557.46 | 0.0M |
2025-05-27 | 549.68 | 556.04 | 549.68 | 555.54 | 0.0M |
2025-05-26 | 548.58 | 550.30 | 548.58 | 549.94 | 0.0M |
2025-05-23 | 549.14 | 550.28 | 540.78 | 544.98 | 0.0M |
2025-05-22 | 549.58 | 554.00 | 547.80 | 554.00 | 0.0M |
2025-05-21 | 554.76 | 557.02 | 548.66 | 548.66 | 0.0M |
2025-05-20 | 562.60 | 564.50 | 561.64 | 562.22 | 0.0M |
2025-05-19 | 561.74 | 565.68 | 555.66 | 565.54 | 0.0M |
2025-05-16 | 561.84 | 568.08 | 561.32 | 568.08 | 0.0M |
2025-05-15 | 557.48 | 563.94 | 555.56 | 563.94 | 0.0M |
2025-05-14 | 560.58 | 560.86 | 556.30 | 560.76 | 0.0M |
2025-05-13 | 558.22 | 562.46 | 557.72 | 561.56 | 0.0M |
2025-05-12 | 545.08 | 561.50 | 545.08 | 560.30 | 0.0M |
2025-05-09 | 537.34 | 537.64 | 532.60 | 534.58 | 0.0M |
2025-05-08 | 535.38 | 542.02 | 532.48 | 541.24 | 0.0M |
2025-05-07 | 526.76 | 528.48 | 525.64 | 527.80 | 0.0M |
2025-05-06 | 529.02 | 529.16 | 524.34 | 524.34 | 0.0M |
2025-05-05 | 530.34 | 534.46 | 528.56 | 534.46 | 0.0M |
2025-05-02 | 530.04 | 535.22 | 527.14 | 534.26 | 0.0M |
2025-04-30 | 517.80 | 520.30 | 512.58 | 518.06 | 0.0M |
2025-04-29 | 517.36 | 518.00 | 514.42 | 517.56 | 0.0M |
2025-04-28 | 514.14 | 518.00 | 510.02 | 515.88 | 0.0M |
2025-04-25 | 516.52 | 516.94 | 511.32 | 516.82 | 0.0M |
2025-04-24 | 502.90 | 511.94 | 499.37 | 511.94 | 0.0M |
2025-04-23 | 502.86 | 512.02 | 501.20 | 503.66 | 0.0M |
2025-04-22 | 480.52 | 492.95 | 480.52 | 487.83 | 0.0M |
2025-04-17 | 498.24 | 499.69 | 492.95 | 498.87 | 0.0M |
2025-04-16 | 497.22 | 502.26 | 497.11 | 497.58 | 0.0M |
2025-04-15 | 506.60 | 512.40 | 504.90 | 509.84 | 0.0M |
2025-04-14 | 504.98 | 509.82 | 502.54 | 507.88 | 0.0M |
2025-04-11 | 502.76 | 504.82 | 486.76 | 502.84 | 0.0M |
2025-04-10 | 528.34 | 528.54 | 489.58 | 500.30 | 0.0M |
2025-04-09 | 469.72 | 534.08 | 469.72 | 532.32 | 0.0M |
2025-04-08 | 498.10 | 513.90 | 477.23 | 483.06 | 0.0M |
2025-04-07 | 471.96 | 502.52 | 464.69 | 495.52 | 0.0M |
2025-04-04 | 516.12 | 519.10 | 496.67 | 498.32 | 0.0M |
2025-04-03 | 533.86 | 534.50 | 520.92 | 521.46 | 0.0M |
2025-04-02 | 553.78 | 556.86 | 548.20 | 552.56 | 0.0M |
2025-04-01 | 550.28 | 556.26 | 548.58 | 552.96 | 0.0M |
2025-03-31 | 543.66 | 549.92 | 539.98 | 549.92 | 0.0M |
2025-03-28 | 559.58 | 561.54 | 548.00 | 548.00 | 0.0M |
2025-03-27 | 563.40 | 564.80 | 560.62 | 562.10 | 0.0M |
2025-03-26 | 568.78 | 570.64 | 564.34 | 564.34 | 0.0M |
2025-03-25 | 567.32 | 569.62 | 566.66 | 569.62 | 0.0M |
2025-03-24 | 560.04 | 567.20 | 560.00 | 566.18 | 0.0M |
2025-03-21 | 554.90 | 555.30 | 550.80 | 554.94 | 0.0M |
2025-03-20 | 556.94 | 560.78 | 553.68 | 553.88 | 0.0M |
2025-03-19 | 547.12 | 553.94 | 546.82 | 553.94 | 0.0M |
2025-03-18 | 550.90 | 551.52 | 544.04 | 546.08 | 0.0M |
2025-03-17 | 547.20 | 554.10 | 547.20 | 552.62 | 0.0M |
2025-03-14 | 544.42 | 550.02 | 543.32 | 550.02 | 0.0M |
2025-03-13 | 545.34 | 549.18 | 539.84 | 540.58 | 0.0M |
2025-03-12 | 543.90 | 550.26 | 540.94 | 545.72 | 0.0M |
2025-03-11 | 550.24 | 550.24 | 538.44 | 544.20 | 0.0M |
2025-03-10 | 563.12 | 563.14 | 547.78 | 551.34 | 0.0M |
2025-03-07 | 563.60 | 566.74 | 556.78 | 565.24 | 0.0M |
2025-03-06 | 573.98 | 573.98 | 563.10 | 564.58 | 0.0M |
2025-03-05 | 580.84 | 580.84 | 566.78 | 575.96 | 0.0M |
2025-03-04 | 594.72 | 594.72 | 579.98 | 583.42 | 0.0M |
2025-03-03 | 609.32 | 609.32 | 591.82 | 591.82 | 0.0M |
2025-02-28 | 599.22 | 601.82 | 598.10 | 600.02 | 0.0M |
2025-02-27 | 606.92 | 607.92 | 600.00 | 600.00 | 0.0M |
2025-02-26 | 603.98 | 606.80 | 602.28 | 602.28 | 0.0M |
2025-02-25 | 607.18 | 607.18 | 598.48 | 602.36 | 0.0M |
2025-02-24 | 611.48 | 613.52 | 608.22 | 610.42 | 0.0M |
2025-02-21 | 619.38 | 621.70 | 613.00 | 613.28 | 0.0M |
2025-02-20 | 624.14 | 624.36 | 617.12 | 617.54 | 0.0M |
2025-02-19 | 622.84 | 626.14 | 622.44 | 626.14 | 0.0M |
2025-02-18 | 622.50 | 623.90 | 620.62 | 621.84 | 0.0M |
2025-02-17 | 620.14 | 621.18 | 619.64 | 621.08 | 0.0M |
2025-02-14 | 621.04 | 621.26 | 617.58 | 617.92 | 0.0M |
2025-02-13 | 616.04 | 620.38 | 615.54 | 620.08 | 0.0M |
2025-02-12 | 621.66 | 621.66 | 617.02 | 618.52 | 0.0M |
2025-02-11 | 622.78 | 623.02 | 621.12 | 622.50 | 0.0M |
2025-02-10 | 622.02 | 624.72 | 621.54 | 624.26 | 0.0M |
2025-02-07 | 621.20 | 623.40 | 620.36 | 621.52 | 0.0M |
2025-02-06 | 620.48 | 622.56 | 620.30 | 620.44 | 0.0M |
2025-02-05 | 613.96 | 616.24 | 611.56 | 615.68 | 0.0M |
2025-02-04 | 617.72 | 617.72 | 613.48 | 617.00 | 0.0M |
2025-02-03 | 616.44 | 619.96 | 613.56 | 619.96 | 0.0M |
2025-01-31 | 621.06 | 624.96 | 619.92 | 619.92 | 0.0M |
2025-01-30 | 617.02 | 618.98 | 614.40 | 617.96 | 0.0M |
2025-01-29 | 618.12 | 619.56 | 614.30 | 614.40 | 0.0M |
2025-01-28 | 610.44 | 618.02 | 609.96 | 618.02 | 0.0M |
2025-01-27 | 610.60 | 610.60 | 599.44 | 606.64 | 0.0M |
2025-01-24 | 618.66 | 619.60 | 616.50 | 617.08 | 0.0M |
2025-01-23 | 619.90 | 621.38 | 618.72 | 621.22 | 0.0M |
2025-01-22 | 618.38 | 621.40 | 616.66 | 620.30 | 0.0M |
2025-01-21 | 615.10 | 618.06 | 613.94 | 615.48 | 0.0M |
2025-01-20 | 617.06 | 618.06 | 613.84 | 615.08 | 0.0M |
2025-01-17 | 613.18 | 620.04 | 612.96 | 620.04 | 0.0M |
2025-01-16 | 615.44 | 615.90 | 611.96 | 612.28 | 0.0M |
2025-01-15 | 601.54 | 613.54 | 601.54 | 613.54 | 0.0M |
2025-01-14 | 606.28 | 606.76 | 599.48 | 603.28 | 0.0M |
2025-01-13 | 602.74 | 603.96 | 599.22 | 603.96 | 0.0M |
2025-01-10 | 608.54 | 608.58 | 602.76 | 603.68 | 0.0M |
2025-01-09 | 608.06 | 608.92 | 607.26 | 608.92 | 0.0M |
2025-01-08 | 607.18 | 609.72 | 604.84 | 607.64 | 0.0M |
2025-01-07 | 608.22 | 611.58 | 606.32 | 607.66 | 0.0M |
2025-01-06 | 611.92 | 614.36 | 609.08 | 611.48 | 0.0M |
2025-01-03 | 607.50 | 612.08 | 605.44 | 611.10 | 0.0M |
2025-01-02 | 603.86 | 611.46 | 602.76 | 602.76 | 0.0M |