733.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 727.25 | 734.00 | 719.75 | 733.00 | 0.1M |
| 2025-09-25 | 713.00 | 729.75 | 710.00 | 723.75 | 0.1M |
| 2025-09-24 | 705.50 | 715.00 | 698.75 | 710.75 | 0.1M |
| 2025-09-23 | 690.25 | 707.00 | 683.00 | 705.75 | 0.1M |
| 2025-09-22 | 690.50 | 699.00 | 681.25 | 689.00 | 0.1M |
| 2025-09-21 | 690.50 | 692.75 | 690.50 | 692.75 | 0.0M |
| 2025-09-19 | 700.75 | 701.75 | 688.75 | 693.50 | 0.1M |
| 2025-09-18 | 703.50 | 708.25 | 695.00 | 702.50 | 0.1M |
| 2025-09-17 | 716.75 | 717.50 | 701.75 | 705.25 | 0.1M |
| 2025-09-16 | 696.50 | 717.50 | 690.75 | 712.00 | 0.1M |
| 2025-09-15 | 685.25 | 700.50 | 684.25 | 697.25 | 0.1M |
| 2025-09-14 | 685.25 | 688.50 | 684.25 | 687.50 | 0.0M |
| 2025-09-12 | 678.50 | 697.25 | 672.25 | 691.00 | 0.1M |
| 2025-09-11 | 698.25 | 700.75 | 688.00 | 698.75 | 0.0M |
| 2025-09-10 | 697.75 | 703.25 | 691.75 | 698.75 | 0.0M |
| 2025-09-09 | 694.75 | 704.25 | 690.00 | 698.75 | 0.0M |
| 2025-09-08 | 685.75 | 703.75 | 684.25 | 694.75 | 0.0M |
| 2025-09-07 | 685.75 | 686.50 | 684.25 | 686.00 | 0.0M |
| 2025-09-05 | 692.75 | 698.25 | 681.00 | 683.25 | 0.0M |
| 2025-09-04 | 700.00 | 702.00 | 687.00 | 698.75 | 0.0M |
| 2025-09-03 | 706.25 | 715.75 | 699.75 | 707.25 | 0.1M |
| 2025-09-02 | 685.25 | 708.50 | 685.25 | 703.50 | 0.1M |
| 2025-09-01 | 671.75 | 685.75 | 668.50 | 685.00 | 0.0M |
| 2025-08-31 | 671.75 | 672.25 | 671.50 | 671.50 | 0.0M |
| 2025-08-29 | 677.25 | 680.25 | 671.25 | 675.25 | 0.0M |
| 2025-08-28 | 671.50 | 683.75 | 668.75 | 674.25 | 0.0M |
| 2025-08-27 | 673.00 | 679.25 | 668.00 | 674.50 | 0.0M |
| 2025-08-26 | 691.50 | 691.50 | 670.25 | 674.50 | 0.1M |
| 2025-08-25 | 677.25 | 693.75 | 675.25 | 690.00 | 0.0M |
| 2025-08-24 | 677.25 | 677.25 | 677.00 | 677.25 | 0.0M |
| 2025-08-22 | 682.75 | 684.00 | 675.00 | 680.75 | 0.1M |
| 2025-08-21 | 668.75 | 684.25 | 667.00 | 679.50 | 0.1M |
| 2025-08-20 | 659.00 | 671.50 | 657.75 | 669.00 | 0.1M |
| 2025-08-19 | 653.75 | 660.00 | 650.00 | 659.50 | 0.1M |
| 2025-08-18 | 647.00 | 656.75 | 638.00 | 645.50 | 0.1M |
| 2025-08-15 | 654.75 | 658.00 | 645.50 | 656.50 | 0.0M |
| 2025-08-14 | 654.25 | 658.00 | 645.25 | 652.50 | 0.1M |
| 2025-08-13 | 656.25 | 658.75 | 644.25 | 648.75 | 0.1M |
| 2025-08-12 | 673.50 | 675.25 | 671.50 | 670.50 | 0.0M |
| 2025-08-11 | 667.25 | 679.25 | 660.25 | 670.50 | 0.0M |
| 2025-08-10 | 667.25 | 668.50 | 666.00 | 668.25 | 0.0M |
| 2025-08-08 | 665.50 | 681.50 | 662.00 | 675.50 | 0.0M |
| 2025-08-07 | 668.25 | 675.25 | 664.50 | 670.25 | 0.0M |
| 2025-08-06 | 667.00 | 687.50 | 663.00 | 682.50 | 0.0M |
| 2025-08-05 | 683.25 | 688.25 | 664.50 | 670.25 | 0.0M |
| 2025-08-04 | 678.00 | 689.75 | 671.00 | 686.75 | 0.0M |
| 2025-08-03 | 678.00 | 677.00 | 675.00 | 676.75 | 0.0M |
| 2025-08-01 | 708.75 | 712.50 | 679.00 | 681.75 | 0.0M |
| 2025-07-31 | 714.75 | 717.00 | 704.25 | 706.00 | 0.0M |
| 2025-07-30 | 720.75 | 721.75 | 700.00 | 709.00 | 0.0M |
| 2025-07-29 | 710.25 | 729.00 | 702.25 | 708.50 | 0.1M |
| 2025-07-28 | 703.75 | 722.50 | 701.25 | 708.75 | 0.0M |
| 2025-07-27 | 703.75 | 705.50 | 704.25 | 705.00 | 0.0M |
| 2025-07-25 | 703.75 | 716.50 | 699.00 | 715.25 | 0.0M |
| 2025-07-24 | 719.00 | 725.50 | 693.75 | 706.75 | 0.1M |
| 2025-07-23 | 717.75 | 719.75 | 705.00 | 711.25 | 0.1M |
| 2025-07-22 | 736.00 | 736.75 | 711.75 | 715.50 | 0.1M |
| 2025-07-21 | 716.50 | 740.50 | 710.50 | 731.00 | 0.1M |
| 2025-07-20 | 716.50 | 717.75 | 715.25 | 717.00 | 0.0M |
| 2025-07-18 | 721.00 | 763.00 | 714.00 | 726.25 | 0.2M |
| 2025-07-17 | 697.75 | 722.00 | 693.75 | 712.50 | 0.1M |
| 2025-07-16 | 702.75 | 703.00 | 686.00 | 691.00 | 0.1M |
| 2025-07-15 | 695.25 | 707.25 | 689.50 | 703.75 | 0.1M |
| 2025-07-14 | 720.25 | 726.25 | 694.50 | 701.75 | 0.1M |
| 2025-07-13 | 720.25 | 722.75 | 717.25 | 717.75 | 0.0M |
| 2025-07-11 | 693.00 | 720.50 | 689.00 | 712.25 | 0.1M |
| 2025-07-10 | 763.75 | 818.25 | 757.75 | 774.50 | 0.0M |
| 2025-07-09 | 770.50 | 816.50 | 752.50 | 774.50 | 0.0M |
| 2025-07-08 | 755.00 | 777.25 | 743.00 | 769.50 | 0.0M |
| 2025-07-07 | 739.25 | 766.00 | 733.00 | 750.25 | 0.0M |
| 2025-07-06 | 739.25 | 738.75 | 737.50 | 737.50 | 0.0M |
| 2025-07-04 | 718.00 | 748.25 | 710.50 | 745.00 | 0.0M |
| 2025-07-03 | 720.00 | 734.50 | 715.00 | 724.50 | 0.0M |
| 2025-07-02 | 702.50 | 723.00 | 695.75 | 711.50 | 0.0M |
| 2025-07-01 | 678.00 | 703.00 | 674.00 | 696.25 | 0.1M |
| 2025-06-30 | 664.00 | 680.75 | 661.75 | 677.00 | 0.0M |
| 2025-06-29 | 664.00 | 664.50 | 663.00 | 664.50 | 0.0M |
| 2025-06-27 | 686.75 | 687.75 | 662.75 | 675.00 | 0.0M |
| 2025-06-26 | 673.25 | 693.75 | 672.00 | 692.75 | 0.0M |
| 2025-06-25 | 676.50 | 685.00 | 670.75 | 683.25 | 0.0M |
| 2025-06-24 | 675.00 | 677.00 | 648.50 | 668.25 | 0.1M |
| 2025-06-23 | 805.00 | 817.75 | 677.25 | 743.25 | 0.1M |
| 2025-06-22 | 805.00 | 816.00 | 787.25 | 794.25 | 0.0M |
| 2025-06-20 | 770.25 | 777.50 | 752.75 | 758.50 | 0.1M |
| 2025-06-19 | 751.25 | 800.00 | 743.00 | 798.50 | 0.1M |
| 2025-06-18 | 741.50 | 754.75 | 726.75 | 734.25 | 0.1M |
| 2025-06-17 | 705.00 | 745.00 | 696.50 | 731.00 | 0.1M |
| 2025-06-16 | 725.00 | 738.75 | 673.50 | 685.25 | 0.2M |
| 2025-06-15 | 725.00 | 733.00 | 715.00 | 716.50 | 0.0M |
| 2025-06-13 | 654.50 | 707.75 | 654.25 | 684.25 | 0.2M |
| 2025-06-12 | 663.00 | 663.00 | 652.50 | 645.25 | 0.0M |
| 2025-06-11 | 638.00 | 665.00 | 635.75 | 645.25 | 0.0M |
| 2025-06-10 | 646.00 | 653.00 | 636.25 | 652.50 | 0.1M |
| 2025-06-09 | 636.75 | 647.00 | 633.00 | 644.50 | 0.1M |
| 2025-06-08 | 636.75 | 636.75 | 635.50 | 635.75 | 0.0M |
| 2025-06-06 | 624.75 | 636.75 | 620.75 | 631.75 | 0.1M |
| 2025-06-05 | 619.00 | 629.25 | 616.75 | 626.50 | 0.1M |
| 2025-06-04 | 626.00 | 630.25 | 615.75 | 617.75 | 0.1M |
| 2025-06-03 | 618.00 | 628.75 | 614.50 | 626.25 | 0.1M |
| 2025-06-02 | 600.50 | 623.50 | 600.50 | 613.75 | 0.0M |
| 2025-06-01 | 600.50 | 608.00 | 600.50 | 607.00 | 0.0M |
| 2025-05-30 | 605.00 | 611.25 | 595.25 | 599.00 | 0.1M |
| 2025-05-29 | 617.50 | 624.75 | 605.25 | 608.25 | 0.0M |
| 2025-05-28 | 610.50 | 622.50 | 607.50 | 617.25 | 0.1M |
| 2025-05-27 | 610.25 | 614.75 | 604.75 | 606.00 | 0.1M |
| 2025-05-26 | 613.75 | 616.50 | 608.25 | 609.75 | 0.0M |
| 2025-05-25 | 613.75 | 616.50 | 613.25 | 616.50 | 0.0M |
| 2025-05-23 | 607.75 | 614.00 | 600.25 | 612.00 | 0.1M |
| 2025-05-22 | 613.00 | 615.00 | 600.25 | 607.75 | 0.1M |
| 2025-05-21 | 619.75 | 623.25 | 609.75 | 611.25 | 0.1M |
| 2025-05-20 | 616.00 | 619.75 | 609.50 | 611.25 | 0.1M |
| 2025-05-19 | 619.50 | 621.25 | 611.75 | 617.25 | 0.1M |
| 2025-05-18 | 619.50 | 621.25 | 614.75 | 620.50 | 0.0M |
| 2025-05-16 | 624.75 | 627.00 | 614.50 | 619.00 | 0.1M |
| 2025-05-15 | 626.00 | 627.75 | 612.75 | 623.25 | 0.1M |
| 2025-05-14 | 630.75 | 635.00 | 623.00 | 629.50 | 0.2M |
| 2025-05-13 | 613.00 | 632.00 | 610.50 | 625.00 | 0.2M |
| 2025-05-12 | 605.00 | 620.00 | 605.00 | 601.75 | 0.0M |
| 2025-05-09 | 602.00 | 609.00 | 597.75 | 601.75 | 0.0M |
| 2025-05-08 | 581.75 | 603.00 | 581.50 | 595.25 | 0.0M |
| 2025-05-07 | 595.00 | 598.75 | 580.50 | 583.25 | 0.0M |
| 2025-05-06 | 584.00 | 598.25 | 583.00 | 597.00 | 0.1M |
| 2025-05-05 | 582.00 | 588.25 | 572.00 | 579.00 | 0.0M |
| 2025-05-02 | 591.00 | 597.25 | 582.50 | 585.75 | 0.0M |
| 2025-05-01 | 592.50 | 596.00 | 578.00 | 590.00 | 0.1M |
| 2025-04-30 | 609.00 | 609.75 | 589.50 | 604.50 | 0.1M |
| 2025-04-29 | 622.75 | 623.50 | 608.25 | 615.00 | 0.1M |
| 2025-04-28 | 633.00 | 633.00 | 620.25 | 622.75 | 0.1M |
| 2025-04-25 | 627.50 | 631.50 | 620.25 | 628.50 | 0.0M |
| 2025-04-24 | 620.50 | 627.50 | 618.50 | 622.00 | 0.0M |
| 2025-04-23 | 634.75 | 639.00 | 614.00 | 617.75 | 0.1M |
| 2025-04-22 | 624.00 | 634.25 | 622.00 | 630.25 | 0.1M |
| 2025-04-21 | 631.75 | 631.75 | 615.75 | 619.50 | 0.0M |
| 2025-04-17 | 623.00 | 637.00 | 619.50 | 632.50 | 0.1M |
| 2025-04-16 | 611.00 | 623.00 | 603.75 | 620.00 | 0.1M |
| 2025-04-15 | 612.00 | 617.75 | 606.25 | 608.00 | 0.1M |
| 2025-04-14 | 608.00 | 618.00 | 604.50 | 610.00 | 0.1M |
| 2025-04-11 | 595.00 | 607.50 | 592.25 | 595.50 | 0.1M |
| 2025-04-10 | 621.50 | 621.50 | 599.50 | 579.00 | 0.0M |
| 2025-04-09 | 591.00 | 623.75 | 567.00 | 579.00 | 0.0M |
| 2025-04-08 | 612.25 | 618.50 | 592.00 | 610.50 | 0.1M |
| 2025-04-07 | 617.00 | 632.00 | 592.50 | 606.00 | 0.1M |
| 2025-04-04 | 650.75 | 651.00 | 606.00 | 615.75 | 0.1M |
| 2025-04-03 | 673.00 | 678.75 | 643.75 | 647.25 | 0.1M |
| 2025-04-02 | 683.00 | 695.75 | 677.75 | 685.00 | 0.0M |
| 2025-04-01 | 687.25 | 691.00 | 682.00 | 685.75 | 0.1M |
| 2025-03-31 | 673.00 | 689.00 | 669.00 | 686.00 | 0.0M |
| 2025-03-28 | 678.75 | 680.25 | 667.75 | 669.25 | 0.0M |
| 2025-03-27 | 679.50 | 680.00 | 672.00 | 676.75 | 0.1M |
| 2025-03-26 | 677.75 | 684.00 | 675.25 | 680.75 | 0.1M |
| 2025-03-25 | 672.00 | 679.75 | 669.00 | 672.75 | 0.1M |
| 2025-03-24 | 670.50 | 676.00 | 666.75 | 672.00 | 0.1M |
| 2025-03-21 | 669.25 | 670.75 | 664.00 | 668.25 | 0.1M |
| 2025-03-20 | 662.00 | 669.25 | 656.00 | 666.25 | 0.1M |
| 2025-03-19 | 653.00 | 663.00 | 647.50 | 658.00 | 0.1M |
| 2025-03-18 | 653.00 | 664.75 | 648.25 | 652.25 | 0.1M |
| 2025-03-17 | 649.75 | 664.00 | 649.75 | 653.50 | 0.1M |
| 2025-03-14 | 646.50 | 652.75 | 643.75 | 645.25 | 0.1M |
| 2025-03-13 | 655.50 | 659.00 | 643.00 | 648.50 | 0.2M |
| 2025-03-12 | 668.00 | 675.75 | 665.00 | 669.25 | 0.0M |
| 2025-03-11 | 659.00 | 680.00 | 655.75 | 669.25 | 0.0M |
| 2025-03-10 | 665.75 | 676.00 | 659.50 | 662.50 | 0.0M |
| 2025-03-07 | 662.75 | 685.25 | 662.75 | 671.50 | 0.1M |
| 2025-03-06 | 668.00 | 673.75 | 662.00 | 664.00 | 0.1M |
| 2025-03-05 | 675.00 | 678.75 | 653.75 | 654.50 | 0.1M |
| 2025-03-04 | 679.25 | 682.00 | 668.50 | 675.00 | 0.1M |
| 2025-03-03 | 692.25 | 696.00 | 673.25 | 683.00 | 0.0M |
| 2025-02-28 | 698.00 | 698.00 | 688.50 | 690.75 | 0.0M |
| 2025-02-27 | 684.25 | 700.50 | 683.00 | 694.00 | 0.0M |
| 2025-02-26 | 697.50 | 699.00 | 677.75 | 682.25 | 0.1M |
| 2025-02-25 | 714.00 | 719.00 | 694.00 | 695.25 | 0.0M |
| 2025-02-24 | 712.00 | 716.25 | 707.25 | 712.00 | 0.0M |
| 2025-02-21 | 732.25 | 733.50 | 711.50 | 717.00 | 0.1M |
| 2025-02-20 | 724.75 | 736.75 | 721.25 | 734.75 | 0.1M |
| 2025-02-19 | 717.25 | 728.25 | 715.75 | 724.25 | 0.1M |
| 2025-02-18 | 715.00 | 726.00 | 712.75 | 719.50 | 0.1M |
| 2025-02-17 | 712.50 | 716.00 | 707.25 | 711.50 | 0.1M |
| 2025-02-14 | 713.00 | 722.50 | 711.50 | 714.50 | 0.1M |
| 2025-02-13 | 712.25 | 714.75 | 699.75 | 709.00 | 0.1M |
| 2025-02-12 | 736.50 | 736.50 | 729.00 | 733.75 | 0.0M |
| 2025-02-11 | 720.50 | 739.50 | 719.00 | 733.75 | 0.0M |
| 2025-02-10 | 709.75 | 722.00 | 709.75 | 718.00 | 0.0M |
| 2025-02-07 | 702.25 | 710.50 | 702.25 | 706.00 | 0.0M |
| 2025-02-06 | 701.50 | 703.50 | 692.50 | 698.00 | 0.1M |
| 2025-02-05 | 716.00 | 716.75 | 699.25 | 700.00 | 0.0M |
| 2025-02-04 | 716.00 | 718.50 | 697.25 | 712.50 | 0.1M |
| 2025-02-03 | 730.00 | 733.00 | 705.25 | 716.75 | 0.1M |
| 2025-01-31 | 709.00 | 716.00 | 702.50 | 711.25 | 0.0M |
| 2025-01-30 | 706.50 | 714.75 | 697.75 | 709.50 | 0.0M |
| 2025-01-29 | 704.50 | 709.25 | 698.00 | 707.50 | 0.0M |
| 2025-01-28 | 707.50 | 714.75 | 699.75 | 704.25 | 0.0M |
| 2025-01-27 | 716.00 | 717.25 | 697.50 | 708.00 | 0.0M |
| 2025-01-24 | 717.75 | 729.00 | 716.00 | 722.50 | 0.1M |
| 2025-01-23 | 721.25 | 729.50 | 714.25 | 718.25 | 0.1M |
| 2025-01-22 | 739.25 | 742.00 | 721.25 | 722.00 | 0.1M |
| 2025-01-21 | 746.75 | 753.50 | 728.00 | 739.25 | 0.1M |
| 2025-01-20 | 765.50 | 766.50 | 745.00 | 746.50 | 0.1M |
| 2025-01-17 | 759.50 | 766.75 | 747.25 | 757.50 | 0.1M |
| 2025-01-16 | 766.50 | 768.25 | 750.25 | 757.25 | 0.1M |
| 2025-01-15 | 747.75 | 767.75 | 742.00 | 767.25 | 0.1M |
| 2025-01-14 | 749.75 | 750.00 | 737.75 | 746.00 | 0.1M |
| 2025-01-13 | 758.25 | 769.50 | 747.25 | 749.25 | 0.2M |
| 2025-01-10 | 710.00 | 732.50 | 710.00 | 732.50 | 0.0M |
| 2025-01-09 | 699.00 | 711.75 | 695.00 | 710.75 | 0.0M |
| 2025-01-08 | 706.50 | 708.75 | 693.25 | 699.25 | 0.0M |
| 2025-01-07 | 701.50 | 707.75 | 696.75 | 706.50 | 0.1M |
| 2025-01-06 | 706.00 | 715.75 | 698.25 | 702.50 | 0.1M |
| 2025-01-03 | 707.75 | 710.00 | 701.00 | 706.00 | 0.0M |
| 2025-01-02 | 697.00 | 713.25 | 694.25 | 707.50 | 0.0M |