877.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 876.70 | 882.00 | 873.95 | 877.50 | 0.5M |
| 2025-10-01 | 881.85 | 885.45 | 873.10 | 874.75 | 0.5M |
| 2025-09-30 | 875.30 | 882.30 | 872.95 | 876.95 | 20.1M |
| 2025-09-29 | 863.00 | 876.90 | 861.00 | 874.55 | 36.2M |
| 2025-09-26 | 867.50 | 869.85 | 857.45 | 860.80 | 26.0M |
| 2025-09-25 | 871.00 | 875.60 | 866.10 | 868.30 | 26.8M |
| 2025-09-24 | 879.00 | 885.75 | 870.00 | 871.50 | 8.5M |
| 2025-09-23 | 862.10 | 880.90 | 858.05 | 877.50 | 10.6M |
| 2025-09-22 | 867.05 | 874.00 | 861.20 | 861.95 | 3.9M |
| 2025-09-19 | 860.20 | 870.60 | 856.45 | 868.00 | 10.8M |
| 2025-09-18 | 869.95 | 869.95 | 857.10 | 860.20 | 3.5M |
| 2025-09-17 | 841.15 | 865.90 | 837.70 | 864.20 | 6.5M |
| 2025-09-16 | 831.85 | 840.45 | 828.30 | 838.65 | 1.1M |
| 2025-09-15 | 830.55 | 834.50 | 828.05 | 831.85 | 0.9M |
| 2025-09-12 | 830.60 | 831.50 | 827.30 | 829.10 | 0.5M |
| 2025-09-11 | 827.25 | 832.00 | 826.60 | 830.30 | 0.5M |
| 2025-09-10 | 817.00 | 831.95 | 816.75 | 826.35 | 1.1M |
| 2025-09-09 | 819.70 | 819.70 | 812.55 | 815.60 | 0.4M |
| 2025-09-08 | 815.55 | 821.35 | 814.20 | 816.80 | 0.6M |
| 2025-09-05 | 817.75 | 818.70 | 809.65 | 814.40 | 0.5M |
| 2025-09-04 | 823.00 | 825.25 | 814.60 | 815.45 | 0.3M |
| 2025-09-03 | 813.50 | 821.90 | 813.50 | 820.55 | 0.4M |
| 2025-09-02 | 815.75 | 818.30 | 810.75 | 812.65 | 0.4M |
| 2025-09-01 | 812.05 | 815.95 | 810.25 | 815.10 | 0.3M |
| 2025-08-29 | 812.00 | 814.00 | 807.15 | 809.80 | 0.5M |
| 2025-08-28 | 813.30 | 814.90 | 806.00 | 807.15 | 37.3M |
| 2025-08-26 | 820.20 | 820.95 | 812.35 | 813.30 | 26.8M |
| 2025-08-25 | 823.75 | 825.75 | 819.50 | 822.65 | 29.8M |
| 2025-08-22 | 831.50 | 831.50 | 821.90 | 822.35 | 17.2M |
| 2025-08-21 | 835.00 | 839.05 | 830.40 | 831.60 | 5.2M |
| 2025-08-20 | 834.00 | 837.20 | 832.70 | 833.95 | 2.5M |
| 2025-08-19 | 832.00 | 836.40 | 832.00 | 835.90 | 1.4M |
| 2025-08-18 | 839.00 | 839.50 | 832.00 | 833.75 | 1.7M |
| 2025-08-14 | 828.20 | 834.75 | 825.50 | 832.20 | 1.4M |
| 2025-08-13 | 829.70 | 830.85 | 827.40 | 828.35 | 0.6M |
| 2025-08-12 | 829.85 | 832.00 | 827.00 | 827.20 | 0.5M |
| 2025-08-11 | 815.00 | 830.85 | 814.90 | 829.95 | 1.5M |
| 2025-08-08 | 814.75 | 815.70 | 797.90 | 810.85 | 1.4M |
| 2025-08-07 | 808.00 | 814.75 | 801.00 | 813.50 | 1.3M |
| 2025-08-06 | 809.55 | 817.00 | 806.80 | 811.45 | 0.8M |
| 2025-08-05 | 805.00 | 811.00 | 804.70 | 809.15 | 0.8M |
| 2025-08-04 | 802.75 | 805.50 | 795.20 | 804.50 | 1.3M |
| 2025-08-01 | 804.00 | 808.00 | 798.70 | 800.00 | 0.7M |
| 2025-07-31 | 800.20 | 807.95 | 797.00 | 801.10 | 32.0M |
| 2025-07-30 | 806.50 | 808.05 | 801.50 | 805.70 | 27.0M |
| 2025-07-29 | 801.70 | 806.00 | 798.35 | 804.85 | 31.1M |
| 2025-07-28 | 811.40 | 815.90 | 801.15 | 802.80 | 26.4M |
| 2025-07-25 | 820.30 | 824.25 | 811.25 | 811.95 | 5.5M |
| 2025-07-24 | 827.25 | 827.25 | 817.15 | 822.20 | 6.6M |
| 2025-07-23 | 819.65 | 832.00 | 817.70 | 827.40 | 7.8M |
| 2025-07-22 | 832.00 | 832.10 | 819.20 | 819.95 | 4.3M |
| 2025-07-21 | 826.30 | 832.35 | 822.85 | 828.95 | 3.3M |
| 2025-07-18 | 836.00 | 836.00 | 825.45 | 828.65 | 4.7M |
| 2025-07-17 | 839.10 | 847.35 | 834.00 | 836.20 | 6.2M |
| 2025-07-16 | 823.40 | 841.45 | 822.30 | 838.50 | 4.2M |
| 2025-07-15 | 817.95 | 828.50 | 816.25 | 824.15 | 2.6M |
| 2025-07-14 | 813.95 | 820.25 | 813.20 | 816.10 | 1.8M |
| 2025-07-11 | 813.50 | 818.35 | 810.00 | 813.95 | 1.2M |
| 2025-07-10 | 819.35 | 821.65 | 812.45 | 813.55 | 1.2M |
| 2025-07-09 | 817.40 | 819.90 | 816.70 | 817.70 | 0.7M |
| 2025-07-08 | 815.80 | 820.40 | 812.80 | 819.80 | 1.0M |
| 2025-07-07 | 817.00 | 820.30 | 813.60 | 815.05 | 0.6M |
| 2025-07-04 | 816.00 | 820.85 | 811.90 | 819.30 | 0.9M |
| 2025-07-03 | 820.70 | 821.85 | 815.00 | 815.90 | 0.9M |
| 2025-07-02 | 830.30 | 831.00 | 816.15 | 820.55 | 1.2M |
| 2025-07-01 | 827.95 | 833.00 | 821.05 | 827.85 | 1.0M |
| 2025-06-30 | 816.95 | 831.00 | 816.90 | 828.90 | 1.3M |
| 2025-06-27 | 811.00 | 819.75 | 811.00 | 813.95 | 1.1M |
| 2025-06-26 | 806.80 | 808.05 | 796.60 | 802.25 | 42.4M |
| 2025-06-25 | 801.90 | 808.95 | 801.15 | 805.90 | 25.6M |
| 2025-06-24 | 803.50 | 813.35 | 800.15 | 801.90 | 31.1M |
| 2025-06-23 | 796.00 | 800.80 | 794.00 | 796.30 | 24.4M |
| 2025-06-20 | 792.00 | 805.85 | 792.00 | 802.20 | 7.6M |
| 2025-06-19 | 797.10 | 799.15 | 788.10 | 790.60 | 3.8M |
| 2025-06-18 | 798.80 | 801.80 | 793.70 | 797.15 | 4.6M |
| 2025-06-17 | 801.55 | 805.60 | 796.00 | 797.45 | 1.4M |
| 2025-06-16 | 799.90 | 801.70 | 791.70 | 799.90 | 4.2M |
| 2025-06-13 | 797.50 | 802.55 | 795.40 | 798.10 | 2.4M |
| 2025-06-12 | 820.00 | 824.80 | 807.95 | 811.95 | 2.0M |
| 2025-06-11 | 824.25 | 828.80 | 820.50 | 823.10 | 1.0M |
| 2025-06-10 | 829.15 | 830.55 | 823.20 | 824.60 | 0.8M |
| 2025-06-09 | 826.00 | 834.00 | 824.20 | 829.15 | 2.1M |
| 2025-06-06 | 814.15 | 825.45 | 810.95 | 822.75 | 1.7M |
| 2025-06-05 | 815.95 | 821.75 | 812.65 | 815.35 | 1.2M |
| 2025-06-04 | 820.60 | 822.00 | 813.70 | 815.95 | 0.9M |
| 2025-06-03 | 825.90 | 826.90 | 813.80 | 818.05 | 1.2M |
| 2025-06-02 | 822.60 | 832.10 | 818.65 | 824.10 | 1.4M |
| 2025-05-30 | 806.00 | 824.40 | 801.25 | 822.85 | 1.5M |
| 2025-05-29 | 801.55 | 804.00 | 795.35 | 801.55 | 31.8M |
| 2025-05-28 | 798.30 | 803.70 | 797.10 | 800.55 | 19.3M |
| 2025-05-27 | 799.90 | 807.35 | 795.55 | 800.00 | 25.0M |
| 2025-05-26 | 799.00 | 802.90 | 794.15 | 800.05 | 18.6M |
| 2025-05-23 | 792.15 | 800.45 | 791.65 | 796.20 | 7.4M |
| 2025-05-22 | 792.50 | 793.30 | 785.20 | 791.50 | 5.4M |
| 2025-05-21 | 791.95 | 796.90 | 785.00 | 792.00 | 3.7M |
| 2025-05-20 | 802.85 | 804.00 | 790.50 | 792.50 | 4.4M |
| 2025-05-19 | 798.00 | 808.00 | 797.25 | 800.15 | 3.2M |
| 2025-05-16 | 800.00 | 805.75 | 796.30 | 797.75 | 2.8M |
| 2025-05-15 | 793.70 | 800.65 | 786.10 | 798.75 | 3.5M |
| 2025-05-14 | 796.25 | 798.20 | 787.05 | 791.70 | 1.7M |
| 2025-05-13 | 790.00 | 799.55 | 789.00 | 793.05 | 2.3M |
| 2025-05-12 | 789.00 | 798.00 | 784.50 | 794.20 | 6.9M |
| 2025-05-09 | 750.20 | 771.70 | 745.90 | 769.70 | 2.1M |
| 2025-05-08 | 771.00 | 778.15 | 755.15 | 759.45 | 2.7M |
| 2025-05-07 | 763.05 | 774.45 | 756.60 | 768.05 | 1.5M |
| 2025-05-06 | 787.75 | 793.00 | 763.20 | 765.25 | 2.8M |
| 2025-05-05 | 793.10 | 793.10 | 776.00 | 782.80 | 3.5M |
| 2025-05-02 | 791.25 | 804.35 | 788.30 | 797.85 | 1.8M |
| 2025-04-30 | 804.10 | 804.10 | 781.25 | 788.45 | 1.7M |
| 2025-04-29 | 822.00 | 830.00 | 809.60 | 811.15 | 1.1M |
| 2025-04-28 | 799.30 | 822.25 | 798.95 | 818.15 | 1.3M |
| 2025-04-25 | 809.60 | 816.50 | 790.00 | 795.65 | 1.3M |
| 2025-04-24 | 811.00 | 819.15 | 808.10 | 810.00 | 38.3M |
| 2025-04-23 | 827.00 | 830.00 | 811.70 | 814.45 | 24.1M |
| 2025-04-22 | 822.00 | 834.00 | 816.10 | 822.65 | 32.2M |
| 2025-04-21 | 804.00 | 826.50 | 800.55 | 819.35 | 21.4M |
| 2025-04-17 | 771.50 | 801.00 | 768.55 | 797.00 | 11.2M |
| 2025-04-16 | 766.50 | 773.90 | 762.05 | 771.35 | 6.8M |
| 2025-04-15 | 762.00 | 772.50 | 759.90 | 765.55 | 3.2M |
| 2025-04-11 | 756.80 | 762.00 | 748.40 | 756.35 | 1.7M |
| 2025-04-09 | 768.00 | 771.55 | 744.50 | 746.05 | 2.0M |
| 2025-04-08 | 759.25 | 778.35 | 759.25 | 773.15 | 1.7M |
| 2025-04-07 | 753.65 | 757.65 | 730.30 | 752.25 | 3.1M |
| 2025-04-04 | 781.50 | 786.65 | 770.40 | 772.95 | 1.3M |
| 2025-04-03 | 773.80 | 790.10 | 773.10 | 784.90 | 1.0M |
| 2025-04-02 | 776.30 | 780.75 | 769.00 | 779.60 | 0.5M |
| 2025-04-01 | 765.25 | 784.90 | 765.25 | 777.20 | 1.0M |
| 2025-03-28 | 780.05 | 784.90 | 771.00 | 775.20 | 1.6M |
| 2025-03-27 | 768.75 | 779.00 | 764.75 | 776.55 | 29.2M |
| 2025-03-26 | 776.50 | 780.80 | 768.05 | 769.25 | 26.2M |
| 2025-03-25 | 788.35 | 790.50 | 776.65 | 779.15 | 39.4M |
| 2025-03-24 | 761.95 | 787.40 | 760.80 | 785.40 | 34.5M |
| 2025-03-21 | 754.95 | 760.70 | 753.35 | 757.80 | 8.1M |
| 2025-03-20 | 752.00 | 758.15 | 749.80 | 754.45 | 4.3M |
| 2025-03-19 | 746.50 | 755.75 | 745.00 | 752.00 | 3.4M |
| 2025-03-18 | 731.60 | 745.35 | 728.55 | 743.60 | 2.6M |
| 2025-03-17 | 735.00 | 735.55 | 728.30 | 729.60 | 1.1M |
| 2025-03-13 | 734.20 | 737.30 | 729.85 | 732.40 | 0.8M |
| 2025-03-12 | 738.00 | 741.45 | 724.30 | 729.85 | 1.1M |
| 2025-03-11 | 732.75 | 739.40 | 728.20 | 735.80 | 0.8M |
| 2025-03-10 | 737.95 | 743.30 | 732.75 | 733.70 | 0.9M |
| 2025-03-07 | 740.00 | 740.75 | 734.50 | 738.30 | 0.8M |
| 2025-03-06 | 739.90 | 741.95 | 733.00 | 737.55 | 0.9M |
| 2025-03-05 | 724.60 | 737.15 | 724.60 | 736.35 | 1.1M |
| 2025-03-04 | 698.00 | 724.15 | 697.70 | 722.15 | 1.7M |
| 2025-03-03 | 700.00 | 702.60 | 686.70 | 701.50 | 1.0M |
| 2025-02-28 | 709.75 | 709.75 | 690.60 | 696.50 | 1.4M |
| 2025-02-27 | 717.50 | 718.40 | 705.15 | 706.90 | 57.7M |
| 2025-02-25 | 722.30 | 722.30 | 712.75 | 715.20 | 34.9M |
| 2025-02-24 | 717.75 | 723.05 | 716.10 | 719.45 | 33.6M |
| 2025-02-21 | 731.70 | 736.00 | 723.30 | 725.80 | 30.1M |
| 2025-02-20 | 728.40 | 736.55 | 727.70 | 734.95 | 6.5M |
| 2025-02-19 | 727.00 | 738.80 | 725.75 | 730.75 | 4.2M |
| 2025-02-18 | 731.00 | 731.05 | 722.25 | 729.70 | 2.5M |
| 2025-02-17 | 723.85 | 733.25 | 717.15 | 732.60 | 3.1M |
| 2025-02-14 | 736.85 | 738.70 | 721.10 | 728.10 | 3.7M |
| 2025-02-13 | 739.95 | 743.20 | 733.00 | 734.10 | 2.8M |
| 2025-02-12 | 737.00 | 744.00 | 722.40 | 738.35 | 3.1M |
| 2025-02-11 | 744.50 | 746.45 | 732.10 | 737.50 | 4.3M |
| 2025-02-10 | 746.75 | 750.90 | 740.80 | 743.80 | 2.3M |
| 2025-02-07 | 764.00 | 764.00 | 738.85 | 744.10 | 5.7M |
| 2025-02-06 | 773.85 | 776.95 | 758.25 | 760.45 | 4.0M |
| 2025-02-05 | 787.00 | 788.10 | 773.00 | 773.85 | 1.7M |
| 2025-02-04 | 774.05 | 787.25 | 774.00 | 785.75 | 1.2M |
| 2025-02-03 | 766.60 | 771.00 | 760.30 | 769.55 | 0.7M |
| 2025-02-01 | 782.00 | 785.00 | 760.35 | 774.85 | 1.6M |
| 2025-01-31 | 774.05 | 784.50 | 767.80 | 780.60 | 1.0M |
| 2025-01-30 | 762.30 | 770.00 | 759.00 | 766.85 | 43.3M |
| 2025-01-29 | 757.00 | 763.50 | 754.00 | 761.15 | 36.8M |
| 2025-01-28 | 754.95 | 763.60 | 748.40 | 755.35 | 36.1M |
| 2025-01-27 | 744.35 | 758.75 | 739.35 | 752.10 | 22.0M |
| 2025-01-24 | 752.05 | 757.70 | 743.50 | 747.95 | 8.3M |
| 2025-01-23 | 753.85 | 760.90 | 749.00 | 751.95 | 17.3M |
| 2025-01-22 | 765.70 | 765.75 | 742.40 | 760.00 | 6.4M |
| 2025-01-21 | 789.95 | 791.40 | 762.60 | 765.65 | 7.5M |
| 2025-01-20 | 775.15 | 790.65 | 773.80 | 784.65 | 3.9M |
| 2025-01-17 | 771.80 | 774.00 | 766.35 | 770.65 | 2.0M |
| 2025-01-16 | 768.00 | 781.75 | 767.40 | 772.75 | 2.9M |
| 2025-01-15 | 760.10 | 765.00 | 755.90 | 759.50 | 1.6M |
| 2025-01-14 | 738.45 | 763.20 | 738.45 | 755.20 | 2.3M |
| 2025-01-13 | 752.05 | 752.05 | 728.70 | 735.25 | 4.3M |
| 2025-01-10 | 769.05 | 769.05 | 749.00 | 750.90 | 3.0M |
| 2025-01-09 | 780.30 | 780.30 | 737.50 | 769.05 | 3.6M |
| 2025-01-08 | 789.85 | 790.45 | 768.60 | 779.80 | 2.3M |
| 2025-01-07 | 786.30 | 791.25 | 782.85 | 787.25 | 1.4M |
| 2025-01-06 | 807.35 | 807.50 | 780.40 | 784.55 | 2.3M |
| 2025-01-03 | 810.80 | 818.25 | 802.00 | 803.05 | 1.0M |
| 2025-01-02 | 805.80 | 812.40 | 796.55 | 810.70 | 0.9M |
| 2025-01-01 | 806.00 | 808.35 | 799.95 | 804.00 | 0.6M |