714.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 744.95 | 747.50 | 712.70 | 714.45 | 19.9M |
| 2025-09-25 | 746.90 | 750.55 | 740.20 | 746.20 | 15.4M |
| 2025-09-24 | 760.00 | 765.00 | 744.50 | 745.90 | 6.0M |
| 2025-09-23 | 740.35 | 763.55 | 733.85 | 761.35 | 6.1M |
| 2025-09-22 | 749.00 | 754.60 | 738.60 | 739.80 | 2.7M |
| 2025-09-19 | 741.50 | 751.30 | 741.50 | 749.35 | 1.2M |
| 2025-09-18 | 746.00 | 748.50 | 737.70 | 741.75 | 1.1M |
| 2025-09-17 | 750.85 | 750.85 | 742.55 | 744.95 | 0.9M |
| 2025-09-16 | 748.00 | 755.40 | 740.05 | 748.75 | 0.8M |
| 2025-09-15 | 747.25 | 750.85 | 744.40 | 746.75 | 0.5M |
| 2025-09-12 | 758.80 | 759.65 | 746.05 | 746.70 | 0.6M |
| 2025-09-11 | 759.80 | 760.30 | 754.45 | 756.35 | 0.6M |
| 2025-09-10 | 752.90 | 762.45 | 752.90 | 759.35 | 0.2M |
| 2025-09-09 | 758.60 | 760.30 | 751.45 | 752.40 | 0.1M |
| 2025-09-08 | 765.70 | 766.95 | 753.95 | 757.90 | 0.1M |
| 2025-09-05 | 760.80 | 766.60 | 755.80 | 765.40 | 0.2M |
| 2025-09-04 | 777.50 | 780.05 | 758.55 | 760.25 | 0.1M |
| 2025-09-03 | 760.90 | 777.00 | 760.90 | 776.05 | 0.1M |
| 2025-09-02 | 761.05 | 765.85 | 755.00 | 759.45 | 0.2M |
| 2025-09-01 | 746.25 | 761.10 | 746.25 | 760.70 | 0.1M |
| 2025-08-29 | 750.00 | 758.45 | 746.00 | 747.30 | 0.3M |
| 2025-08-28 | 761.45 | 766.60 | 749.25 | 751.10 | 22.1M |
| 2025-08-26 | 776.05 | 776.05 | 758.90 | 761.00 | 15.5M |
| 2025-08-25 | 769.00 | 780.50 | 765.20 | 776.60 | 11.9M |
| 2025-08-22 | 771.75 | 777.50 | 764.50 | 765.55 | 9.0M |
| 2025-08-21 | 784.35 | 788.90 | 771.15 | 771.70 | 4.3M |
| 2025-08-20 | 790.20 | 795.80 | 783.50 | 784.50 | 1.7M |
| 2025-08-19 | 791.40 | 796.45 | 786.90 | 791.10 | 0.4M |
| 2025-08-18 | 787.00 | 800.80 | 787.00 | 793.65 | 0.5M |
| 2025-08-14 | 781.30 | 784.90 | 772.15 | 775.65 | 0.2M |
| 2025-08-13 | 791.75 | 792.65 | 774.00 | 781.05 | 0.5M |
| 2025-08-12 | 791.95 | 797.75 | 788.10 | 789.00 | 0.1M |
| 2025-08-11 | 789.55 | 796.50 | 785.85 | 789.85 | 0.9M |
| 2025-08-08 | 812.55 | 814.85 | 785.55 | 790.00 | 0.3M |
| 2025-08-07 | 810.35 | 817.15 | 797.00 | 815.80 | 0.2M |
| 2025-08-06 | 824.30 | 825.60 | 802.80 | 811.60 | 0.3M |
| 2025-08-05 | 830.35 | 855.90 | 817.00 | 825.40 | 0.9M |
| 2025-08-04 | 789.85 | 812.35 | 789.55 | 811.45 | 0.1M |
| 2025-08-01 | 803.00 | 804.60 | 788.15 | 791.75 | 0.5M |
| 2025-07-31 | 795.00 | 810.90 | 794.05 | 803.70 | 15.3M |
| 2025-07-30 | 819.40 | 819.90 | 800.30 | 806.75 | 11.1M |
| 2025-07-29 | 814.50 | 824.55 | 795.25 | 814.25 | 21.2M |
| 2025-07-28 | 826.20 | 833.00 | 802.70 | 807.85 | 14.3M |
| 2025-07-25 | 851.95 | 854.00 | 825.90 | 828.40 | 5.0M |
| 2025-07-24 | 862.00 | 866.80 | 850.00 | 854.00 | 4.7M |
| 2025-07-23 | 856.25 | 860.75 | 848.35 | 857.95 | 1.4M |
| 2025-07-22 | 885.55 | 888.75 | 846.00 | 849.15 | 3.9M |
| 2025-07-21 | 878.00 | 878.00 | 836.35 | 863.15 | 2.7M |
| 2025-07-18 | 868.80 | 883.30 | 867.85 | 877.40 | 1.5M |
| 2025-07-17 | 887.10 | 897.00 | 869.55 | 871.30 | 1.4M |
| 2025-07-16 | 889.65 | 894.50 | 882.70 | 884.90 | 0.6M |
| 2025-07-15 | 879.00 | 892.90 | 878.00 | 888.30 | 0.7M |
| 2025-07-14 | 866.35 | 878.95 | 864.10 | 875.25 | 0.9M |
| 2025-07-11 | 857.20 | 872.40 | 856.50 | 864.30 | 0.4M |
| 2025-07-10 | 849.15 | 862.00 | 847.50 | 859.40 | 0.2M |
| 2025-07-09 | 859.10 | 861.10 | 847.60 | 848.95 | 0.2M |
| 2025-07-08 | 861.90 | 870.45 | 856.90 | 858.65 | 0.3M |
| 2025-07-07 | 856.35 | 875.15 | 853.50 | 861.40 | 0.3M |
| 2025-07-04 | 864.30 | 870.35 | 856.55 | 865.10 | 0.3M |
| 2025-07-03 | 860.60 | 873.00 | 855.00 | 871.10 | 0.3M |
| 2025-07-02 | 879.75 | 879.75 | 855.90 | 866.05 | 0.7M |
| 2025-07-01 | 884.00 | 900.60 | 874.65 | 886.65 | 0.3M |
| 2025-06-30 | 872.10 | 886.00 | 867.45 | 881.05 | 0.3M |
| 2025-06-27 | 846.50 | 890.60 | 840.80 | 869.20 | 0.6M |
| 2025-06-26 | 841.80 | 846.65 | 829.80 | 840.55 | 16.0M |
| 2025-06-25 | 839.30 | 845.15 | 834.00 | 836.65 | 14.7M |
| 2025-06-24 | 858.35 | 858.40 | 828.45 | 837.80 | 17.7M |
| 2025-06-23 | 845.00 | 850.45 | 832.85 | 845.50 | 15.1M |
| 2025-06-20 | 837.10 | 853.80 | 833.00 | 846.90 | 10.1M |
| 2025-06-19 | 851.20 | 852.50 | 837.00 | 838.45 | 1.7M |
| 2025-06-18 | 820.90 | 859.00 | 820.90 | 854.00 | 3.2M |
| 2025-06-17 | 827.40 | 827.40 | 811.00 | 813.35 | 0.8M |
| 2025-06-16 | 823.80 | 832.50 | 815.55 | 828.10 | 0.7M |
| 2025-06-13 | 823.60 | 832.70 | 819.80 | 822.15 | 0.7M |
| 2025-06-12 | 845.65 | 849.90 | 834.10 | 837.10 | 0.5M |
| 2025-06-11 | 851.65 | 857.00 | 843.35 | 844.35 | 0.4M |
| 2025-06-10 | 840.60 | 862.95 | 840.60 | 850.25 | 0.6M |
| 2025-06-09 | 836.75 | 847.85 | 827.45 | 842.90 | 0.6M |
| 2025-06-06 | 812.50 | 853.60 | 811.65 | 832.25 | 1.0M |
| 2025-06-05 | 823.00 | 823.55 | 806.50 | 810.05 | 0.4M |
| 2025-06-04 | 813.15 | 822.50 | 811.00 | 820.80 | 0.2M |
| 2025-06-03 | 823.20 | 824.10 | 808.00 | 809.00 | 0.5M |
| 2025-06-02 | 821.20 | 830.85 | 815.60 | 820.95 | 0.3M |
| 2025-05-30 | 831.60 | 831.95 | 818.75 | 824.80 | 0.3M |
| 2025-05-29 | 809.85 | 832.00 | 805.60 | 829.15 | 17.2M |
| 2025-05-28 | 823.05 | 823.05 | 807.20 | 809.85 | 11.3M |
| 2025-05-27 | 804.00 | 829.90 | 801.60 | 823.00 | 14.0M |
| 2025-05-26 | 798.60 | 806.30 | 793.85 | 803.55 | 10.1M |
| 2025-05-23 | 785.00 | 804.25 | 782.70 | 797.45 | 3.8M |
| 2025-05-22 | 769.00 | 801.75 | 730.60 | 789.75 | 14.7M |
| 2025-05-21 | 786.80 | 789.00 | 763.20 | 774.85 | 2.7M |
| 2025-05-20 | 787.25 | 804.30 | 784.20 | 786.80 | 2.0M |
| 2025-05-19 | 790.30 | 795.70 | 773.75 | 788.10 | 1.8M |
| 2025-05-16 | 773.00 | 791.50 | 751.50 | 787.75 | 2.6M |
| 2025-05-15 | 781.15 | 788.40 | 763.50 | 784.60 | 0.8M |
| 2025-05-14 | 776.20 | 791.45 | 768.50 | 786.90 | 0.8M |
| 2025-05-13 | 795.00 | 807.35 | 774.50 | 775.90 | 1.4M |
| 2025-05-12 | 833.60 | 840.00 | 791.00 | 794.05 | 1.5M |
| 2025-05-09 | 812.00 | 827.45 | 810.20 | 820.85 | 0.4M |
| 2025-05-08 | 836.15 | 839.45 | 815.00 | 818.95 | 0.5M |
| 2025-05-07 | 825.00 | 842.10 | 816.20 | 828.35 | 0.4M |
| 2025-05-06 | 847.60 | 850.00 | 822.00 | 830.65 | 0.3M |
| 2025-05-05 | 864.20 | 864.20 | 842.50 | 847.60 | 0.2M |
| 2025-05-02 | 843.70 | 869.25 | 838.75 | 854.80 | 0.5M |
| 2025-04-30 | 820.00 | 844.15 | 815.10 | 840.15 | 0.7M |
| 2025-04-29 | 845.65 | 857.35 | 833.00 | 840.80 | 0.3M |
| 2025-04-28 | 832.50 | 846.90 | 824.10 | 837.30 | 0.4M |
| 2025-04-25 | 830.40 | 834.00 | 814.00 | 824.55 | 0.4M |
| 2025-04-24 | 794.55 | 843.00 | 794.55 | 822.85 | 25.5M |
| 2025-04-23 | 795.45 | 807.15 | 784.75 | 799.10 | 12.3M |
| 2025-04-22 | 802.00 | 813.30 | 778.40 | 791.35 | 26.9M |
| 2025-04-21 | 808.50 | 846.40 | 800.00 | 832.15 | 17.3M |
| 2025-04-17 | 792.00 | 805.35 | 781.30 | 798.30 | 4.8M |
| 2025-04-16 | 754.00 | 798.60 | 737.50 | 792.75 | 5.7M |
| 2025-04-15 | 706.00 | 747.00 | 699.00 | 740.30 | 1.9M |
| 2025-04-11 | 687.00 | 700.00 | 681.30 | 695.80 | 0.7M |
| 2025-04-09 | 692.10 | 692.10 | 675.25 | 684.80 | 0.4M |
| 2025-04-08 | 689.30 | 702.05 | 679.05 | 686.55 | 1.2M |
| 2025-04-07 | 645.45 | 685.45 | 639.70 | 683.05 | 1.2M |
| 2025-04-04 | 706.00 | 710.15 | 682.00 | 686.70 | 0.7M |
| 2025-04-03 | 702.25 | 722.15 | 702.25 | 715.60 | 0.4M |
| 2025-04-02 | 687.65 | 716.00 | 682.20 | 709.60 | 0.7M |
| 2025-04-01 | 654.85 | 696.55 | 652.25 | 690.20 | 1.3M |
| 2025-03-28 | 680.00 | 681.70 | 649.20 | 654.95 | 1.8M |
| 2025-03-27 | 672.90 | 679.70 | 643.25 | 676.85 | 46.2M |
| 2025-03-26 | 641.05 | 668.05 | 641.05 | 662.15 | 0.4M |
| 2025-03-25 | 668.00 | 668.00 | 638.00 | 643.50 | 0.3M |
| 2025-03-24 | 691.30 | 691.30 | 666.60 | 675.30 | 0.2M |
| 2025-03-21 | 680.00 | 695.00 | 674.05 | 690.20 | 0.1M |
| 2025-03-20 | 697.70 | 699.85 | 683.70 | 686.70 | 0.1M |
| 2025-03-19 | 685.50 | 699.00 | 684.10 | 694.60 | 0.1M |
| 2025-03-18 | 677.55 | 685.00 | 670.00 | 682.20 | 0.2M |
| 2025-03-17 | 699.00 | 707.00 | 675.00 | 678.45 | 0.5M |
| 2025-03-13 | 694.40 | 703.40 | 668.90 | 674.30 | 0.3M |
| 2025-03-12 | 630.80 | 698.40 | 594.25 | 686.80 | 1.4M |
| 2025-03-11 | 816.95 | 816.95 | 653.45 | 659.80 | 17.5M |
| 2025-03-10 | 929.00 | 929.00 | 895.65 | 907.70 | 2.2M |
| 2025-03-07 | 979.50 | 985.55 | 941.00 | 946.90 | 2.5M |
| 2025-03-06 | 990.10 | 994.25 | 973.00 | 979.80 | 0.3M |
| 2025-03-05 | 996.90 | 1,002.85 | 980.45 | 983.55 | 0.3M |
| 2025-03-04 | 987.00 | 1,012.80 | 975.20 | 996.50 | 0.3M |
| 2025-03-03 | 991.35 | 994.60 | 958.35 | 992.15 | 0.4M |
| 2025-02-28 | 1,044.60 | 1,044.60 | 980.00 | 1,000.95 | 1.1M |
| 2025-02-27 | 1,044.40 | 1,068.65 | 1,044.25 | 1,048.15 | 18.0M |
| 2025-02-25 | 1,035.95 | 1,045.90 | 1,029.05 | 1,035.95 | 13.2M |
| 2025-02-24 | 1,040.40 | 1,042.20 | 1,023.95 | 1,034.70 | 14.0M |
| 2025-02-21 | 1,052.00 | 1,059.10 | 1,042.10 | 1,046.00 | 8.8M |
| 2025-02-20 | 1,036.80 | 1,053.05 | 1,032.40 | 1,051.40 | 3.1M |
| 2025-02-19 | 1,032.00 | 1,045.90 | 1,022.00 | 1,039.45 | 1.9M |
| 2025-02-18 | 1,055.00 | 1,055.00 | 1,029.00 | 1,030.75 | 1.2M |
| 2025-02-17 | 1,020.00 | 1,055.35 | 1,019.45 | 1,053.35 | 0.6M |
| 2025-02-14 | 1,057.75 | 1,061.20 | 1,023.55 | 1,031.80 | 1.0M |
| 2025-02-13 | 1,050.40 | 1,060.20 | 1,033.80 | 1,052.75 | 0.4M |
| 2025-02-12 | 1,063.55 | 1,068.05 | 1,027.30 | 1,045.90 | 1.0M |
| 2025-02-11 | 1,075.85 | 1,080.45 | 1,057.00 | 1,063.55 | 1.0M |
| 2025-02-10 | 1,081.55 | 1,085.30 | 1,069.00 | 1,074.35 | 0.4M |
| 2025-02-07 | 1,069.55 | 1,094.00 | 1,067.70 | 1,085.05 | 0.4M |
| 2025-02-06 | 1,076.45 | 1,085.00 | 1,065.00 | 1,073.35 | 0.4M |
| 2025-02-05 | 1,066.50 | 1,084.80 | 1,064.00 | 1,068.45 | 0.7M |
| 2025-02-04 | 1,030.00 | 1,061.10 | 1,022.30 | 1,057.25 | 1.0M |
| 2025-02-03 | 1,003.70 | 1,033.25 | 1,001.00 | 1,021.65 | 0.2M |
| 2025-02-01 | 987.15 | 1,031.70 | 985.60 | 1,018.60 | 0.7M |
| 2025-01-31 | 970.00 | 1,008.00 | 964.45 | 1,001.40 | 0.6M |
| 2025-01-30 | 954.55 | 973.75 | 952.55 | 963.55 | 16.1M |
| 2025-01-29 | 942.40 | 958.65 | 936.70 | 954.20 | 13.8M |
| 2025-01-28 | 944.50 | 955.35 | 931.80 | 940.65 | 21.5M |
| 2025-01-27 | 947.80 | 947.80 | 928.95 | 932.60 | 14.4M |
| 2025-01-24 | 978.15 | 978.25 | 953.00 | 955.95 | 5.3M |
| 2025-01-23 | 970.00 | 993.05 | 968.05 | 978.55 | 2.5M |
| 2025-01-22 | 969.45 | 983.00 | 955.10 | 977.70 | 1.8M |
| 2025-01-21 | 982.50 | 984.00 | 966.05 | 968.85 | 2.8M |
| 2025-01-20 | 975.00 | 988.80 | 955.20 | 979.45 | 2.1M |
| 2025-01-17 | 976.35 | 982.75 | 966.00 | 978.10 | 1.0M |
| 2025-01-16 | 979.85 | 997.00 | 978.20 | 982.40 | 0.8M |
| 2025-01-15 | 980.00 | 989.50 | 961.75 | 969.30 | 0.5M |
| 2025-01-14 | 959.00 | 986.20 | 959.00 | 969.80 | 0.6M |
| 2025-01-13 | 948.05 | 980.65 | 946.00 | 951.20 | 1.4M |
| 2025-01-10 | 981.40 | 982.50 | 941.70 | 945.25 | 1.4M |
| 2025-01-09 | 987.75 | 994.20 | 979.15 | 991.60 | 0.9M |
| 2025-01-08 | 990.90 | 995.00 | 976.15 | 990.00 | 0.8M |
| 2025-01-07 | 985.75 | 1,002.90 | 980.20 | 991.80 | 0.5M |
| 2025-01-06 | 1,011.00 | 1,011.00 | 972.50 | 979.10 | 1.0M |
| 2025-01-03 | 1,006.30 | 1,035.65 | 1,002.70 | 1,007.20 | 0.6M |
| 2025-01-02 | 983.25 | 1,008.80 | 979.15 | 1,002.40 | 0.4M |
| 2025-01-01 | 972.05 | 988.10 | 964.20 | 981.70 | 0.2M |