637.80
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 632.90 | 635.70 | 631.60 | 637.80 | 0.0M |
| 2025-10-01 | 629.00 | 629.00 | 627.95 | 628.80 | 0.0M |
| 2025-09-30 | 619.25 | 627.00 | 616.85 | 625.60 | 0.0M |
| 2025-09-29 | 615.00 | 623.50 | 612.75 | 615.25 | 0.1M |
| 2025-09-26 | 625.00 | 629.00 | 613.00 | 613.45 | 0.1M |
| 2025-09-25 | 640.00 | 641.50 | 626.05 | 628.15 | 0.0M |
| 2025-09-24 | 621.90 | 639.00 | 621.20 | 637.45 | 0.1M |
| 2025-09-23 | 629.45 | 629.45 | 623.00 | 624.00 | 0.0M |
| 2025-09-22 | 630.00 | 638.35 | 630.00 | 629.50 | 0.0M |
| 2025-09-19 | 634.70 | 637.10 | 632.40 | 633.50 | 0.1M |
| 2025-09-18 | 629.15 | 635.00 | 629.15 | 634.70 | 0.1M |
| 2025-09-17 | 641.50 | 641.50 | 631.30 | 635.00 | 0.1M |
| 2025-09-16 | 641.00 | 645.00 | 638.00 | 642.30 | 0.0M |
| 2025-09-15 | 639.65 | 642.10 | 635.80 | 639.35 | 0.0M |
| 2025-09-12 | 658.20 | 658.20 | 639.50 | 641.55 | 0.1M |
| 2025-09-11 | 663.50 | 663.50 | 660.70 | 659.90 | 0.0M |
| 2025-09-10 | 666.00 | 666.00 | 663.50 | 665.45 | 0.0M |
| 2025-09-09 | 671.60 | 671.60 | 666.25 | 672.40 | 0.0M |
| 2025-09-08 | 672.00 | 672.60 | 667.15 | 667.20 | 0.0M |
| 2025-09-05 | 665.05 | 667.60 | 665.05 | 664.95 | 0.0M |
| 2025-09-04 | 667.00 | 668.70 | 661.00 | 662.00 | 0.0M |
| 2025-09-03 | 645.15 | 645.75 | 644.10 | 645.65 | 0.0M |
| 2025-09-02 | 641.20 | 646.00 | 641.20 | 644.60 | 0.0M |
| 2025-09-01 | 642.00 | 642.00 | 641.40 | 639.90 | 0.0M |
| 2025-08-29 | 635.40 | 635.40 | 635.40 | 635.40 | 0.0M |
| 2025-08-28 | 645.00 | 645.80 | 640.00 | 641.60 | 0.1M |
| 2025-08-26 | 654.00 | 657.90 | 647.00 | 647.95 | 0.1M |
| 2025-08-25 | 627.50 | 657.05 | 626.30 | 653.45 | 0.1M |
| 2025-08-22 | 638.40 | 638.40 | 623.30 | 625.20 | 0.0M |
| 2025-08-21 | 640.00 | 640.00 | 636.00 | 634.55 | 0.0M |
| 2025-08-20 | 641.20 | 644.05 | 640.85 | 642.20 | 0.0M |
| 2025-08-19 | 637.50 | 637.70 | 635.00 | 641.55 | 0.0M |
| 2025-08-18 | 652.00 | 656.55 | 643.40 | 643.90 | 0.0M |
| 2025-08-14 | 665.00 | 666.60 | 639.15 | 640.35 | 0.0M |
| 2025-08-13 | 647.50 | 647.50 | 647.50 | 647.95 | 0.0M |
| 2025-08-12 | 641.05 | 641.05 | 641.05 | 641.05 | 0.0M |
| 2025-08-11 | 633.75 | 640.00 | 633.75 | 640.00 | 0.0M |
| 2025-08-08 | 633.75 | 633.75 | 633.75 | 633.75 | 0.0M |
| 2025-08-07 | 637.00 | 645.95 | 637.00 | 645.95 | 0.0M |
| 2025-08-06 | 636.10 | 641.05 | 636.10 | 639.00 | 0.0M |
| 2025-08-05 | 651.50 | 651.50 | 650.00 | 650.00 | 0.0M |
| 2025-08-04 | 657.00 | 657.00 | 657.00 | 658.10 | 0.0M |
| 2025-08-01 | 658.00 | 658.00 | 650.50 | 650.50 | 0.0M |
| 2025-07-31 | 660.60 | 665.85 | 659.50 | 662.15 | 0.1M |
| 2025-07-30 | 658.60 | 666.60 | 654.55 | 662.65 | 0.1M |
| 2025-07-29 | 655.10 | 665.50 | 649.15 | 660.40 | 0.0M |
| 2025-07-28 | 658.10 | 661.80 | 652.25 | 652.50 | 0.1M |
| 2025-07-25 | 675.00 | 675.00 | 655.20 | 655.20 | 0.0M |
| 2025-07-24 | 663.10 | 672.50 | 663.10 | 664.20 | 0.0M |
| 2025-07-23 | 671.00 | 671.00 | 664.30 | 666.70 | 0.0M |
| 2025-07-22 | 684.55 | 684.55 | 669.00 | 669.05 | 0.0M |
| 2025-07-21 | 685.00 | 687.00 | 684.00 | 687.45 | 0.0M |
| 2025-07-18 | 691.00 | 693.50 | 689.00 | 689.50 | 0.0M |
| 2025-07-17 | 699.20 | 700.50 | 695.00 | 698.20 | 0.0M |
| 2025-07-16 | 697.45 | 701.00 | 694.50 | 701.00 | 0.0M |
| 2025-07-15 | 693.05 | 698.50 | 693.05 | 698.30 | 0.0M |
| 2025-07-14 | 688.15 | 688.15 | 682.90 | 688.70 | 0.0M |
| 2025-07-11 | 689.00 | 691.00 | 685.00 | 687.00 | 0.0M |
| 2025-07-10 | 693.20 | 695.35 | 687.05 | 695.35 | 0.0M |
| 2025-07-09 | 690.50 | 691.00 | 690.50 | 692.50 | 0.0M |
| 2025-07-08 | 693.00 | 696.65 | 693.00 | 695.55 | 0.0M |
| 2025-07-07 | 705.00 | 705.00 | 690.00 | 693.90 | 0.0M |
| 2025-07-04 | 713.55 | 718.00 | 713.55 | 718.00 | 0.0M |
| 2025-07-03 | 717.60 | 720.50 | 716.45 | 717.55 | 0.0M |
| 2025-07-02 | 713.60 | 713.60 | 713.30 | 719.55 | 0.0M |
| 2025-07-01 | 720.75 | 720.75 | 720.75 | 720.75 | 0.0M |
| 2025-06-30 | 712.30 | 712.30 | 710.00 | 712.85 | 0.0M |
| 2025-06-27 | 718.65 | 718.65 | 718.65 | 721.50 | 0.0M |
| 2025-06-26 | 721.75 | 725.20 | 713.00 | 718.60 | 0.1M |
| 2025-06-25 | 702.35 | 723.35 | 702.35 | 721.95 | 0.1M |
| 2025-06-24 | 705.70 | 708.70 | 703.65 | 704.80 | 0.5M |
| 2025-06-23 | 692.00 | 705.35 | 689.30 | 700.20 | 0.0M |
| 2025-06-20 | 690.00 | 703.50 | 690.00 | 700.55 | 0.0M |
| 2025-06-19 | 699.90 | 700.50 | 689.00 | 690.00 | 0.0M |
| 2025-06-18 | 689.45 | 689.45 | 687.65 | 689.75 | 0.0M |
| 2025-06-17 | 693.55 | 695.00 | 684.80 | 684.80 | 0.0M |
| 2025-06-16 | 686.00 | 700.00 | 686.00 | 701.15 | 0.0M |
| 2025-06-13 | 675.20 | 693.40 | 675.20 | 688.05 | 0.0M |
| 2025-06-12 | 687.00 | 687.00 | 673.75 | 673.75 | 0.0M |
| 2025-06-11 | 698.50 | 698.50 | 692.00 | 694.70 | 0.0M |
| 2025-06-10 | 707.60 | 707.60 | 701.50 | 704.55 | 0.0M |
| 2025-06-09 | 705.50 | 707.50 | 705.50 | 708.75 | 0.0M |
| 2025-06-06 | 698.70 | 704.40 | 698.70 | 701.85 | 0.0M |
| 2025-06-05 | 698.00 | 698.00 | 694.50 | 695.05 | 0.0M |
| 2025-06-04 | 672.85 | 693.00 | 672.85 | 693.00 | 0.0M |
| 2025-06-03 | 671.00 | 671.00 | 664.00 | 666.50 | 0.0M |
| 2025-06-02 | 665.00 | 665.00 | 665.00 | 670.90 | 0.0M |
| 2025-05-30 | 671.40 | 671.40 | 663.45 | 665.10 | 0.0M |
| 2025-05-29 | 667.30 | 676.80 | 666.65 | 675.70 | 0.1M |
| 2025-05-28 | 672.05 | 672.05 | 663.00 | 667.45 | 0.1M |
| 2025-05-27 | 666.40 | 674.05 | 666.40 | 673.45 | 0.0M |
| 2025-05-26 | 669.80 | 670.90 | 666.50 | 668.00 | 0.0M |
| 2025-05-23 | 679.00 | 679.00 | 670.30 | 670.95 | 0.0M |
| 2025-05-22 | 670.50 | 680.30 | 670.50 | 680.30 | 0.0M |
| 2025-05-21 | 685.00 | 687.00 | 680.00 | 681.25 | 0.0M |
| 2025-05-20 | 699.10 | 699.10 | 682.50 | 685.45 | 0.0M |
| 2025-05-19 | 680.00 | 708.00 | 672.10 | 703.85 | 0.0M |
| 2025-05-16 | 685.00 | 690.40 | 676.90 | 682.05 | 0.0M |
| 2025-05-15 | 699.00 | 705.65 | 682.00 | 690.40 | 0.1M |
| 2025-05-14 | 710.80 | 710.80 | 689.00 | 703.85 | 0.0M |
| 2025-05-13 | 711.85 | 711.85 | 700.00 | 707.10 | 0.0M |
| 2025-05-12 | 688.45 | 699.30 | 688.45 | 706.40 | 0.0M |
| 2025-05-09 | 666.00 | 674.00 | 666.00 | 680.50 | 0.0M |
| 2025-05-08 | 711.95 | 711.95 | 674.55 | 674.90 | 0.0M |
| 2025-05-07 | 713.90 | 713.90 | 712.75 | 718.15 | 0.0M |
| 2025-05-06 | 721.10 | 721.10 | 718.00 | 717.30 | 0.0M |
| 2025-05-05 | 714.00 | 714.00 | 714.00 | 732.30 | 0.0M |
| 2025-05-02 | 711.65 | 711.65 | 711.65 | 711.65 | 0.0M |
| 2025-04-30 | 727.65 | 727.65 | 727.65 | 727.65 | 0.0M |
| 2025-04-29 | 720.55 | 720.55 | 720.55 | 720.55 | 0.0M |
| 2025-04-28 | 717.55 | 717.55 | 717.55 | 717.55 | 0.0M |
| 2025-04-25 | 706.85 | 706.85 | 706.85 | 706.85 | 0.0M |
| 2025-04-24 | 718.05 | 723.75 | 710.00 | 721.20 | 0.0M |
| 2025-04-23 | 710.45 | 718.90 | 697.65 | 718.05 | 0.0M |
| 2025-04-22 | 709.00 | 714.30 | 701.60 | 706.90 | 0.0M |
| 2025-04-21 | 708.30 | 709.50 | 700.00 | 701.15 | 0.0M |
| 2025-04-17 | 700.15 | 700.15 | 696.20 | 706.90 | 0.0M |
| 2025-04-16 | 706.95 | 706.95 | 697.65 | 712.40 | 0.0M |
| 2025-04-15 | 694.70 | 705.05 | 694.70 | 710.45 | 0.0M |
| 2025-04-11 | 690.50 | 690.50 | 683.00 | 695.10 | 0.0M |
| 2025-04-09 | 695.15 | 695.15 | 695.15 | 695.15 | 0.0M |
| 2025-04-08 | 690.00 | 690.55 | 683.65 | 686.05 | 0.0M |
| 2025-04-07 | 659.55 | 676.95 | 659.55 | 676.95 | 0.0M |
| 2025-04-04 | 681.00 | 685.15 | 681.00 | 685.15 | 0.0M |
| 2025-04-03 | 686.00 | 699.25 | 686.00 | 698.25 | 0.0M |
| 2025-04-02 | 677.55 | 689.35 | 677.10 | 689.00 | 0.0M |
| 2025-04-01 | 671.00 | 671.20 | 657.80 | 671.05 | 0.0M |
| 2025-03-28 | 675.10 | 675.10 | 675.10 | 675.10 | 0.0M |
| 2025-03-27 | 669.90 | 682.00 | 668.50 | 681.10 | 0.1M |
| 2025-03-26 | 675.30 | 675.30 | 668.00 | 668.55 | 0.1M |
| 2025-03-25 | 679.40 | 681.80 | 666.50 | 674.50 | 0.1M |
| 2025-03-24 | 638.50 | 670.00 | 635.00 | 663.95 | 0.0M |
| 2025-03-21 | 634.00 | 640.55 | 634.00 | 636.70 | 0.0M |
| 2025-03-20 | 631.00 | 639.60 | 630.00 | 635.00 | 0.0M |
| 2025-03-19 | 634.50 | 650.00 | 634.50 | 639.15 | 0.0M |
| 2025-03-18 | 625.25 | 635.50 | 620.50 | 634.50 | 0.0M |
| 2025-03-17 | 588.35 | 626.00 | 588.30 | 625.25 | 0.0M |
| 2025-03-13 | 613.60 | 613.60 | 600.90 | 602.00 | 0.0M |
| 2025-03-12 | 615.00 | 620.00 | 601.70 | 608.90 | 0.0M |
| 2025-03-11 | 602.25 | 621.00 | 602.15 | 618.00 | 0.0M |
| 2025-03-10 | 606.00 | 611.00 | 602.45 | 608.00 | 0.0M |
| 2025-03-07 | 613.75 | 613.75 | 602.00 | 607.00 | 0.0M |
| 2025-03-06 | 630.00 | 630.00 | 614.00 | 615.80 | 0.0M |
| 2025-03-05 | 615.00 | 630.50 | 615.00 | 630.85 | 0.0M |
| 2025-03-04 | 635.55 | 635.55 | 615.00 | 616.35 | 0.0M |
| 2025-03-03 | 616.75 | 636.00 | 608.90 | 635.65 | 0.0M |
| 2025-02-28 | 640.00 | 645.10 | 629.90 | 631.30 | 0.0M |
| 2025-02-27 | 691.45 | 698.00 | 674.10 | 677.30 | 0.1M |
| 2025-02-25 | 682.55 | 690.00 | 680.00 | 688.00 | 0.0M |
| 2025-02-24 | 693.50 | 693.50 | 673.00 | 678.85 | 0.0M |
| 2025-02-21 | 720.90 | 720.90 | 694.65 | 698.65 | 0.0M |
| 2025-02-20 | 711.00 | 717.35 | 710.10 | 717.15 | 0.0M |
| 2025-02-19 | 699.65 | 711.95 | 699.65 | 710.75 | 0.0M |
| 2025-02-18 | 676.20 | 697.85 | 676.20 | 697.70 | 0.0M |
| 2025-02-17 | 670.35 | 685.00 | 670.00 | 685.00 | 0.0M |
| 2025-02-14 | 676.00 | 676.00 | 661.15 | 670.35 | 0.0M |
| 2025-02-13 | 675.00 | 685.30 | 660.00 | 667.35 | 0.1M |
| 2025-02-12 | 654.65 | 660.00 | 638.00 | 640.85 | 0.0M |
| 2025-02-11 | 683.75 | 687.05 | 658.00 | 665.30 | 0.0M |
| 2025-02-10 | 690.00 | 690.00 | 678.00 | 681.35 | 0.0M |
| 2025-02-07 | 690.00 | 694.00 | 690.00 | 692.80 | 0.0M |
| 2025-02-06 | 720.00 | 720.00 | 695.20 | 704.00 | 0.0M |
| 2025-02-05 | 738.00 | 738.00 | 727.75 | 727.75 | 0.0M |
| 2025-02-04 | 730.70 | 730.70 | 715.95 | 734.95 | 0.0M |
| 2025-02-03 | 734.60 | 760.00 | 725.00 | 733.90 | 0.0M |
| 2025-02-01 | 718.00 | 750.90 | 703.00 | 751.10 | 0.0M |
| 2025-01-31 | 714.80 | 714.80 | 714.80 | 714.80 | 0.0M |
| 2025-01-30 | 691.20 | 694.75 | 687.70 | 693.40 | 0.0M |
| 2025-01-29 | 669.70 | 694.85 | 668.40 | 694.15 | 0.0M |
| 2025-01-28 | 644.65 | 674.30 | 644.65 | 669.50 | 0.0M |
| 2025-01-27 | 665.40 | 665.40 | 643.00 | 643.00 | 0.0M |
| 2025-01-24 | 687.25 | 688.00 | 673.15 | 678.75 | 0.0M |
| 2025-01-23 | 672.50 | 691.50 | 672.50 | 688.35 | 0.0M |
| 2025-01-22 | 669.05 | 669.05 | 658.90 | 672.55 | 0.0M |
| 2025-01-21 | 706.50 | 706.50 | 680.95 | 681.55 | 0.0M |
| 2025-01-20 | 695.30 | 703.80 | 695.30 | 703.10 | 0.0M |
| 2025-01-17 | 701.60 | 701.60 | 701.60 | 701.60 | 0.0M |
| 2025-01-16 | 710.15 | 710.15 | 689.80 | 698.60 | 0.0M |
| 2025-01-15 | 706.15 | 708.20 | 703.00 | 703.00 | 0.0M |
| 2025-01-14 | 716.50 | 716.50 | 711.00 | 718.40 | 0.0M |
| 2025-01-13 | 731.00 | 732.00 | 710.00 | 710.00 | 0.0M |
| 2025-01-10 | 739.65 | 740.15 | 734.95 | 747.45 | 0.0M |
| 2025-01-09 | 750.00 | 750.35 | 747.85 | 756.30 | 0.0M |
| 2025-01-08 | 742.00 | 753.60 | 740.00 | 761.30 | 0.0M |
| 2025-01-07 | 761.85 | 776.30 | 757.00 | 757.85 | 0.0M |
| 2025-01-06 | 774.55 | 790.00 | 761.05 | 763.85 | 0.1M |
| 2025-01-03 | 757.75 | 765.20 | 755.30 | 755.80 | 0.0M |
| 2025-01-02 | 736.90 | 757.15 | 733.20 | 751.10 | 0.1M |
| 2025-01-01 | 716.50 | 736.00 | 716.50 | 735.50 | 0.0M |