536.80
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 531.50 | 537.50 | 530.90 | 536.80 | 0.3M |
| 2025-10-01 | 531.85 | 532.55 | 528.00 | 530.95 | 0.2M |
| 2025-09-30 | 528.65 | 530.60 | 523.20 | 529.60 | 7.2M |
| 2025-09-29 | 528.75 | 530.60 | 523.85 | 526.85 | 6.1M |
| 2025-09-26 | 530.70 | 536.70 | 525.25 | 526.30 | 8.3M |
| 2025-09-25 | 533.00 | 541.75 | 532.00 | 532.65 | 6.4M |
| 2025-09-24 | 548.30 | 549.00 | 533.55 | 535.05 | 2.7M |
| 2025-09-23 | 554.25 | 554.40 | 546.60 | 547.60 | 1.7M |
| 2025-09-22 | 557.50 | 565.70 | 554.15 | 555.10 | 1.5M |
| 2025-09-19 | 564.65 | 566.70 | 557.70 | 558.60 | 1.3M |
| 2025-09-18 | 569.40 | 569.40 | 560.75 | 566.10 | 0.5M |
| 2025-09-17 | 571.00 | 571.50 | 564.30 | 567.00 | 0.8M |
| 2025-09-16 | 564.15 | 574.45 | 562.05 | 569.15 | 0.8M |
| 2025-09-15 | 555.95 | 567.75 | 554.40 | 561.55 | 1.1M |
| 2025-09-12 | 555.85 | 560.35 | 554.15 | 555.25 | 0.4M |
| 2025-09-11 | 550.05 | 559.70 | 549.00 | 555.00 | 0.4M |
| 2025-09-10 | 549.50 | 552.00 | 546.50 | 550.15 | 0.2M |
| 2025-09-09 | 550.90 | 551.50 | 545.10 | 546.05 | 0.2M |
| 2025-09-08 | 548.95 | 557.60 | 548.95 | 551.90 | 0.2M |
| 2025-09-05 | 549.50 | 551.90 | 542.55 | 548.15 | 0.2M |
| 2025-09-04 | 556.55 | 556.55 | 545.40 | 546.75 | 0.1M |
| 2025-09-03 | 550.80 | 555.20 | 550.80 | 554.20 | 0.0M |
| 2025-09-02 | 547.20 | 555.95 | 547.20 | 550.40 | 0.1M |
| 2025-09-01 | 535.45 | 547.00 | 534.05 | 545.70 | 0.1M |
| 2025-08-29 | 535.90 | 539.00 | 531.00 | 532.10 | 0.1M |
| 2025-08-28 | 530.00 | 534.65 | 525.05 | 530.80 | 9.6M |
| 2025-08-26 | 548.40 | 548.40 | 529.45 | 530.90 | 7.4M |
| 2025-08-25 | 552.70 | 554.40 | 546.45 | 547.50 | 6.5M |
| 2025-08-22 | 557.70 | 559.80 | 550.95 | 551.30 | 5.3M |
| 2025-08-21 | 561.90 | 562.55 | 556.30 | 556.90 | 0.8M |
| 2025-08-20 | 559.75 | 564.65 | 556.55 | 561.05 | 0.8M |
| 2025-08-19 | 544.50 | 560.00 | 544.30 | 559.05 | 1.0M |
| 2025-08-18 | 538.80 | 545.35 | 538.65 | 542.45 | 0.4M |
| 2025-08-14 | 545.65 | 545.70 | 535.50 | 536.40 | 0.6M |
| 2025-08-13 | 546.35 | 549.00 | 542.00 | 546.10 | 0.2M |
| 2025-08-12 | 548.95 | 551.75 | 544.00 | 545.15 | 0.2M |
| 2025-08-11 | 556.75 | 556.95 | 546.30 | 548.95 | 0.2M |
| 2025-08-08 | 556.90 | 567.00 | 555.60 | 558.00 | 0.3M |
| 2025-08-07 | 552.95 | 560.00 | 532.00 | 556.70 | 0.8M |
| 2025-08-06 | 577.55 | 577.55 | 555.20 | 556.65 | 0.6M |
| 2025-08-05 | 583.25 | 586.60 | 578.10 | 582.55 | 0.1M |
| 2025-08-04 | 577.90 | 586.30 | 577.65 | 585.90 | 0.1M |
| 2025-08-01 | 581.05 | 583.50 | 573.55 | 574.90 | 0.1M |
| 2025-07-31 | 584.30 | 585.85 | 577.80 | 579.40 | 5.5M |
| 2025-07-30 | 590.25 | 598.00 | 585.10 | 587.00 | 8.2M |
| 2025-07-29 | 588.00 | 595.95 | 586.65 | 594.50 | 5.7M |
| 2025-07-28 | 597.00 | 603.80 | 590.65 | 592.40 | 5.9M |
| 2025-07-25 | 606.40 | 610.50 | 598.30 | 600.20 | 1.2M |
| 2025-07-24 | 612.00 | 614.10 | 606.85 | 608.30 | 0.7M |
| 2025-07-23 | 612.80 | 613.90 | 606.00 | 612.60 | 0.8M |
| 2025-07-22 | 619.00 | 620.00 | 607.90 | 609.60 | 1.3M |
| 2025-07-21 | 616.55 | 619.05 | 610.15 | 617.95 | 0.4M |
| 2025-07-18 | 624.05 | 629.25 | 614.20 | 617.15 | 0.5M |
| 2025-07-17 | 624.50 | 626.20 | 621.20 | 624.45 | 0.2M |
| 2025-07-16 | 625.35 | 629.00 | 623.30 | 624.15 | 0.3M |
| 2025-07-15 | 621.00 | 626.80 | 617.75 | 624.90 | 0.3M |
| 2025-07-14 | 617.20 | 625.30 | 615.00 | 619.75 | 0.1M |
| 2025-07-11 | 628.50 | 628.90 | 618.00 | 619.00 | 0.3M |
| 2025-07-10 | 619.05 | 632.75 | 619.00 | 630.80 | 0.5M |
| 2025-07-09 | 601.10 | 619.50 | 600.40 | 619.05 | 0.6M |
| 2025-07-08 | 597.25 | 605.85 | 592.00 | 602.95 | 0.2M |
| 2025-07-07 | 602.75 | 602.75 | 594.45 | 600.75 | 0.2M |
| 2025-07-04 | 602.85 | 609.15 | 598.85 | 602.90 | 0.2M |
| 2025-07-03 | 754.00 | 759.85 | 750.00 | 751.75 | 0.1M |
| 2025-07-02 | 753.25 | 754.50 | 745.40 | 750.80 | 0.1M |
| 2025-07-01 | 767.35 | 767.85 | 750.85 | 752.75 | 0.3M |
| 2025-06-30 | 764.40 | 771.35 | 764.00 | 766.85 | 0.1M |
| 2025-06-27 | 765.30 | 771.95 | 762.00 | 762.60 | 0.2M |
| 2025-06-26 | 759.50 | 762.10 | 749.50 | 759.95 | 5.8M |
| 2025-06-25 | 750.00 | 759.65 | 750.00 | 757.65 | 5.9M |
| 2025-06-24 | 748.00 | 761.10 | 745.00 | 750.15 | 5.3M |
| 2025-06-23 | 735.30 | 745.25 | 733.70 | 740.00 | 6.1M |
| 2025-06-20 | 731.70 | 744.55 | 731.45 | 742.15 | 1.7M |
| 2025-06-19 | 750.70 | 752.15 | 730.10 | 732.25 | 1.1M |
| 2025-06-18 | 753.00 | 763.00 | 750.05 | 751.90 | 0.4M |
| 2025-06-17 | 769.80 | 772.00 | 754.15 | 756.25 | 0.4M |
| 2025-06-16 | 767.35 | 774.50 | 757.20 | 771.55 | 0.5M |
| 2025-06-13 | 765.00 | 775.85 | 763.55 | 767.50 | 0.3M |
| 2025-06-12 | 798.45 | 800.10 | 778.15 | 780.00 | 0.3M |
| 2025-06-11 | 805.90 | 814.20 | 793.75 | 798.15 | 0.2M |
| 2025-06-10 | 809.55 | 815.00 | 806.00 | 807.70 | 0.2M |
| 2025-06-09 | 817.30 | 818.00 | 806.25 | 809.55 | 0.2M |
| 2025-06-06 | 808.90 | 818.55 | 808.90 | 815.40 | 0.2M |
| 2025-06-05 | 815.20 | 817.00 | 806.40 | 809.55 | 0.3M |
| 2025-06-04 | 791.50 | 811.00 | 782.55 | 810.20 | 0.3M |
| 2025-06-03 | 785.35 | 801.85 | 785.30 | 790.70 | 0.2M |
| 2025-06-02 | 783.15 | 791.05 | 779.55 | 784.30 | 0.1M |
| 2025-05-30 | 792.75 | 796.20 | 781.00 | 788.40 | 0.2M |
| 2025-05-29 | 778.00 | 789.00 | 771.80 | 786.05 | 6.1M |
| 2025-05-28 | 774.00 | 784.25 | 763.65 | 778.30 | 6.9M |
| 2025-05-27 | 742.75 | 771.90 | 739.95 | 769.45 | 8.4M |
| 2025-05-26 | 725.50 | 746.30 | 723.65 | 743.20 | 5.7M |
| 2025-05-23 | 712.85 | 726.30 | 710.65 | 722.90 | 6.5M |
| 2025-05-22 | 736.45 | 745.75 | 726.05 | 743.25 | 1.7M |
| 2025-05-21 | 728.35 | 741.20 | 725.10 | 736.45 | 1.2M |
| 2025-05-20 | 759.00 | 760.00 | 729.85 | 731.65 | 1.1M |
| 2025-05-19 | 739.00 | 760.50 | 732.00 | 751.00 | 2.5M |
| 2025-05-16 | 698.20 | 739.10 | 695.30 | 736.85 | 2.7M |
| 2025-05-15 | 697.85 | 703.55 | 692.60 | 696.55 | 0.5M |
| 2025-05-14 | 699.05 | 710.00 | 692.50 | 694.20 | 0.5M |
| 2025-05-13 | 694.15 | 708.10 | 694.15 | 696.25 | 0.4M |
| 2025-05-12 | 673.00 | 697.55 | 673.00 | 695.75 | 0.4M |
| 2025-05-09 | 655.30 | 662.50 | 650.35 | 652.60 | 0.3M |
| 2025-05-08 | 687.40 | 688.40 | 656.20 | 660.20 | 0.3M |
| 2025-05-07 | 678.45 | 689.00 | 674.50 | 686.20 | 0.2M |
| 2025-05-06 | 698.20 | 698.50 | 677.35 | 679.05 | 0.2M |
| 2025-05-05 | 688.10 | 700.45 | 687.60 | 697.90 | 0.1M |
| 2025-05-02 | 683.30 | 690.20 | 680.00 | 685.95 | 0.1M |
| 2025-04-30 | 690.60 | 698.55 | 678.30 | 680.90 | 0.2M |
| 2025-04-29 | 697.05 | 703.60 | 691.50 | 694.35 | 0.1M |
| 2025-04-28 | 685.80 | 700.35 | 685.80 | 694.40 | 0.1M |
| 2025-04-25 | 720.00 | 721.05 | 682.10 | 685.60 | 0.3M |
| 2025-04-24 | 717.85 | 719.65 | 709.20 | 711.70 | 7.2M |
| 2025-04-23 | 711.50 | 720.75 | 703.40 | 718.15 | 5.9M |
| 2025-04-22 | 716.20 | 720.20 | 711.75 | 713.40 | 3.9M |
| 2025-04-21 | 705.00 | 721.50 | 704.10 | 716.20 | 6.0M |
| 2025-04-17 | 702.85 | 707.10 | 693.80 | 703.15 | 1.7M |
| 2025-04-16 | 700.00 | 711.10 | 698.80 | 705.00 | 0.8M |
| 2025-04-15 | 692.00 | 702.85 | 686.20 | 701.00 | 0.8M |
| 2025-04-11 | 701.70 | 703.15 | 687.75 | 691.90 | 0.3M |
| 2025-04-09 | 670.30 | 691.80 | 663.75 | 689.10 | 0.2M |
| 2025-04-08 | 670.30 | 679.60 | 663.40 | 678.25 | 0.3M |
| 2025-04-07 | 662.10 | 671.50 | 644.00 | 655.90 | 0.6M |
| 2025-04-04 | 717.30 | 717.85 | 687.30 | 692.50 | 0.7M |
| 2025-04-03 | 710.00 | 725.50 | 707.05 | 722.30 | 0.2M |
| 2025-04-02 | 706.25 | 719.00 | 696.35 | 715.65 | 0.2M |
| 2025-04-01 | 695.00 | 712.50 | 695.00 | 706.05 | 0.1M |
| 2025-03-28 | 702.55 | 716.00 | 695.00 | 698.90 | 0.2M |
| 2025-03-27 | 690.90 | 709.80 | 687.65 | 706.00 | 8.7M |
| 2025-03-26 | 717.00 | 717.00 | 690.25 | 692.65 | 6.4M |
| 2025-03-25 | 725.25 | 734.85 | 712.40 | 715.80 | 6.1M |
| 2025-03-24 | 700.05 | 724.90 | 699.20 | 721.25 | 5.7M |
| 2025-03-21 | 683.00 | 699.50 | 681.90 | 696.45 | 2.4M |
| 2025-03-20 | 690.00 | 691.05 | 678.00 | 682.00 | 1.0M |
| 2025-03-19 | 674.60 | 691.00 | 668.80 | 688.00 | 0.9M |
| 2025-03-18 | 657.50 | 673.05 | 656.00 | 669.50 | 0.4M |
| 2025-03-17 | 640.65 | 656.75 | 640.65 | 649.10 | 0.3M |
| 2025-03-13 | 651.85 | 656.15 | 644.15 | 645.40 | 0.2M |
| 2025-03-12 | 653.10 | 657.00 | 641.55 | 652.15 | 0.3M |
| 2025-03-11 | 635.00 | 655.00 | 634.65 | 651.35 | 0.2M |
| 2025-03-10 | 663.90 | 667.40 | 644.20 | 646.45 | 0.3M |
| 2025-03-07 | 667.75 | 681.70 | 659.55 | 663.05 | 0.2M |
| 2025-03-06 | 675.35 | 675.75 | 665.05 | 671.20 | 0.2M |
| 2025-03-05 | 635.50 | 669.90 | 634.85 | 668.70 | 0.2M |
| 2025-03-04 | 627.85 | 640.00 | 624.25 | 634.85 | 0.1M |
| 2025-03-03 | 633.00 | 638.15 | 608.60 | 636.45 | 0.2M |
| 2025-02-28 | 657.90 | 659.00 | 629.65 | 630.85 | 0.3M |
| 2025-02-27 | 680.05 | 680.85 | 657.00 | 664.50 | 10.3M |
| 2025-02-25 | 685.40 | 685.40 | 674.90 | 679.30 | 4.9M |
| 2025-02-24 | 675.00 | 684.80 | 672.45 | 680.15 | 3.7M |
| 2025-02-21 | 692.60 | 702.15 | 682.30 | 687.30 | 5.8M |
| 2025-02-20 | 697.35 | 704.30 | 692.50 | 696.15 | 1.0M |
| 2025-02-19 | 680.70 | 700.50 | 679.00 | 699.25 | 0.6M |
| 2025-02-18 | 696.70 | 708.20 | 677.00 | 683.70 | 0.8M |
| 2025-02-17 | 676.55 | 709.10 | 663.35 | 707.55 | 0.5M |
| 2025-02-14 | 701.55 | 701.55 | 672.00 | 680.85 | 0.3M |
| 2025-02-13 | 701.05 | 714.75 | 699.70 | 700.55 | 0.2M |
| 2025-02-12 | 694.65 | 706.15 | 675.20 | 698.15 | 0.4M |
| 2025-02-11 | 716.10 | 716.10 | 693.00 | 697.80 | 0.4M |
| 2025-02-10 | 730.00 | 730.25 | 715.00 | 718.25 | 0.2M |
| 2025-02-07 | 734.95 | 740.00 | 726.75 | 731.55 | 0.2M |
| 2025-02-06 | 744.60 | 745.15 | 732.85 | 737.25 | 0.1M |
| 2025-02-05 | 739.00 | 749.55 | 739.00 | 743.35 | 0.1M |
| 2025-02-04 | 734.00 | 740.35 | 726.45 | 736.20 | 0.2M |
| 2025-02-03 | 760.25 | 760.25 | 718.10 | 723.00 | 0.2M |
| 2025-02-01 | 784.10 | 784.10 | 739.75 | 758.70 | 0.3M |
| 2025-01-31 | 741.00 | 783.40 | 707.75 | 781.70 | 0.7M |
| 2025-01-30 | 747.00 | 759.85 | 741.50 | 757.45 | 9.8M |
| 2025-01-29 | 731.90 | 750.00 | 731.00 | 743.25 | 5.0M |
| 2025-01-28 | 737.00 | 751.75 | 730.25 | 738.90 | 4.7M |
| 2025-01-27 | 755.00 | 755.00 | 731.85 | 737.00 | 4.6M |
| 2025-01-24 | 774.20 | 777.45 | 753.10 | 756.90 | 1.5M |
| 2025-01-23 | 754.00 | 777.00 | 750.65 | 774.05 | 2.4M |
| 2025-01-22 | 765.00 | 765.00 | 741.05 | 756.60 | 0.9M |
| 2025-01-21 | 775.90 | 780.55 | 754.00 | 756.70 | 0.8M |
| 2025-01-20 | 779.00 | 782.60 | 771.55 | 777.90 | 1.4M |
| 2025-01-17 | 775.00 | 785.70 | 774.75 | 776.30 | 0.6M |
| 2025-01-16 | 767.90 | 781.70 | 767.90 | 777.20 | 0.6M |
| 2025-01-15 | 765.60 | 765.60 | 754.35 | 760.25 | 0.4M |
| 2025-01-14 | 739.95 | 768.85 | 738.15 | 766.40 | 0.6M |
| 2025-01-13 | 745.90 | 751.65 | 729.05 | 730.90 | 0.3M |
| 2025-01-10 | 756.95 | 756.95 | 740.95 | 752.30 | 0.3M |
| 2025-01-09 | 756.65 | 765.20 | 753.50 | 761.45 | 0.2M |
| 2025-01-08 | 757.30 | 763.10 | 749.00 | 759.95 | 0.2M |
| 2025-01-07 | 767.40 | 771.00 | 750.30 | 758.65 | 0.4M |
| 2025-01-06 | 790.10 | 791.25 | 758.40 | 766.55 | 0.4M |
| 2025-01-03 | 790.55 | 800.75 | 788.35 | 789.85 | 0.2M |
| 2025-01-02 | 786.40 | 795.95 | 781.45 | 795.10 | 0.1M |
| 2025-01-01 | 791.90 | 794.10 | 782.00 | 786.10 | 0.1M |