716.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 730.00 | 730.00 | 720.15 | 721.15 | 0.0M |
| 2023-12-28 | 774.00 | 774.00 | 730.00 | 733.95 | 0.0M |
| 2023-12-27 | 740.00 | 769.00 | 730.10 | 759.75 | 0.0M |
| 2023-12-26 | 726.55 | 749.95 | 726.55 | 749.90 | 0.0M |
| 2023-12-22 | 769.50 | 769.50 | 700.10 | 738.15 | 0.0M |
| 2023-12-21 | 700.05 | 770.00 | 611.00 | 711.15 | 0.0M |
| 2023-12-20 | 750.10 | 750.10 | 740.00 | 740.00 | 0.0M |
| 2023-12-19 | 760.00 | 760.00 | 750.00 | 750.10 | 0.0M |
| 2023-12-18 | 760.00 | 762.00 | 750.00 | 762.00 | 0.0M |
| 2023-12-15 | 750.00 | 773.95 | 745.45 | 767.50 | 0.0M |
| 2023-12-14 | 788.00 | 788.00 | 740.90 | 762.50 | 0.0M |
| 2023-12-13 | 754.00 | 786.90 | 754.00 | 763.20 | 0.0M |
| 2023-12-11 | 760.00 | 760.00 | 732.15 | 759.90 | 0.0M |
| 2023-12-08 | 769.90 | 769.90 | 720.00 | 743.30 | 0.0M |
| 2023-12-07 | 795.40 | 795.40 | 768.40 | 768.45 | 0.0M |
| 2023-12-06 | 768.00 | 786.00 | 752.00 | 768.45 | 0.0M |
| 2023-12-05 | 749.00 | 769.45 | 727.00 | 769.20 | 0.0M |
| 2023-12-04 | 723.55 | 764.70 | 723.55 | 764.70 | 0.0M |
| 2023-12-01 | 789.00 | 789.00 | 730.00 | 764.85 | 0.0M |
| 2023-11-30 | 733.15 | 768.55 | 733.15 | 747.30 | 0.0M |
| 2023-11-29 | 731.60 | 787.95 | 731.60 | 779.95 | 0.0M |
| 2023-11-28 | 794.90 | 794.90 | 743.65 | 779.95 | 0.0M |
| 2023-11-24 | 776.90 | 784.90 | 755.00 | 772.95 | 0.0M |
| 2023-11-23 | 750.30 | 790.00 | 750.30 | 754.75 | 0.0M |
| 2023-11-22 | 732.20 | 818.95 | 732.20 | 776.40 | 0.0M |
| 2023-11-21 | 768.00 | 799.00 | 712.00 | 788.90 | 0.0M |
| 2023-11-20 | 770.15 | 789.00 | 760.00 | 768.00 | 0.0M |
| 2023-11-17 | 800.00 | 800.00 | 760.00 | 790.00 | 0.0M |
| 2023-11-16 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2023-11-15 | 780.00 | 820.00 | 780.00 | 791.75 | 0.0M |
| 2023-11-12 | 837.90 | 837.90 | 837.90 | 837.90 | 0.0M |
| 2023-11-09 | 824.95 | 824.95 | 824.95 | 824.95 | 0.0M |
| 2023-11-08 | 820.00 | 840.00 | 780.05 | 830.00 | 0.0M |
| 2023-11-07 | 797.90 | 797.90 | 797.90 | 797.90 | 0.0M |
| 2023-11-06 | 780.00 | 797.90 | 780.00 | 797.90 | 0.0M |
| 2023-11-03 | 762.00 | 840.00 | 725.00 | 789.45 | 0.0M |
| 2023-11-02 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2023-11-01 | 830.00 | 830.00 | 705.20 | 807.95 | 0.0M |
| 2023-10-31 | 754.10 | 755.15 | 751.55 | 754.75 | 0.0M |
| 2023-10-30 | 799.95 | 824.45 | 741.00 | 800.00 | 0.0M |
| 2023-10-27 | 800.00 | 800.00 | 799.95 | 799.95 | 0.0M |
| 2023-10-23 | 780.00 | 800.00 | 780.00 | 781.20 | 0.0M |
| 2023-10-20 | 775.10 | 800.00 | 775.10 | 800.00 | 0.0M |
| 2023-10-19 | 800.00 | 850.00 | 770.60 | 825.00 | 0.0M |
| 2023-10-18 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2023-10-17 | 819.00 | 819.00 | 818.00 | 818.00 | 0.0M |
| 2023-10-16 | 823.00 | 824.00 | 819.00 | 819.00 | 0.0M |
| 2023-10-13 | 848.00 | 848.00 | 766.00 | 822.50 | 0.0M |
| 2023-10-10 | 800.00 | 857.00 | 800.00 | 850.80 | 0.0M |
| 2023-10-09 | 815.00 | 815.00 | 785.00 | 785.00 | 0.0M |
| 2023-10-06 | 814.70 | 814.70 | 800.00 | 805.05 | 0.0M |
| 2023-10-05 | 839.90 | 839.90 | 778.20 | 779.90 | 0.0M |
| 2023-10-04 | 763.00 | 827.95 | 763.00 | 819.15 | 0.0M |
| 2023-10-03 | 768.00 | 789.00 | 761.25 | 789.00 | 0.0M |
| 2023-09-29 | 796.10 | 835.00 | 796.10 | 796.10 | 0.0M |
| 2023-09-28 | 829.00 | 838.00 | 829.00 | 838.00 | 0.0M |
| 2023-09-27 | 790.00 | 830.00 | 790.00 | 830.00 | 0.0M |
| 2023-09-26 | 849.95 | 850.05 | 798.00 | 801.90 | 0.0M |
| 2023-09-25 | 850.05 | 850.05 | 793.25 | 839.95 | 0.0M |
| 2023-09-22 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2023-09-21 | 798.05 | 835.00 | 798.00 | 811.10 | 0.0M |
| 2023-09-20 | 786.10 | 840.00 | 786.10 | 840.00 | 0.0M |
| 2023-09-18 | 843.65 | 843.70 | 811.00 | 825.30 | 0.0M |
| 2023-09-15 | 803.80 | 849.00 | 803.80 | 811.25 | 0.0M |
| 2023-09-14 | 823.00 | 843.80 | 781.45 | 842.50 | 0.0M |
| 2023-09-13 | 822.55 | 825.00 | 822.55 | 822.55 | 0.0M |
| 2023-09-12 | 836.80 | 865.80 | 835.05 | 865.80 | 0.0M |
| 2023-09-11 | 880.00 | 880.00 | 878.95 | 878.95 | 0.0M |
| 2023-09-07 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2023-09-06 | 885.00 | 886.00 | 841.80 | 850.00 | 0.0M |
| 2023-09-05 | 810.00 | 890.00 | 809.90 | 886.00 | 0.0M |
| 2023-09-04 | 890.00 | 890.00 | 845.50 | 852.40 | 0.0M |
| 2023-09-01 | 854.00 | 890.00 | 854.00 | 890.00 | 0.0M |
| 2023-08-31 | 898.00 | 898.00 | 898.00 | 898.00 | 0.0M |
| 2023-08-30 | 874.00 | 900.00 | 831.00 | 872.85 | 0.0M |
| 2023-08-29 | 912.00 | 912.00 | 870.05 | 873.15 | 0.0M |
| 2023-08-28 | 924.00 | 924.00 | 878.00 | 915.40 | 0.0M |
| 2023-08-25 | 888.10 | 925.00 | 886.00 | 924.00 | 0.0M |
| 2023-08-24 | 930.00 | 945.00 | 890.00 | 925.00 | 0.0M |
| 2023-08-23 | 899.00 | 945.00 | 879.05 | 930.70 | 0.0M |
| 2023-08-22 | 865.10 | 940.00 | 865.00 | 925.00 | 0.0M |
| 2023-08-21 | 895.95 | 895.95 | 857.00 | 895.35 | 0.0M |
| 2023-08-18 | 868.00 | 899.00 | 860.00 | 899.00 | 0.0M |
| 2023-08-17 | 845.65 | 869.90 | 803.40 | 865.00 | 0.0M |
| 2023-08-16 | 775.00 | 852.50 | 775.00 | 845.65 | 0.0M |
| 2023-08-14 | 790.00 | 828.00 | 751.00 | 812.20 | 0.0M |
| 2023-08-11 | 792.00 | 793.00 | 751.00 | 790.00 | 0.0M |
| 2023-08-10 | 816.00 | 816.00 | 785.00 | 790.00 | 0.0M |
| 2023-08-09 | 779.95 | 817.50 | 779.95 | 815.90 | 0.0M |
| 2023-08-08 | 778.95 | 780.00 | 744.00 | 779.95 | 0.0M |
| 2023-08-07 | 798.00 | 798.50 | 741.00 | 743.45 | 0.0M |
| 2023-08-04 | 848.00 | 848.00 | 775.15 | 775.75 | 0.0M |
| 2023-08-03 | 811.00 | 855.00 | 811.00 | 815.90 | 0.0M |
| 2023-08-02 | 859.00 | 859.00 | 852.00 | 852.00 | 0.0M |
| 2023-08-01 | 828.00 | 870.00 | 828.00 | 868.00 | 0.0M |
| 2023-07-31 | 815.00 | 862.90 | 815.00 | 862.90 | 0.0M |
| 2023-07-28 | 848.00 | 848.00 | 848.00 | 848.00 | 0.0M |
| 2023-07-27 | 821.00 | 885.00 | 806.00 | 852.45 | 0.0M |
| 2023-07-26 | 847.00 | 847.00 | 847.00 | 847.00 | 0.0M |
| 2023-07-25 | 849.00 | 849.00 | 849.00 | 849.00 | 0.0M |
| 2023-07-24 | 844.90 | 844.95 | 806.65 | 830.00 | 0.0M |
| 2023-07-21 | 838.05 | 850.00 | 838.05 | 849.10 | 0.0M |
| 2023-07-20 | 830.10 | 849.95 | 830.10 | 838.05 | 0.0M |
| 2023-07-19 | 874.00 | 874.00 | 830.00 | 859.80 | 0.0M |
| 2023-07-18 | 848.00 | 875.00 | 806.00 | 849.00 | 0.0M |
| 2023-07-17 | 851.00 | 851.00 | 848.00 | 848.00 | 0.0M |
| 2023-07-14 | 850.00 | 868.00 | 813.00 | 850.00 | 0.0M |
| 2023-07-13 | 855.00 | 855.00 | 852.15 | 852.15 | 0.0M |
| 2023-07-12 | 886.95 | 899.75 | 840.00 | 896.95 | 0.0M |
| 2023-07-11 | 862.00 | 898.00 | 856.90 | 858.15 | 0.0M |
| 2023-07-10 | 883.00 | 904.00 | 883.00 | 902.00 | 0.0M |
| 2023-07-07 | 875.00 | 909.00 | 861.00 | 901.35 | 0.0M |
| 2023-07-06 | 900.00 | 914.95 | 837.00 | 905.00 | 0.0M |
| 2023-07-05 | 905.00 | 915.00 | 876.00 | 881.00 | 0.0M |
| 2023-07-04 | 888.00 | 900.00 | 859.00 | 900.00 | 0.0M |
| 2023-07-03 | 861.00 | 875.00 | 861.00 | 873.00 | 0.0M |
| 2023-06-30 | 875.00 | 875.00 | 854.20 | 862.50 | 0.0M |
| 2023-06-28 | 860.00 | 876.50 | 843.00 | 876.50 | 0.0M |
| 2023-06-27 | 838.00 | 883.00 | 838.00 | 880.60 | 0.0M |
| 2023-06-23 | 841.50 | 884.90 | 840.75 | 882.00 | 0.0M |
| 2023-06-22 | 884.00 | 885.00 | 884.00 | 885.00 | 0.0M |
| 2023-06-21 | 888.95 | 888.95 | 884.50 | 885.95 | 0.0M |
| 2023-06-20 | 855.05 | 890.00 | 855.05 | 890.00 | 0.0M |
| 2023-06-19 | 890.00 | 903.00 | 850.10 | 899.90 | 0.0M |
| 2023-06-16 | 870.00 | 892.00 | 851.10 | 892.00 | 0.0M |
| 2023-06-15 | 905.00 | 905.00 | 860.00 | 883.35 | 0.0M |
| 2023-06-14 | 923.00 | 924.00 | 842.80 | 905.00 | 0.0M |
| 2023-06-13 | 900.00 | 925.00 | 879.25 | 886.70 | 0.0M |
| 2023-06-12 | 926.00 | 926.00 | 864.50 | 925.50 | 0.0M |
| 2023-06-09 | 928.00 | 928.00 | 910.00 | 910.00 | 0.0M |
| 2023-06-08 | 928.00 | 928.00 | 890.00 | 900.00 | 0.0M |
| 2023-06-07 | 930.00 | 930.00 | 928.00 | 928.00 | 0.0M |
| 2023-06-06 | 930.00 | 930.00 | 891.55 | 891.55 | 0.0M |
| 2023-06-05 | 893.60 | 929.85 | 890.00 | 904.75 | 0.0M |
| 2023-06-02 | 928.00 | 932.00 | 890.00 | 909.35 | 0.0M |
| 2023-06-01 | 911.00 | 939.95 | 888.00 | 890.05 | 0.0M |
| 2023-05-31 | 880.10 | 929.90 | 875.10 | 910.00 | 0.0M |
| 2023-05-30 | 935.00 | 940.00 | 881.00 | 899.90 | 0.0M |
| 2023-05-29 | 920.00 | 949.95 | 902.55 | 905.10 | 0.0M |
| 2023-05-26 | 903.05 | 950.00 | 903.00 | 950.00 | 0.0M |
| 2023-05-25 | 958.00 | 958.00 | 913.10 | 949.95 | 0.0M |
| 2023-05-24 | 929.95 | 967.45 | 888.05 | 943.45 | 0.0M |
| 2023-05-23 | 870.00 | 949.95 | 870.00 | 926.35 | 0.0M |
| 2023-05-22 | 915.00 | 915.00 | 880.10 | 915.00 | 0.0M |
| 2023-05-19 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-05-18 | 928.95 | 928.95 | 880.10 | 915.00 | 0.0M |
| 2023-05-17 | 880.15 | 939.00 | 880.15 | 885.00 | 0.0M |
| 2023-05-16 | 940.00 | 940.00 | 890.05 | 900.65 | 0.0M |
| 2023-05-15 | 989.00 | 989.00 | 899.25 | 902.95 | 0.0M |
| 2023-05-12 | 946.30 | 946.30 | 946.30 | 946.30 | 0.0M |
| 2023-05-11 | 927.00 | 927.00 | 881.00 | 922.65 | 0.0M |
| 2023-05-10 | 927.40 | 927.40 | 893.00 | 901.50 | 0.0M |
| 2023-05-09 | 902.20 | 929.90 | 900.10 | 927.45 | 0.0M |
| 2023-05-08 | 908.50 | 908.50 | 900.10 | 900.95 | 0.0M |
| 2023-05-05 | 958.75 | 958.75 | 919.25 | 928.80 | 0.0M |
| 2023-05-04 | 901.00 | 943.70 | 900.10 | 918.35 | 0.0M |
| 2023-05-03 | 948.70 | 948.70 | 882.00 | 900.10 | 0.0M |
| 2023-05-02 | 985.60 | 985.85 | 900.25 | 907.85 | 0.0M |
| 2023-04-28 | 950.55 | 950.55 | 901.00 | 939.00 | 0.0M |
| 2023-04-27 | 927.95 | 927.95 | 888.20 | 910.20 | 0.0M |
| 2023-04-26 | 897.60 | 940.00 | 880.10 | 883.90 | 0.0M |
| 2023-04-25 | 903.20 | 959.00 | 903.20 | 912.40 | 0.0M |
| 2023-04-24 | 886.80 | 958.00 | 886.80 | 934.00 | 0.0M |
| 2023-04-21 | 940.00 | 940.00 | 892.40 | 929.70 | 0.0M |
| 2023-04-20 | 924.80 | 924.95 | 900.00 | 919.95 | 0.0M |
| 2023-04-19 | 898.00 | 925.80 | 873.55 | 896.85 | 0.0M |
| 2023-04-18 | 954.70 | 954.70 | 889.00 | 901.65 | 0.0M |
| 2023-04-17 | 874.60 | 953.00 | 874.60 | 916.75 | 0.0M |
| 2023-04-13 | 923.00 | 943.40 | 872.75 | 907.80 | 0.0M |
| 2023-04-12 | 950.50 | 961.00 | 906.60 | 915.70 | 0.0M |
| 2023-04-11 | 905.40 | 950.00 | 905.40 | 944.90 | 0.0M |
| 2023-04-10 | 986.90 | 986.90 | 894.90 | 905.40 | 0.0M |
| 2023-04-06 | 956.90 | 1,034.85 | 937.20 | 942.00 | 0.0M |
| 2023-04-05 | 939.90 | 987.95 | 939.90 | 986.50 | 0.0M |
| 2023-04-03 | 957.10 | 1,013.80 | 938.00 | 940.95 | 0.0M |
| 2023-03-31 | 1,002.00 | 1,002.00 | 950.05 | 987.25 | 0.0M |
| 2023-03-29 | 1,001.60 | 1,043.50 | 996.00 | 999.95 | 0.0M |
| 2023-03-28 | 1,067.95 | 1,067.95 | 992.60 | 1,035.20 | 0.0M |
| 2023-03-27 | 1,121.95 | 1,122.00 | 1,017.95 | 1,017.95 | 0.0M |
| 2023-03-24 | 1,012.60 | 1,114.70 | 1,011.45 | 1,071.50 | 0.0M |
| 2023-03-23 | 1,065.90 | 1,065.90 | 973.05 | 1,061.65 | 0.0M |
| 2023-03-22 | 983.85 | 1,015.20 | 962.55 | 1,015.20 | 0.0M |
| 2023-03-21 | 935.50 | 984.00 | 926.75 | 966.90 | 0.0M |
| 2023-03-20 | 913.10 | 958.75 | 896.35 | 937.45 | 0.0M |
| 2023-03-17 | 910.00 | 943.50 | 890.00 | 943.50 | 0.0M |
| 2023-03-16 | 872.00 | 915.55 | 872.00 | 910.00 | 0.0M |
| 2023-03-15 | 870.45 | 908.90 | 870.45 | 892.85 | 0.0M |
| 2023-03-14 | 850.15 | 904.85 | 850.10 | 870.45 | 0.0M |
| 2023-03-13 | 900.00 | 900.00 | 876.00 | 876.00 | 0.0M |
| 2023-03-10 | 902.00 | 902.00 | 890.00 | 890.00 | 0.0M |
| 2023-03-09 | 915.00 | 915.00 | 896.00 | 906.90 | 0.0M |
| 2023-03-08 | 945.00 | 945.00 | 876.05 | 932.95 | 0.0M |
| 2023-03-06 | 866.60 | 921.00 | 866.60 | 900.00 | 0.0M |
| 2023-03-03 | 903.50 | 956.80 | 890.10 | 901.55 | 0.0M |
| 2023-03-02 | 917.75 | 936.50 | 900.75 | 935.95 | 0.0M |
| 2023-03-01 | 890.10 | 935.95 | 890.10 | 917.75 | 0.0M |
| 2023-02-28 | 907.00 | 936.95 | 883.10 | 920.10 | 0.0M |
| 2023-02-27 | 956.60 | 957.95 | 906.00 | 906.00 | 0.0M |
| 2023-02-24 | 887.10 | 959.85 | 887.10 | 937.80 | 0.0M |
| 2023-02-23 | 931.60 | 989.35 | 931.60 | 933.20 | 0.0M |
| 2023-02-22 | 978.00 | 989.70 | 952.50 | 977.50 | 0.0M |
| 2023-02-21 | 963.75 | 1,011.50 | 963.75 | 1,002.60 | 0.0M |
| 2023-02-20 | 1,014.80 | 1,014.80 | 946.00 | 1,003.40 | 0.0M |
| 2023-02-17 | 1,038.80 | 1,043.95 | 982.10 | 983.95 | 0.0M |
| 2023-02-16 | 1,088.15 | 1,123.80 | 1,033.75 | 1,033.75 | 0.0M |
| 2023-02-15 | 1,162.70 | 1,162.70 | 1,082.95 | 1,088.15 | 0.0M |
| 2023-02-14 | 1,100.00 | 1,139.90 | 1,071.15 | 1,139.90 | 0.0M |
| 2023-02-13 | 1,208.00 | 1,208.00 | 1,097.50 | 1,105.50 | 0.0M |
| 2023-02-10 | 1,184.00 | 1,184.00 | 1,104.30 | 1,155.25 | 0.0M |
| 2023-02-09 | 1,131.45 | 1,136.00 | 1,058.70 | 1,132.65 | 0.0M |
| 2023-02-08 | 1,081.95 | 1,082.70 | 1,018.25 | 1,082.70 | 0.0M |
| 2023-02-07 | 1,025.00 | 1,093.90 | 1,025.00 | 1,031.15 | 0.0M |
| 2023-02-06 | 1,051.15 | 1,139.90 | 1,051.15 | 1,063.20 | 0.0M |
| 2023-02-03 | 1,210.00 | 1,210.00 | 1,101.90 | 1,101.90 | 0.0M |
| 2023-02-02 | 1,149.00 | 1,164.65 | 1,054.00 | 1,159.85 | 0.0M |
| 2023-02-01 | 1,122.65 | 1,122.75 | 1,050.00 | 1,109.20 | 0.0M |
| 2023-01-31 | 1,068.10 | 1,069.30 | 1,017.05 | 1,069.30 | 0.0M |
| 2023-01-30 | 1,038.00 | 1,076.40 | 983.10 | 1,018.40 | 0.0M |
| 2023-01-27 | 1,022.00 | 1,043.95 | 960.25 | 1,025.20 | 0.0M |
| 2023-01-25 | 1,050.00 | 1,050.00 | 968.40 | 1,008.80 | 0.0M |
| 2023-01-24 | 1,037.95 | 1,037.95 | 972.05 | 1,002.45 | 0.0M |
| 2023-01-23 | 1,000.00 | 1,029.00 | 985.00 | 996.90 | 0.0M |
| 2023-01-20 | 1,022.85 | 1,022.85 | 962.50 | 980.00 | 0.0M |
| 2023-01-19 | 974.15 | 974.15 | 974.15 | 974.15 | 0.0M |
| 2023-01-18 | 919.95 | 927.80 | 901.10 | 927.80 | 0.0M |
| 2023-01-17 | 883.60 | 883.65 | 842.00 | 883.65 | 0.0M |
| 2023-01-16 | 817.00 | 841.60 | 778.55 | 841.60 | 0.0M |
| 2023-01-13 | 818.00 | 818.00 | 788.10 | 806.60 | 0.0M |
| 2023-01-12 | 783.20 | 825.00 | 783.20 | 803.00 | 0.0M |
| 2023-01-11 | 791.05 | 801.00 | 780.00 | 800.00 | 0.0M |
| 2023-01-10 | 810.00 | 810.00 | 791.00 | 794.05 | 0.0M |
| 2023-01-09 | 805.00 | 819.95 | 793.15 | 805.60 | 0.0M |
| 2023-01-06 | 755.00 | 797.95 | 755.00 | 797.90 | 0.0M |
| 2023-01-05 | 770.00 | 779.00 | 765.00 | 766.70 | 0.0M |
| 2023-01-04 | 799.95 | 819.95 | 752.05 | 778.05 | 0.0M |
| 2023-01-03 | 782.30 | 805.00 | 780.10 | 781.15 | 0.0M |
| 2023-01-02 | 859.95 | 859.95 | 800.00 | 801.85 | 0.0M |