641.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 676.00 | 683.00 | 671.00 | 674.00 | 0.3M |
| 2024-12-27 | 667.00 | 681.00 | 666.00 | 676.00 | 0.5M |
| 2024-12-26 | 659.00 | 670.00 | 658.00 | 664.00 | 0.7M |
| 2024-12-25 | 659.00 | 662.00 | 649.00 | 661.00 | 0.7M |
| 2024-12-24 | 647.00 | 661.00 | 643.00 | 657.00 | 0.9M |
| 2024-12-23 | 673.00 | 678.00 | 655.00 | 655.00 | 0.9M |
| 2024-12-20 | 688.00 | 690.00 | 675.00 | 678.00 | 0.5M |
| 2024-12-19 | 691.00 | 692.00 | 686.00 | 687.00 | 0.4M |
| 2024-12-18 | 696.00 | 699.00 | 691.00 | 691.00 | 0.3M |
| 2024-12-17 | 696.00 | 706.00 | 695.00 | 696.00 | 0.3M |
| 2024-12-16 | 700.00 | 702.00 | 694.00 | 696.00 | 0.3M |
| 2024-12-13 | 704.00 | 709.00 | 702.00 | 703.00 | 0.2M |
| 2024-12-12 | 710.00 | 711.00 | 703.00 | 707.00 | 0.2M |
| 2024-12-11 | 700.00 | 714.00 | 700.00 | 711.00 | 0.4M |
| 2024-12-10 | 695.00 | 702.00 | 690.00 | 701.00 | 0.3M |
| 2024-12-09 | 691.00 | 697.00 | 691.00 | 692.00 | 0.2M |
| 2024-12-06 | 693.00 | 697.00 | 692.00 | 692.00 | 0.1M |
| 2024-12-05 | 698.00 | 700.00 | 692.00 | 694.00 | 0.2M |
| 2024-12-04 | 698.00 | 699.00 | 694.00 | 698.00 | 0.2M |
| 2024-12-03 | 701.00 | 709.00 | 699.00 | 699.00 | 0.3M |
| 2024-12-02 | 717.00 | 717.00 | 700.00 | 700.00 | 0.3M |
| 2024-11-29 | 723.00 | 723.00 | 716.00 | 720.00 | 0.2M |
| 2024-11-28 | 719.00 | 726.00 | 718.00 | 723.00 | 0.3M |
| 2024-11-27 | 718.00 | 721.00 | 714.00 | 719.00 | 0.4M |
| 2024-11-26 | 710.00 | 716.00 | 710.00 | 716.00 | 0.3M |
| 2024-11-25 | 715.00 | 718.00 | 710.00 | 712.00 | 0.2M |
| 2024-11-22 | 708.00 | 718.00 | 708.00 | 715.00 | 0.3M |
| 2024-11-21 | 697.00 | 711.00 | 697.00 | 708.00 | 0.5M |
| 2024-11-20 | 690.00 | 701.00 | 690.00 | 697.00 | 0.3M |
| 2024-11-19 | 691.00 | 697.00 | 690.00 | 690.00 | 0.2M |
| 2024-11-18 | 688.00 | 693.00 | 686.00 | 690.00 | 0.2M |
| 2024-11-15 | 691.00 | 694.00 | 687.00 | 690.00 | 0.2M |
| 2024-11-14 | 690.00 | 697.00 | 688.00 | 689.00 | 0.2M |
| 2024-11-13 | 689.00 | 706.00 | 688.00 | 692.00 | 0.5M |
| 2024-11-12 | 683.00 | 700.00 | 683.00 | 690.00 | 0.6M |
| 2024-11-11 | 675.00 | 686.00 | 670.00 | 682.00 | 0.5M |
| 2024-11-08 | 678.00 | 691.00 | 675.00 | 679.00 | 0.3M |
| 2024-11-07 | 680.00 | 682.00 | 676.00 | 677.00 | 0.2M |
| 2024-11-06 | 677.00 | 685.00 | 676.00 | 676.00 | 0.2M |
| 2024-11-05 | 674.00 | 680.00 | 672.00 | 679.00 | 0.2M |
| 2024-11-01 | 677.00 | 679.00 | 673.00 | 674.00 | 0.2M |
| 2024-10-31 | 679.00 | 680.00 | 675.00 | 678.00 | 0.2M |
| 2024-10-30 | 674.00 | 682.00 | 670.00 | 678.00 | 0.3M |
| 2024-10-29 | 657.00 | 674.00 | 656.00 | 671.00 | 0.5M |
| 2024-10-28 | 648.00 | 665.00 | 648.00 | 654.00 | 0.4M |
| 2024-10-25 | 647.00 | 653.00 | 646.00 | 650.00 | 0.4M |
| 2024-10-24 | 652.00 | 653.00 | 634.00 | 648.00 | 0.8M |
| 2024-10-23 | 670.00 | 670.00 | 654.00 | 655.00 | 0.7M |
| 2024-10-22 | 665.00 | 672.00 | 662.00 | 671.00 | 0.5M |
| 2024-10-21 | 686.00 | 686.00 | 664.00 | 664.00 | 1.0M |
| 2024-10-18 | 689.00 | 700.00 | 686.00 | 687.00 | 0.4M |
| 2024-10-17 | 689.00 | 691.00 | 681.00 | 688.00 | 0.4M |
| 2024-10-16 | 701.00 | 706.00 | 686.00 | 688.00 | 0.8M |
| 2024-10-15 | 700.00 | 703.00 | 695.00 | 701.00 | 0.4M |
| 2024-10-11 | 706.00 | 707.00 | 700.00 | 700.00 | 0.3M |
| 2024-10-10 | 709.00 | 709.00 | 705.00 | 706.00 | 0.2M |
| 2024-10-09 | 701.00 | 713.00 | 701.00 | 710.00 | 0.4M |
| 2024-10-08 | 706.00 | 710.00 | 700.00 | 700.00 | 0.3M |
| 2024-10-07 | 710.00 | 711.00 | 705.00 | 708.00 | 0.3M |
| 2024-10-04 | 718.00 | 729.00 | 706.00 | 710.00 | 0.4M |
| 2024-10-03 | 716.00 | 718.00 | 707.00 | 715.00 | 0.3M |
| 2024-10-02 | 700.00 | 716.00 | 698.00 | 713.00 | 0.5M |
| 2024-10-01 | 713.00 | 715.00 | 702.00 | 702.00 | 0.5M |
| 2024-09-30 | 714.00 | 723.00 | 707.00 | 712.00 | 0.6M |
| 2024-09-27 | 725.00 | 726.00 | 718.00 | 722.00 | 0.9M |
| 2024-09-26 | 745.00 | 746.00 | 738.00 | 738.00 | 1.8M |
| 2024-09-25 | 749.00 | 750.00 | 745.00 | 745.00 | 0.5M |
| 2024-09-24 | 745.00 | 749.00 | 743.00 | 749.00 | 0.5M |
| 2024-09-20 | 745.00 | 747.00 | 743.00 | 745.00 | 0.3M |
| 2024-09-19 | 745.00 | 748.00 | 744.00 | 745.00 | 0.2M |
| 2024-09-18 | 747.00 | 750.00 | 744.00 | 747.00 | 0.1M |
| 2024-09-17 | 738.00 | 748.00 | 738.00 | 747.00 | 0.2M |
| 2024-09-13 | 740.00 | 741.00 | 735.00 | 735.00 | 0.2M |
| 2024-09-12 | 745.00 | 746.00 | 741.00 | 744.00 | 0.1M |
| 2024-09-11 | 745.00 | 747.00 | 739.00 | 740.00 | 0.2M |
| 2024-09-10 | 738.00 | 750.00 | 736.00 | 750.00 | 0.5M |
| 2024-09-09 | 730.00 | 735.00 | 725.00 | 733.00 | 0.2M |
| 2024-09-06 | 739.00 | 741.00 | 731.00 | 733.00 | 0.2M |
| 2024-09-05 | 738.00 | 743.00 | 737.00 | 740.00 | 0.2M |
| 2024-09-04 | 739.00 | 745.00 | 737.00 | 738.00 | 0.2M |
| 2024-09-03 | 736.00 | 745.00 | 736.00 | 745.00 | 0.2M |
| 2024-09-02 | 734.00 | 738.00 | 733.00 | 735.00 | 0.2M |
| 2024-08-30 | 723.00 | 737.00 | 723.00 | 732.00 | 0.3M |
| 2024-08-29 | 721.00 | 726.00 | 720.00 | 722.00 | 0.2M |
| 2024-08-28 | 732.00 | 732.00 | 721.00 | 721.00 | 0.4M |
| 2024-08-27 | 733.00 | 737.00 | 731.00 | 732.00 | 0.2M |
| 2024-08-26 | 731.00 | 739.00 | 730.00 | 736.00 | 0.2M |
| 2024-08-23 | 734.00 | 737.00 | 728.00 | 731.00 | 0.2M |
| 2024-08-22 | 737.00 | 739.00 | 728.00 | 731.00 | 0.3M |
| 2024-08-21 | 750.00 | 751.00 | 739.00 | 740.00 | 0.3M |
| 2024-08-20 | 744.00 | 754.00 | 743.00 | 754.00 | 0.3M |
| 2024-08-19 | 742.00 | 747.00 | 741.00 | 746.00 | 0.2M |
| 2024-08-16 | 738.00 | 742.00 | 736.00 | 740.00 | 0.2M |
| 2024-08-15 | 736.00 | 739.00 | 731.00 | 734.00 | 0.2M |
| 2024-08-14 | 739.00 | 739.00 | 732.00 | 732.00 | 0.3M |
| 2024-08-13 | 724.00 | 741.00 | 721.00 | 741.00 | 0.4M |
| 2024-08-09 | 735.00 | 736.00 | 708.00 | 713.00 | 0.5M |
| 2024-08-08 | 727.00 | 747.00 | 727.00 | 747.00 | 0.4M |
| 2024-08-07 | 721.00 | 740.00 | 721.00 | 730.00 | 0.3M |
| 2024-08-06 | 704.00 | 736.00 | 704.00 | 724.00 | 0.5M |
| 2024-08-05 | 708.00 | 727.00 | 686.00 | 694.00 | 1.0M |
| 2024-08-02 | 725.00 | 732.00 | 721.00 | 723.00 | 0.5M |
| 2024-08-01 | 745.00 | 747.00 | 732.00 | 732.00 | 0.3M |
| 2024-07-31 | 740.00 | 750.00 | 737.00 | 747.00 | 0.2M |
| 2024-07-30 | 740.00 | 745.00 | 740.00 | 741.00 | 0.2M |
| 2024-07-29 | 733.00 | 739.00 | 732.00 | 738.00 | 0.2M |
| 2024-07-26 | 736.00 | 737.00 | 731.00 | 733.00 | 0.1M |
| 2024-07-25 | 731.00 | 735.00 | 727.00 | 733.00 | 0.2M |
| 2024-07-24 | 739.00 | 739.00 | 733.00 | 733.00 | 0.1M |
| 2024-07-23 | 735.00 | 741.00 | 734.00 | 738.00 | 0.1M |
| 2024-07-22 | 736.00 | 737.00 | 730.00 | 732.00 | 0.1M |
| 2024-07-19 | 740.00 | 741.00 | 731.00 | 735.00 | 0.2M |
| 2024-07-18 | 740.00 | 747.00 | 740.00 | 740.00 | 0.2M |
| 2024-07-17 | 741.00 | 742.00 | 738.00 | 740.00 | 0.1M |
| 2024-07-16 | 740.00 | 743.00 | 738.00 | 738.00 | 0.2M |
| 2024-07-12 | 735.00 | 745.00 | 735.00 | 740.00 | 0.3M |
| 2024-07-11 | 730.00 | 737.00 | 729.00 | 735.00 | 0.2M |
| 2024-07-10 | 722.00 | 731.00 | 721.00 | 730.00 | 0.3M |
| 2024-07-09 | 717.00 | 725.00 | 717.00 | 721.00 | 0.2M |
| 2024-07-08 | 722.00 | 722.00 | 715.00 | 717.00 | 0.2M |
| 2024-07-05 | 721.00 | 724.00 | 720.00 | 722.00 | 0.2M |
| 2024-07-04 | 724.00 | 725.00 | 718.00 | 721.00 | 0.2M |
| 2024-07-03 | 724.00 | 726.00 | 723.00 | 723.00 | 0.2M |
| 2024-07-02 | 721.00 | 726.00 | 720.00 | 725.00 | 0.3M |
| 2024-07-01 | 723.00 | 727.00 | 721.00 | 721.00 | 0.2M |
| 2024-06-28 | 738.00 | 738.00 | 723.00 | 723.00 | 0.4M |
| 2024-06-27 | 731.00 | 742.00 | 729.00 | 738.00 | 0.3M |
| 2024-06-26 | 720.00 | 731.00 | 716.00 | 731.00 | 0.4M |
| 2024-06-25 | 718.00 | 723.00 | 714.00 | 716.00 | 0.3M |
| 2024-06-24 | 719.00 | 722.00 | 714.00 | 718.00 | 0.2M |
| 2024-06-21 | 710.00 | 719.00 | 709.00 | 714.00 | 0.4M |
| 2024-06-20 | 719.00 | 734.00 | 704.00 | 704.00 | 0.8M |
| 2024-06-19 | 698.00 | 698.00 | 693.00 | 695.00 | 0.2M |
| 2024-06-18 | 700.00 | 702.00 | 697.00 | 698.00 | 0.2M |
| 2024-06-17 | 698.00 | 700.00 | 690.00 | 700.00 | 0.4M |
| 2024-06-14 | 694.00 | 701.00 | 691.00 | 700.00 | 0.3M |
| 2024-06-13 | 711.00 | 712.00 | 694.00 | 694.00 | 0.8M |
| 2024-06-12 | 707.00 | 711.00 | 706.00 | 709.00 | 0.2M |
| 2024-06-11 | 711.00 | 713.00 | 703.00 | 705.00 | 0.3M |
| 2024-06-10 | 710.00 | 714.00 | 706.00 | 711.00 | 0.2M |
| 2024-06-07 | 703.00 | 710.00 | 702.00 | 710.00 | 0.2M |
| 2024-06-06 | 711.00 | 711.00 | 702.00 | 703.00 | 0.4M |
| 2024-06-05 | 715.00 | 717.00 | 710.00 | 711.00 | 0.2M |
| 2024-06-04 | 713.00 | 720.00 | 709.00 | 717.00 | 0.3M |
| 2024-06-03 | 717.00 | 720.00 | 712.00 | 713.00 | 0.3M |
| 2024-05-31 | 712.00 | 719.00 | 711.00 | 712.00 | 0.3M |
| 2024-05-30 | 710.00 | 712.00 | 705.00 | 712.00 | 0.2M |
| 2024-05-29 | 720.00 | 724.00 | 712.00 | 712.00 | 0.3M |
| 2024-05-28 | 708.00 | 725.00 | 708.00 | 721.00 | 0.5M |
| 2024-05-27 | 701.00 | 708.00 | 697.00 | 708.00 | 0.5M |
| 2024-05-24 | 694.00 | 700.00 | 693.00 | 699.00 | 0.2M |
| 2024-05-23 | 697.00 | 698.00 | 694.00 | 695.00 | 0.3M |
| 2024-05-22 | 706.00 | 706.00 | 697.00 | 697.00 | 0.4M |
| 2024-05-21 | 699.00 | 711.00 | 698.00 | 706.00 | 0.4M |
| 2024-05-20 | 701.00 | 704.00 | 697.00 | 699.00 | 0.4M |
| 2024-05-17 | 690.00 | 706.00 | 688.00 | 702.00 | 0.6M |
| 2024-05-16 | 701.00 | 702.00 | 688.00 | 691.00 | 0.9M |
| 2024-05-15 | 715.00 | 716.00 | 701.00 | 702.00 | 0.9M |
| 2024-05-14 | 692.00 | 723.00 | 688.00 | 711.00 | 1.7M |
| 2024-05-13 | 684.00 | 694.00 | 660.00 | 692.00 | 3.8M |
| 2024-05-10 | 723.00 | 727.00 | 721.00 | 721.00 | 2.0M |
| 2024-05-09 | 886.00 | 887.00 | 871.00 | 871.00 | 0.5M |
| 2024-05-08 | 890.00 | 892.00 | 885.00 | 887.00 | 0.2M |
| 2024-05-07 | 897.00 | 897.00 | 886.00 | 889.00 | 0.3M |
| 2024-05-02 | 900.00 | 902.00 | 896.00 | 898.00 | 0.1M |
| 2024-05-01 | 900.00 | 902.00 | 898.00 | 900.00 | 0.1M |
| 2024-04-30 | 898.00 | 903.00 | 893.00 | 903.00 | 0.2M |
| 2024-04-26 | 893.00 | 898.00 | 890.00 | 898.00 | 0.1M |
| 2024-04-25 | 897.00 | 897.00 | 893.00 | 896.00 | 0.1M |
| 2024-04-24 | 896.00 | 897.00 | 893.00 | 896.00 | 0.1M |
| 2024-04-23 | 898.00 | 900.00 | 892.00 | 897.00 | 0.1M |
| 2024-04-22 | 892.00 | 898.00 | 892.00 | 896.00 | 0.2M |
| 2024-04-19 | 892.00 | 893.00 | 882.00 | 887.00 | 0.2M |
| 2024-04-18 | 880.00 | 892.00 | 880.00 | 890.00 | 0.2M |
| 2024-04-17 | 889.00 | 890.00 | 880.00 | 883.00 | 0.2M |
| 2024-04-16 | 886.00 | 889.00 | 884.00 | 888.00 | 0.2M |
| 2024-04-15 | 886.00 | 889.00 | 884.00 | 886.00 | 0.1M |
| 2024-04-12 | 886.00 | 889.00 | 884.00 | 887.00 | 0.2M |
| 2024-04-11 | 890.00 | 891.00 | 885.00 | 886.00 | 0.2M |
| 2024-04-10 | 895.00 | 898.00 | 891.00 | 893.00 | 0.2M |
| 2024-04-09 | 890.00 | 896.00 | 890.00 | 894.00 | 0.2M |
| 2024-04-08 | 888.00 | 891.00 | 884.00 | 888.00 | 0.2M |
| 2024-04-05 | 883.00 | 890.00 | 882.00 | 885.00 | 0.3M |
| 2024-04-04 | 890.00 | 890.00 | 883.00 | 885.00 | 0.2M |
| 2024-04-03 | 878.00 | 890.00 | 877.00 | 884.00 | 0.3M |
| 2024-04-02 | 889.00 | 892.00 | 877.00 | 879.00 | 0.6M |
| 2024-04-01 | 908.00 | 908.00 | 892.00 | 892.00 | 0.6M |
| 2024-03-29 | 910.00 | 916.00 | 907.00 | 909.00 | 0.4M |
| 2024-03-28 | 910.00 | 914.00 | 904.00 | 911.00 | 1.7M |
| 2024-03-27 | 922.00 | 925.00 | 920.00 | 922.00 | 2.5M |
| 2024-03-26 | 926.00 | 926.00 | 920.00 | 922.00 | 0.8M |
| 2024-03-25 | 933.00 | 933.00 | 926.00 | 926.00 | 0.5M |
| 2024-03-22 | 928.00 | 931.00 | 924.00 | 929.00 | 0.3M |
| 2024-03-21 | 934.00 | 935.00 | 923.00 | 926.00 | 0.5M |
| 2024-03-19 | 928.00 | 930.00 | 920.00 | 928.00 | 0.3M |
| 2024-03-18 | 943.00 | 944.00 | 927.00 | 928.00 | 0.5M |
| 2024-03-15 | 938.00 | 944.00 | 937.00 | 941.00 | 0.4M |
| 2024-03-14 | 926.00 | 937.00 | 926.00 | 937.00 | 0.3M |
| 2024-03-13 | 926.00 | 930.00 | 925.00 | 928.00 | 0.2M |
| 2024-03-12 | 925.00 | 928.00 | 920.00 | 927.00 | 0.2M |
| 2024-03-11 | 925.00 | 928.00 | 918.00 | 923.00 | 0.3M |
| 2024-03-08 | 925.00 | 928.00 | 919.00 | 925.00 | 0.2M |
| 2024-03-07 | 924.00 | 929.00 | 923.00 | 926.00 | 0.3M |
| 2024-03-06 | 915.00 | 923.00 | 912.00 | 923.00 | 0.3M |
| 2024-03-05 | 912.00 | 915.00 | 907.00 | 915.00 | 0.2M |
| 2024-03-04 | 908.00 | 910.00 | 903.00 | 909.00 | 0.3M |
| 2024-03-01 | 915.00 | 916.00 | 903.00 | 905.00 | 0.6M |
| 2024-02-29 | 914.00 | 920.00 | 912.00 | 916.00 | 0.4M |
| 2024-02-28 | 906.00 | 916.00 | 905.00 | 914.00 | 0.4M |
| 2024-02-27 | 914.00 | 914.00 | 903.00 | 906.00 | 0.5M |
| 2024-02-26 | 914.00 | 915.00 | 910.00 | 910.00 | 0.3M |
| 2024-02-22 | 911.00 | 912.00 | 909.00 | 911.00 | 0.2M |
| 2024-02-21 | 913.00 | 914.00 | 906.00 | 910.00 | 0.3M |
| 2024-02-20 | 917.00 | 918.00 | 909.00 | 913.00 | 0.3M |
| 2024-02-19 | 908.00 | 914.00 | 907.00 | 914.00 | 0.3M |
| 2024-02-16 | 902.00 | 904.00 | 896.00 | 902.00 | 0.4M |
| 2024-02-15 | 908.00 | 908.00 | 893.00 | 893.00 | 0.8M |
| 2024-02-14 | 915.00 | 915.00 | 905.00 | 906.00 | 0.5M |
| 2024-02-13 | 922.00 | 922.00 | 912.00 | 917.00 | 0.4M |
| 2024-02-09 | 915.00 | 921.00 | 911.00 | 915.00 | 0.4M |
| 2024-02-08 | 926.00 | 927.00 | 913.00 | 917.00 | 0.4M |
| 2024-02-07 | 926.00 | 929.00 | 920.00 | 924.00 | 0.3M |
| 2024-02-06 | 935.00 | 937.00 | 928.00 | 928.00 | 0.2M |
| 2024-02-05 | 937.00 | 937.00 | 930.00 | 932.00 | 0.3M |
| 2024-02-02 | 944.00 | 944.00 | 936.00 | 938.00 | 0.2M |
| 2024-02-01 | 937.00 | 942.00 | 935.00 | 942.00 | 0.3M |
| 2024-01-31 | 935.00 | 938.00 | 932.00 | 937.00 | 0.2M |
| 2024-01-30 | 933.00 | 934.00 | 930.00 | 932.00 | 0.2M |
| 2024-01-29 | 924.00 | 929.00 | 924.00 | 927.00 | 0.3M |
| 2024-01-26 | 928.00 | 929.00 | 922.00 | 926.00 | 0.2M |
| 2024-01-25 | 918.00 | 925.00 | 918.00 | 923.00 | 0.2M |
| 2024-01-24 | 921.00 | 923.00 | 914.00 | 920.00 | 0.3M |
| 2024-01-23 | 931.00 | 932.00 | 922.00 | 923.00 | 0.3M |
| 2024-01-22 | 931.00 | 931.00 | 926.00 | 928.00 | 0.3M |
| 2024-01-19 | 940.00 | 943.00 | 933.00 | 933.00 | 0.2M |
| 2024-01-18 | 939.00 | 940.00 | 934.00 | 939.00 | 0.2M |
| 2024-01-17 | 934.00 | 942.00 | 932.00 | 935.00 | 0.3M |
| 2024-01-16 | 935.00 | 939.00 | 930.00 | 931.00 | 0.2M |
| 2024-01-15 | 930.00 | 937.00 | 927.00 | 935.00 | 0.3M |
| 2024-01-12 | 932.00 | 937.00 | 926.00 | 930.00 | 0.3M |
| 2024-01-11 | 935.00 | 935.00 | 927.00 | 932.00 | 0.3M |
| 2024-01-10 | 932.00 | 939.00 | 931.00 | 935.00 | 0.3M |
| 2024-01-09 | 924.00 | 931.00 | 922.00 | 930.00 | 0.4M |
| 2024-01-05 | 917.00 | 925.00 | 916.00 | 924.00 | 0.3M |
| 2024-01-04 | 918.00 | 920.00 | 906.00 | 912.00 | 0.5M |