637.30
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 782.05 | 795.00 | 762.45 | 791.20 | 0.3M |
| 2024-12-30 | 742.45 | 805.00 | 738.10 | 787.90 | 0.7M |
| 2024-12-27 | 759.70 | 763.90 | 740.25 | 742.45 | 0.3M |
| 2024-12-26 | 763.00 | 763.75 | 743.10 | 757.80 | 0.2M |
| 2024-12-24 | 786.00 | 788.95 | 760.15 | 763.25 | 0.4M |
| 2024-12-23 | 775.00 | 798.70 | 761.00 | 787.40 | 0.4M |
| 2024-12-20 | 804.70 | 814.85 | 755.00 | 771.95 | 0.4M |
| 2024-12-19 | 797.05 | 817.95 | 790.00 | 803.10 | 0.5M |
| 2024-12-18 | 832.70 | 867.70 | 811.95 | 819.85 | 1.6M |
| 2024-12-17 | 820.00 | 840.00 | 809.00 | 831.35 | 0.9M |
| 2024-12-16 | 797.00 | 825.00 | 780.10 | 821.00 | 0.6M |
| 2024-12-13 | 811.70 | 813.50 | 783.50 | 799.25 | 0.5M |
| 2024-12-12 | 832.00 | 832.70 | 802.05 | 810.90 | 0.5M |
| 2024-12-11 | 842.60 | 852.85 | 821.75 | 827.30 | 0.8M |
| 2024-12-10 | 808.80 | 842.30 | 797.05 | 835.95 | 1.7M |
| 2024-12-09 | 812.00 | 824.00 | 788.10 | 802.60 | 0.6M |
| 2024-12-06 | 805.00 | 828.00 | 802.30 | 806.75 | 1.3M |
| 2024-12-05 | 742.70 | 797.90 | 742.00 | 790.85 | 1.3M |
| 2024-12-04 | 746.00 | 754.00 | 735.80 | 741.20 | 0.3M |
| 2024-12-03 | 738.00 | 759.00 | 738.00 | 745.25 | 0.3M |
| 2024-12-02 | 744.25 | 750.40 | 732.50 | 736.30 | 0.3M |
| 2024-11-29 | 726.70 | 752.45 | 726.00 | 744.25 | 0.4M |
| 2024-11-28 | 734.65 | 740.00 | 721.00 | 724.05 | 0.3M |
| 2024-11-27 | 734.00 | 736.70 | 726.40 | 732.85 | 0.2M |
| 2024-11-26 | 734.60 | 749.00 | 731.90 | 734.55 | 0.3M |
| 2024-11-25 | 748.05 | 763.85 | 726.60 | 741.05 | 1.2M |
| 2024-11-22 | 763.00 | 763.00 | 732.00 | 744.30 | 0.4M |
| 2024-11-21 | 747.05 | 764.95 | 714.00 | 759.90 | 0.6M |
| 2024-11-19 | 751.45 | 768.30 | 745.00 | 748.50 | 0.2M |
| 2024-11-18 | 752.00 | 769.00 | 738.30 | 747.90 | 0.3M |
| 2024-11-14 | 718.95 | 755.00 | 717.95 | 750.00 | 0.5M |
| 2024-11-13 | 752.00 | 757.60 | 711.30 | 716.00 | 0.4M |
| 2024-11-12 | 774.40 | 787.00 | 749.00 | 756.50 | 0.3M |
| 2024-11-11 | 789.05 | 789.05 | 765.00 | 769.10 | 0.3M |
| 2024-11-08 | 810.00 | 815.45 | 763.30 | 793.50 | 0.5M |
| 2024-11-07 | 787.00 | 821.00 | 787.00 | 805.20 | 0.8M |
| 2024-11-06 | 732.95 | 787.00 | 731.10 | 783.00 | 0.8M |
| 2024-11-05 | 733.00 | 740.70 | 718.90 | 730.15 | 0.2M |
| 2024-11-04 | 757.80 | 757.80 | 723.10 | 732.85 | 0.3M |
| 2024-11-01 | 756.50 | 772.80 | 755.75 | 759.25 | 0.1M |
| 2024-10-31 | 742.00 | 774.00 | 740.05 | 750.30 | 0.4M |
| 2024-10-30 | 732.90 | 754.10 | 726.25 | 744.15 | 0.3M |
| 2024-10-29 | 738.00 | 749.20 | 715.60 | 732.25 | 0.3M |
| 2024-10-28 | 703.90 | 760.00 | 697.40 | 734.85 | 0.6M |
| 2024-10-25 | 742.00 | 742.90 | 669.50 | 695.60 | 0.8M |
| 2024-10-24 | 766.80 | 782.45 | 734.15 | 741.10 | 0.4M |
| 2024-10-23 | 763.00 | 788.70 | 759.00 | 765.25 | 0.6M |
| 2024-10-22 | 865.00 | 870.00 | 751.05 | 763.15 | 1.7M |
| 2024-10-21 | 844.00 | 873.90 | 809.95 | 824.80 | 1.0M |
| 2024-10-18 | 798.10 | 859.00 | 781.00 | 844.50 | 1.8M |
| 2024-10-17 | 801.00 | 820.00 | 791.50 | 800.70 | 0.5M |
| 2024-10-16 | 782.45 | 815.00 | 782.15 | 799.65 | 0.6M |
| 2024-10-15 | 789.70 | 810.60 | 781.85 | 784.75 | 0.4M |
| 2024-10-14 | 767.00 | 793.95 | 766.00 | 784.15 | 0.5M |
| 2024-10-11 | 747.75 | 786.00 | 741.70 | 765.35 | 0.4M |
| 2024-10-10 | 753.50 | 763.70 | 744.00 | 746.95 | 0.2M |
| 2024-10-09 | 753.25 | 779.95 | 743.15 | 748.30 | 0.5M |
| 2024-10-08 | 702.05 | 757.85 | 701.05 | 747.85 | 0.5M |
| 2024-10-07 | 772.20 | 780.45 | 686.85 | 707.90 | 0.9M |
| 2024-10-04 | 772.75 | 794.30 | 751.15 | 766.35 | 0.4M |
| 2024-10-03 | 789.00 | 789.70 | 761.00 | 771.60 | 0.5M |
| 2024-10-01 | 781.95 | 814.20 | 781.65 | 793.60 | 0.5M |
| 2024-09-30 | 787.55 | 799.90 | 765.00 | 779.15 | 0.5M |
| 2024-09-27 | 813.00 | 813.00 | 787.00 | 790.25 | 0.4M |
| 2024-09-26 | 816.40 | 824.40 | 786.00 | 812.80 | 0.7M |
| 2024-09-25 | 816.70 | 863.10 | 808.00 | 813.55 | 1.4M |
| 2024-09-24 | 815.20 | 886.95 | 800.05 | 806.95 | 3.9M |
| 2024-09-23 | 739.80 | 817.00 | 731.75 | 800.25 | 2.0M |
| 2024-09-20 | 743.70 | 746.80 | 723.50 | 729.95 | 0.4M |
| 2024-09-19 | 746.70 | 760.00 | 721.10 | 741.50 | 0.6M |
| 2024-09-18 | 739.85 | 788.70 | 732.80 | 740.95 | 1.0M |
| 2024-09-17 | 768.90 | 778.00 | 732.65 | 740.55 | 0.6M |
| 2024-09-16 | 800.95 | 801.00 | 759.95 | 764.05 | 1.0M |
| 2024-09-13 | 792.80 | 823.00 | 772.70 | 802.30 | 0.9M |
| 2024-09-12 | 827.70 | 831.55 | 782.95 | 789.50 | 0.8M |
| 2024-09-11 | 839.75 | 851.45 | 815.10 | 819.70 | 0.6M |
| 2024-09-10 | 860.00 | 866.50 | 830.00 | 839.75 | 0.7M |
| 2024-09-09 | 771.20 | 866.35 | 770.00 | 854.35 | 2.9M |
| 2024-09-06 | 790.00 | 796.75 | 764.00 | 770.25 | 0.3M |
| 2024-09-05 | 775.15 | 796.80 | 775.00 | 786.15 | 0.5M |
| 2024-09-04 | 766.90 | 784.40 | 750.00 | 768.70 | 0.5M |
| 2024-09-03 | 776.00 | 782.00 | 756.10 | 778.60 | 0.6M |
| 2024-09-02 | 754.40 | 798.80 | 754.00 | 772.15 | 0.8M |
| 2024-08-30 | 754.70 | 770.45 | 740.50 | 750.60 | 0.4M |
| 2024-08-29 | 768.25 | 779.90 | 725.00 | 746.35 | 0.9M |
| 2024-08-28 | 791.80 | 803.05 | 765.95 | 771.50 | 0.7M |
| 2024-08-27 | 776.50 | 820.00 | 771.55 | 786.90 | 1.5M |
| 2024-08-26 | 795.00 | 849.70 | 738.60 | 763.45 | 4.2M |
| 2024-08-23 | 654.00 | 777.95 | 646.65 | 774.30 | 3.6M |
| 2024-08-22 | 618.80 | 650.00 | 610.80 | 648.30 | 1.4M |
| 2024-08-21 | 605.05 | 630.00 | 605.05 | 616.60 | 1.7M |
| 2024-08-20 | 574.00 | 604.95 | 564.65 | 598.45 | 1.2M |
| 2024-08-19 | 575.00 | 595.95 | 568.20 | 572.50 | 0.7M |
| 2024-08-16 | 567.00 | 587.00 | 543.00 | 572.70 | 1.0M |
| 2024-08-14 | 563.00 | 569.85 | 532.40 | 560.25 | 0.7M |
| 2024-08-13 | 579.05 | 583.00 | 553.40 | 558.75 | 0.7M |
| 2024-08-12 | 572.00 | 599.00 | 572.00 | 577.40 | 1.1M |
| 2024-08-09 | 584.95 | 596.00 | 570.60 | 578.80 | 1.2M |
| 2024-08-08 | 545.15 | 592.40 | 534.55 | 577.55 | 2.9M |
| 2024-08-07 | 477.50 | 546.00 | 475.10 | 534.55 | 2.7M |
| 2024-08-06 | 488.00 | 504.85 | 465.10 | 469.45 | 1.3M |
| 2024-08-05 | 470.00 | 484.95 | 460.00 | 479.40 | 1.1M |
| 2024-08-02 | 499.00 | 509.65 | 490.10 | 491.55 | 0.7M |
| 2024-08-01 | 510.00 | 523.00 | 503.60 | 506.25 | 1.6M |
| 2024-07-31 | 503.00 | 534.00 | 488.85 | 511.55 | 3.8M |
| 2024-07-30 | 471.45 | 512.60 | 471.45 | 492.10 | 3.7M |
| 2024-07-29 | 457.00 | 484.80 | 455.05 | 469.45 | 2.6M |
| 2024-07-26 | 413.00 | 450.00 | 413.00 | 447.00 | 2.5M |
| 2024-07-25 | 402.05 | 418.00 | 396.05 | 409.95 | 1.0M |
| 2024-07-24 | 409.00 | 410.95 | 401.15 | 407.85 | 0.5M |
| 2024-07-23 | 392.90 | 415.30 | 373.05 | 408.90 | 0.8M |
| 2024-07-22 | 393.00 | 401.75 | 383.60 | 390.35 | 0.5M |
| 2024-07-19 | 395.10 | 403.40 | 382.50 | 397.55 | 0.6M |
| 2024-07-18 | 410.95 | 410.95 | 392.10 | 396.60 | 0.6M |
| 2024-07-16 | 416.80 | 427.00 | 407.25 | 410.40 | 1.7M |
| 2024-07-15 | 412.00 | 421.00 | 403.55 | 414.80 | 1.0M |
| 2024-07-12 | 423.00 | 429.30 | 402.50 | 404.50 | 1.1M |
| 2024-07-11 | 385.75 | 420.35 | 385.75 | 416.35 | 1.5M |
| 2024-07-10 | 394.00 | 395.80 | 372.60 | 381.65 | 0.6M |
| 2024-07-09 | 397.85 | 399.70 | 379.65 | 393.40 | 0.8M |
| 2024-07-08 | 368.00 | 396.00 | 368.00 | 392.35 | 1.5M |
| 2024-07-05 | 355.95 | 379.90 | 349.40 | 362.30 | 1.9M |
| 2024-07-04 | 356.65 | 362.55 | 351.05 | 355.85 | 0.6M |
| 2024-07-03 | 356.90 | 364.00 | 352.00 | 356.05 | 1.0M |
| 2024-07-02 | 329.30 | 360.00 | 326.20 | 348.25 | 2.5M |
| 2024-07-01 | 327.60 | 332.85 | 322.35 | 327.75 | 0.2M |
| 2024-06-28 | 323.40 | 338.40 | 321.65 | 324.15 | 0.4M |
| 2024-06-27 | 338.85 | 341.00 | 313.55 | 319.10 | 0.7M |
| 2024-06-26 | 332.95 | 338.45 | 324.85 | 335.40 | 0.4M |
| 2024-06-25 | 337.80 | 338.65 | 330.00 | 331.00 | 0.3M |
| 2024-06-24 | 336.85 | 342.00 | 333.45 | 335.55 | 0.5M |
| 2024-06-21 | 346.45 | 351.80 | 328.30 | 333.65 | 1.0M |
| 2024-06-20 | 320.00 | 343.60 | 319.00 | 341.55 | 2.0M |
| 2024-06-19 | 312.70 | 328.20 | 311.30 | 316.90 | 1.9M |
| 2024-06-18 | 304.00 | 315.00 | 303.15 | 309.60 | 0.6M |
| 2024-06-14 | 303.35 | 305.90 | 300.90 | 301.70 | 0.4M |
| 2024-06-13 | 305.00 | 308.25 | 300.00 | 301.85 | 0.2M |
| 2024-06-12 | 300.65 | 306.50 | 298.80 | 303.35 | 0.4M |
| 2024-06-11 | 295.85 | 303.40 | 293.15 | 299.25 | 0.4M |
| 2024-06-10 | 288.00 | 296.00 | 287.25 | 293.85 | 0.4M |
| 2024-06-07 | 281.00 | 288.00 | 280.45 | 286.50 | 0.2M |
| 2024-06-06 | 269.00 | 282.95 | 266.90 | 280.00 | 0.3M |
| 2024-06-05 | 265.00 | 269.15 | 246.90 | 264.00 | 0.3M |
| 2024-06-04 | 277.95 | 277.95 | 222.85 | 260.95 | 1.2M |
| 2024-06-03 | 300.00 | 300.00 | 277.00 | 278.55 | 0.4M |
| 2024-05-31 | 287.00 | 287.70 | 278.00 | 284.70 | 0.2M |
| 2024-05-30 | 285.80 | 290.20 | 282.20 | 285.70 | 0.2M |
| 2024-05-29 | 278.10 | 287.20 | 276.15 | 285.80 | 0.3M |
| 2024-05-28 | 284.70 | 289.65 | 275.00 | 278.10 | 0.3M |
| 2024-05-27 | 297.95 | 299.35 | 283.80 | 286.55 | 0.4M |
| 2024-05-24 | 298.90 | 301.35 | 294.25 | 295.80 | 0.2M |
| 2024-05-23 | 306.80 | 306.80 | 295.95 | 296.55 | 0.3M |
| 2024-05-22 | 312.50 | 313.50 | 301.30 | 303.75 | 0.5M |
| 2024-05-21 | 313.50 | 324.40 | 305.00 | 308.95 | 1.1M |
| 2024-05-18 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-05-17 | 309.85 | 315.50 | 309.00 | 312.85 | 0.5M |
| 2024-05-16 | 310.85 | 316.50 | 305.70 | 310.25 | 0.6M |
| 2024-05-15 | 310.00 | 317.70 | 292.15 | 307.85 | 1.3M |
| 2024-05-14 | 304.00 | 308.50 | 295.05 | 303.80 | 0.6M |
| 2024-05-13 | 300.00 | 308.30 | 286.70 | 302.40 | 1.4M |
| 2024-05-10 | 273.95 | 306.00 | 272.00 | 297.95 | 0.9M |
| 2024-05-09 | 283.75 | 286.90 | 268.00 | 271.65 | 0.3M |
| 2024-05-08 | 277.45 | 286.90 | 274.55 | 284.95 | 0.5M |
| 2024-05-07 | 285.95 | 288.20 | 275.05 | 277.00 | 0.4M |
| 2024-05-06 | 290.00 | 292.70 | 276.00 | 285.90 | 0.8M |
| 2024-05-03 | 285.60 | 292.00 | 271.40 | 282.60 | 0.5M |
| 2024-05-02 | 279.00 | 291.80 | 277.55 | 282.90 | 0.5M |
| 2024-04-30 | 275.90 | 284.00 | 275.00 | 276.60 | 0.3M |
| 2024-04-29 | 306.00 | 308.90 | 270.20 | 275.50 | 1.0M |