630.85
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-08 | 643.00 | 644.70 | 625.00 | 630.85 | 0.2M |
| 2025-10-07 | 642.40 | 651.45 | 633.50 | 637.30 | 0.3M |
| 2025-10-06 | 642.00 | 660.00 | 638.00 | 641.50 | 0.5M |
| 2025-10-03 | 634.05 | 646.00 | 634.05 | 639.30 | 0.6M |
| 2025-10-01 | 640.00 | 652.80 | 633.20 | 635.55 | 0.6M |
| 2025-09-30 | 626.55 | 658.00 | 623.65 | 638.05 | 0.8M |
| 2025-09-29 | 636.00 | 642.25 | 630.00 | 630.20 | 0.3M |
| 2025-09-26 | 648.00 | 650.00 | 630.00 | 635.30 | 0.2M |
| 2025-09-25 | 643.85 | 660.00 | 639.10 | 647.95 | 0.3M |
| 2025-09-24 | 639.55 | 646.65 | 630.15 | 633.10 | 0.1M |
| 2025-09-23 | 642.05 | 661.55 | 640.00 | 642.40 | 0.3M |
| 2025-09-22 | 661.10 | 663.45 | 641.35 | 646.15 | 0.2M |
| 2025-09-19 | 667.00 | 673.15 | 660.00 | 661.10 | 0.2M |
| 2025-09-18 | 679.50 | 692.00 | 662.00 | 667.60 | 0.3M |
| 2025-09-17 | 670.00 | 682.90 | 667.75 | 677.50 | 0.4M |
| 2025-09-16 | 689.00 | 696.70 | 665.00 | 668.15 | 0.3M |
| 2025-09-15 | 680.70 | 687.00 | 673.00 | 684.45 | 0.4M |
| 2025-09-12 | 678.55 | 697.00 | 678.55 | 684.55 | 0.8M |
| 2025-09-11 | 658.00 | 685.00 | 658.00 | 678.55 | 0.8M |
| 2025-09-10 | 670.10 | 675.00 | 655.45 | 661.30 | 0.3M |
| 2025-09-09 | 684.70 | 690.70 | 665.00 | 667.40 | 0.1M |
| 2025-09-08 | 671.00 | 687.00 | 661.60 | 682.10 | 0.1M |
| 2025-09-05 | 682.00 | 689.90 | 661.10 | 664.85 | 0.1M |
| 2025-09-04 | 674.00 | 684.95 | 658.00 | 680.65 | 0.2M |
| 2025-09-03 | 657.00 | 675.00 | 648.00 | 672.35 | 0.2M |
| 2025-09-02 | 626.00 | 661.10 | 626.00 | 661.10 | 0.2M |
| 2025-09-01 | 617.00 | 636.00 | 615.45 | 629.65 | 0.1M |
| 2025-08-29 | 623.35 | 628.90 | 612.55 | 615.45 | 0.0M |
| 2025-08-28 | 630.00 | 634.80 | 618.00 | 623.35 | 0.1M |
| 2025-08-26 | 647.00 | 649.00 | 628.00 | 629.50 | 0.1M |
| 2025-08-25 | 639.00 | 650.05 | 632.00 | 642.30 | 0.1M |
| 2025-08-22 | 618.20 | 640.00 | 605.00 | 633.70 | 0.1M |
| 2025-08-21 | 613.00 | 624.80 | 612.00 | 618.20 | 0.1M |
| 2025-08-20 | 602.00 | 618.00 | 596.00 | 610.90 | 0.2M |
| 2025-08-19 | 608.05 | 613.00 | 595.00 | 602.05 | 0.1M |
| 2025-08-18 | 624.95 | 626.40 | 607.50 | 611.45 | 0.1M |
| 2025-08-14 | 611.00 | 625.00 | 600.00 | 607.55 | 0.1M |
| 2025-08-13 | 569.85 | 602.15 | 561.30 | 602.15 | 0.2M |
| 2025-08-12 | 581.10 | 590.00 | 560.25 | 573.50 | 0.3M |
| 2025-08-11 | 605.00 | 606.00 | 577.00 | 589.70 | 0.1M |
| 2025-08-08 | 624.90 | 624.90 | 599.00 | 605.00 | 0.1M |
| 2025-08-07 | 605.10 | 624.90 | 605.10 | 615.60 | 0.1M |
| 2025-08-06 | 625.00 | 625.00 | 610.00 | 619.95 | 0.1M |
| 2025-08-05 | 613.10 | 625.00 | 610.00 | 620.50 | 0.1M |
| 2025-08-04 | 626.30 | 626.30 | 607.10 | 617.45 | 0.1M |
| 2025-08-01 | 648.45 | 648.45 | 618.00 | 623.30 | 0.1M |
| 2025-07-31 | 611.00 | 625.50 | 601.00 | 617.60 | 0.1M |
| 2025-07-30 | 627.00 | 638.00 | 620.00 | 621.40 | 0.0M |
| 2025-07-29 | 622.40 | 630.30 | 609.00 | 624.10 | 0.1M |
| 2025-07-28 | 630.00 | 645.00 | 620.00 | 622.40 | 0.1M |
| 2025-07-25 | 637.80 | 645.90 | 625.55 | 628.60 | 0.1M |
| 2025-07-24 | 652.80 | 656.95 | 640.00 | 641.00 | 0.1M |
| 2025-07-23 | 658.60 | 658.60 | 646.00 | 653.00 | 0.1M |
| 2025-07-22 | 658.90 | 664.80 | 650.00 | 654.15 | 0.1M |
| 2025-07-21 | 668.20 | 668.20 | 651.00 | 655.85 | 0.1M |
| 2025-07-18 | 680.00 | 682.20 | 663.00 | 668.20 | 0.1M |
| 2025-07-17 | 693.00 | 693.00 | 677.00 | 679.55 | 0.1M |
| 2025-07-16 | 688.00 | 702.70 | 675.00 | 686.65 | 0.1M |
| 2025-07-15 | 678.00 | 698.00 | 670.55 | 687.80 | 0.2M |
| 2025-07-14 | 665.70 | 676.45 | 660.00 | 674.30 | 0.1M |
| 2025-07-11 | 680.00 | 680.00 | 663.00 | 665.70 | 0.1M |
| 2025-07-10 | 681.90 | 689.00 | 676.00 | 680.05 | 0.1M |
| 2025-07-09 | 675.00 | 690.00 | 672.20 | 674.95 | 0.1M |
| 2025-07-08 | 686.00 | 689.90 | 675.55 | 677.95 | 0.1M |
| 2025-07-07 | 702.30 | 702.90 | 680.20 | 683.80 | 0.1M |
| 2025-07-04 | 693.20 | 705.00 | 682.50 | 692.65 | 0.1M |
| 2025-07-03 | 703.40 | 707.00 | 690.00 | 693.20 | 0.1M |
| 2025-07-02 | 713.00 | 716.00 | 685.00 | 703.40 | 0.2M |
| 2025-07-01 | 718.00 | 719.00 | 700.00 | 707.80 | 0.2M |
| 2025-06-30 | 689.85 | 714.40 | 683.00 | 711.35 | 0.4M |
| 2025-06-27 | 663.00 | 686.00 | 660.00 | 682.30 | 0.3M |
| 2025-06-26 | 670.00 | 675.00 | 647.00 | 658.60 | 0.1M |
| 2025-06-25 | 665.00 | 672.00 | 665.00 | 668.65 | 0.1M |
| 2025-06-24 | 654.00 | 673.05 | 654.00 | 658.10 | 0.3M |
| 2025-06-23 | 654.00 | 654.00 | 626.00 | 641.00 | 0.1M |
| 2025-06-20 | 616.00 | 648.00 | 606.60 | 645.95 | 0.3M |
| 2025-06-19 | 635.00 | 638.00 | 610.00 | 618.20 | 0.2M |
| 2025-06-18 | 621.00 | 641.00 | 615.40 | 634.90 | 0.3M |
| 2025-06-17 | 667.20 | 669.90 | 634.90 | 638.55 | 0.4M |
| 2025-06-16 | 678.95 | 678.95 | 647.00 | 667.20 | 1.3M |
| 2025-06-13 | 710.00 | 719.20 | 657.35 | 676.25 | 6.1M |
| 2025-06-12 | 761.00 | 784.00 | 750.00 | 762.90 | 1.3M |
| 2025-06-11 | 757.00 | 770.95 | 741.00 | 758.10 | 1.1M |
| 2025-06-10 | 761.00 | 776.00 | 750.30 | 755.90 | 1.3M |
| 2025-06-09 | 691.05 | 770.00 | 691.05 | 755.10 | 5.0M |
| 2025-06-06 | 690.00 | 718.70 | 668.65 | 675.80 | 2.3M |
| 2025-06-05 | 703.00 | 709.80 | 683.25 | 692.15 | 0.8M |
| 2025-06-04 | 708.25 | 722.40 | 698.00 | 700.75 | 0.7M |
| 2025-06-03 | 727.90 | 735.25 | 701.00 | 706.65 | 0.9M |
| 2025-06-02 | 736.00 | 736.00 | 701.75 | 725.15 | 1.3M |
| 2025-05-30 | 692.70 | 704.80 | 684.05 | 701.85 | 1.1M |
| 2025-05-29 | 673.40 | 695.00 | 669.00 | 691.30 | 1.5M |
| 2025-05-28 | 673.70 | 678.35 | 665.05 | 670.85 | 0.7M |
| 2025-05-27 | 677.00 | 685.00 | 665.05 | 671.65 | 1.0M |
| 2025-05-26 | 640.00 | 689.70 | 639.60 | 672.35 | 3.2M |
| 2025-05-23 | 640.00 | 646.30 | 627.45 | 635.00 | 0.7M |
| 2025-05-22 | 637.05 | 653.00 | 630.65 | 637.60 | 1.3M |
| 2025-05-21 | 620.00 | 641.00 | 616.50 | 638.00 | 1.3M |
| 2025-05-20 | 615.80 | 638.50 | 611.10 | 614.60 | 1.4M |
| 2025-05-19 | 617.30 | 619.90 | 605.65 | 610.50 | 0.4M |
| 2025-05-16 | 622.00 | 628.00 | 610.00 | 614.35 | 1.4M |
| 2025-05-15 | 630.00 | 632.90 | 600.00 | 620.75 | 1.8M |
| 2025-05-14 | 610.00 | 624.00 | 588.00 | 618.65 | 1.7M |
| 2025-05-13 | 567.00 | 609.00 | 559.40 | 604.45 | 1.2M |
| 2025-05-12 | 545.00 | 563.40 | 535.00 | 563.40 | 1.2M |
| 2025-05-09 | 505.00 | 519.70 | 505.00 | 512.20 | 0.5M |
| 2025-05-08 | 544.00 | 555.00 | 519.00 | 524.50 | 0.4M |
| 2025-05-07 | 516.00 | 542.00 | 509.85 | 534.60 | 0.6M |
| 2025-05-06 | 553.75 | 557.45 | 523.50 | 531.00 | 0.4M |
| 2025-05-05 | 540.00 | 559.00 | 537.45 | 553.75 | 0.4M |
| 2025-05-02 | 512.00 | 551.00 | 505.20 | 534.75 | 0.8M |
| 2025-04-30 | 540.00 | 540.05 | 510.00 | 511.90 | 0.4M |
| 2025-04-29 | 552.95 | 560.65 | 529.05 | 537.55 | 0.5M |
| 2025-04-28 | 539.20 | 570.00 | 539.20 | 548.30 | 0.5M |
| 2025-04-25 | 580.00 | 584.00 | 538.00 | 547.15 | 0.6M |
| 2025-04-24 | 579.90 | 589.00 | 577.00 | 583.20 | 0.3M |
| 2025-04-23 | 597.15 | 602.95 | 575.00 | 578.65 | 0.5M |
| 2025-04-22 | 605.00 | 609.00 | 591.55 | 595.80 | 0.5M |
| 2025-04-21 | 615.00 | 624.40 | 581.00 | 602.30 | 0.7M |
| 2025-04-17 | 587.00 | 629.00 | 582.05 | 609.70 | 0.9M |
| 2025-04-16 | 634.50 | 648.00 | 572.40 | 599.90 | 2.3M |
| 2025-04-15 | 640.00 | 644.40 | 631.00 | 636.00 | 0.4M |
| 2025-04-11 | 644.65 | 644.65 | 623.95 | 627.75 | 0.5M |
| 2025-04-09 | 593.45 | 627.00 | 577.35 | 614.10 | 0.8M |
| 2025-04-08 | 565.00 | 602.35 | 564.95 | 595.80 | 0.9M |
| 2025-04-07 | 547.60 | 565.05 | 547.60 | 547.60 | 0.8M |
| 2025-04-04 | 665.00 | 667.00 | 598.75 | 608.45 | 2.0M |
| 2025-04-03 | 630.00 | 677.00 | 627.00 | 665.25 | 1.1M |
| 2025-04-02 | 627.05 | 660.00 | 617.40 | 647.60 | 0.8M |
| 2025-04-01 | 624.00 | 632.05 | 613.20 | 625.25 | 0.5M |
| 2025-03-28 | 645.80 | 665.95 | 631.00 | 639.50 | 0.7M |
| 2025-03-27 | 611.00 | 661.00 | 608.25 | 647.35 | 1.1M |
| 2025-03-26 | 619.05 | 643.25 | 602.15 | 614.05 | 1.0M |
| 2025-03-25 | 652.00 | 652.95 | 605.55 | 619.80 | 1.0M |
| 2025-03-24 | 632.00 | 673.70 | 617.00 | 654.45 | 4.5M |
| 2025-03-21 | 501.25 | 602.55 | 501.25 | 601.75 | 4.6M |
| 2025-03-20 | 518.70 | 528.00 | 498.95 | 502.15 | 0.9M |
| 2025-03-19 | 467.70 | 522.80 | 467.70 | 513.65 | 1.5M |
| 2025-03-18 | 441.00 | 473.75 | 440.80 | 464.35 | 0.9M |
| 2025-03-17 | 448.00 | 453.85 | 433.00 | 435.60 | 0.5M |
| 2025-03-13 | 454.00 | 463.60 | 444.95 | 445.95 | 0.5M |
| 2025-03-12 | 459.55 | 474.25 | 448.40 | 451.35 | 0.6M |
| 2025-03-11 | 464.00 | 466.00 | 447.55 | 457.95 | 0.6M |
| 2025-03-10 | 499.00 | 508.20 | 466.05 | 470.40 | 0.5M |
| 2025-03-07 | 480.90 | 514.45 | 479.10 | 496.45 | 1.1M |
| 2025-03-06 | 483.00 | 496.70 | 477.00 | 479.10 | 0.6M |
| 2025-03-05 | 460.00 | 481.00 | 451.10 | 478.00 | 0.7M |
| 2025-03-04 | 439.25 | 471.00 | 433.75 | 454.75 | 0.8M |
| 2025-03-03 | 486.55 | 492.10 | 428.40 | 443.40 | 1.4M |
| 2025-02-28 | 484.40 | 498.60 | 458.95 | 477.05 | 0.9M |
| 2025-02-27 | 521.50 | 523.70 | 486.45 | 488.35 | 0.5M |
| 2025-02-25 | 524.60 | 534.00 | 512.95 | 515.15 | 0.3M |
| 2025-02-24 | 524.00 | 537.95 | 507.90 | 520.05 | 0.4M |
| 2025-02-21 | 549.65 | 576.10 | 530.00 | 533.80 | 0.6M |
| 2025-02-20 | 539.20 | 564.80 | 531.20 | 551.80 | 0.6M |
| 2025-02-19 | 493.85 | 562.80 | 483.05 | 550.25 | 1.2M |
| 2025-02-18 | 540.00 | 541.00 | 467.00 | 498.05 | 1.8M |
| 2025-02-17 | 529.00 | 551.00 | 514.00 | 530.85 | 0.7M |
| 2025-02-14 | 593.90 | 597.40 | 529.90 | 538.85 | 0.9M |
| 2025-02-13 | 593.90 | 618.50 | 585.85 | 590.75 | 0.8M |
| 2025-02-12 | 602.80 | 606.30 | 558.35 | 593.85 | 0.8M |
| 2025-02-11 | 645.40 | 645.40 | 600.15 | 606.65 | 0.5M |
| 2025-02-10 | 671.20 | 679.00 | 622.50 | 641.90 | 1.2M |
| 2025-02-07 | 645.10 | 668.00 | 631.70 | 653.65 | 3.2M |
| 2025-02-06 | 625.00 | 657.00 | 616.30 | 643.55 | 0.9M |
| 2025-02-05 | 617.90 | 655.95 | 617.00 | 627.65 | 0.8M |
| 2025-02-04 | 606.00 | 616.90 | 600.00 | 613.45 | 0.5M |
| 2025-02-03 | 609.00 | 623.75 | 591.00 | 594.45 | 0.5M |
| 2025-02-01 | 603.00 | 625.00 | 587.05 | 618.90 | 0.6M |
| 2025-01-31 | 568.00 | 617.60 | 564.80 | 607.90 | 0.9M |
| 2025-01-30 | 602.65 | 602.65 | 557.35 | 562.35 | 0.8M |
| 2025-01-29 | 540.00 | 610.00 | 538.40 | 596.55 | 1.1M |
| 2025-01-28 | 592.00 | 610.00 | 512.85 | 538.40 | 0.9M |
| 2025-01-27 | 625.70 | 625.70 | 554.50 | 584.00 | 0.8M |
| 2025-01-24 | 651.00 | 659.45 | 621.80 | 625.65 | 0.4M |
| 2025-01-23 | 653.80 | 678.00 | 647.00 | 649.05 | 0.5M |
| 2025-01-22 | 699.50 | 699.50 | 627.45 | 653.80 | 0.7M |
| 2025-01-21 | 711.20 | 715.00 | 692.50 | 696.15 | 0.2M |
| 2025-01-20 | 709.60 | 716.00 | 690.90 | 703.75 | 0.2M |
| 2025-01-17 | 699.80 | 725.00 | 695.00 | 705.95 | 0.2M |
| 2025-01-16 | 682.00 | 727.10 | 682.00 | 704.10 | 0.3M |
| 2025-01-15 | 697.00 | 703.45 | 659.00 | 675.80 | 0.3M |
| 2025-01-14 | 647.50 | 701.00 | 636.30 | 692.25 | 0.4M |
| 2025-01-13 | 685.20 | 713.60 | 631.60 | 641.25 | 0.7M |
| 2025-01-10 | 743.05 | 753.30 | 691.00 | 702.00 | 0.6M |
| 2025-01-09 | 741.25 | 752.00 | 734.60 | 743.05 | 0.1M |
| 2025-01-08 | 759.00 | 759.95 | 739.05 | 741.10 | 0.2M |
| 2025-01-07 | 742.00 | 767.90 | 741.95 | 757.85 | 0.2M |
| 2025-01-06 | 783.75 | 783.85 | 733.20 | 739.95 | 0.4M |
| 2025-01-03 | 790.55 | 798.10 | 775.15 | 778.50 | 0.2M |
| 2025-01-02 | 790.00 | 817.90 | 785.70 | 790.55 | 0.3M |
| 2025-01-01 | 791.00 | 798.90 | 783.15 | 790.15 | 0.2M |