676.05
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 664.00 | 680.95 | 654.40 | 676.05 | 1.7M |
| 2025-09-26 | 680.00 | 690.00 | 651.05 | 664.10 | 1.5M |
| 2025-09-25 | 700.40 | 701.80 | 668.00 | 681.60 | 1.6M |
| 2025-09-24 | 692.00 | 709.05 | 680.20 | 703.80 | 3.2M |
| 2025-09-23 | 728.70 | 733.35 | 685.50 | 689.35 | 2.2M |
| 2025-09-22 | 769.95 | 769.95 | 723.35 | 726.85 | 2.3M |
| 2025-09-19 | 775.00 | 803.00 | 760.00 | 781.75 | 7.6M |
| 2025-09-18 | 773.00 | 783.00 | 763.00 | 769.75 | 0.5M |
| 2025-09-17 | 760.40 | 774.05 | 758.00 | 767.35 | 0.8M |
| 2025-09-16 | 769.30 | 772.75 | 752.55 | 754.40 | 0.5M |
| 2025-09-15 | 759.80 | 777.15 | 751.10 | 767.05 | 0.6M |
| 2025-09-12 | 755.25 | 768.35 | 750.50 | 758.20 | 0.6M |
| 2025-09-11 | 783.00 | 783.00 | 751.95 | 754.05 | 0.4M |
| 2025-09-10 | 757.00 | 788.40 | 756.00 | 779.60 | 1.2M |
| 2025-09-09 | 735.00 | 759.70 | 727.20 | 753.95 | 0.8M |
| 2025-09-08 | 722.80 | 735.00 | 720.00 | 725.20 | 0.5M |
| 2025-09-05 | 740.00 | 742.50 | 710.15 | 721.25 | 0.8M |
| 2025-09-04 | 758.00 | 759.60 | 726.60 | 730.30 | 0.9M |
| 2025-09-03 | 755.80 | 759.75 | 743.00 | 749.55 | 0.7M |
| 2025-09-02 | 757.00 | 762.05 | 744.45 | 753.00 | 0.7M |
| 2025-09-01 | 753.75 | 755.90 | 738.50 | 750.30 | 2.1M |
| 2025-08-29 | 780.30 | 795.55 | 750.20 | 757.75 | 0.7M |
| 2025-08-28 | 794.00 | 803.45 | 773.65 | 775.80 | 0.6M |
| 2025-08-26 | 825.40 | 828.85 | 785.30 | 793.95 | 0.8M |
| 2025-08-25 | 805.00 | 829.40 | 798.65 | 825.35 | 1.7M |
| 2025-08-22 | 808.95 | 813.75 | 795.00 | 799.40 | 1.1M |
| 2025-08-21 | 807.35 | 825.00 | 791.20 | 808.75 | 0.9M |
| 2025-08-20 | 746.00 | 778.80 | 738.10 | 773.80 | 0.6M |
| 2025-08-19 | 729.30 | 756.80 | 726.40 | 750.50 | 0.4M |
| 2025-08-18 | 717.45 | 739.70 | 715.35 | 729.30 | 0.5M |
| 2025-08-14 | 730.00 | 740.00 | 711.20 | 717.30 | 0.2M |
| 2025-08-13 | 708.05 | 726.70 | 708.05 | 724.10 | 0.5M |
| 2025-08-12 | 706.85 | 712.45 | 699.35 | 706.40 | 0.4M |
| 2025-08-11 | 719.00 | 720.00 | 697.30 | 701.30 | 0.7M |
| 2025-08-08 | 725.10 | 730.95 | 709.40 | 719.30 | 0.6M |
| 2025-08-07 | 716.00 | 729.50 | 715.55 | 725.10 | 0.4M |
| 2025-08-06 | 734.90 | 739.70 | 714.40 | 722.80 | 0.9M |
| 2025-08-05 | 714.30 | 733.65 | 704.10 | 730.25 | 0.3M |
| 2025-08-04 | 697.65 | 712.75 | 685.05 | 709.00 | 0.5M |
| 2025-08-01 | 709.75 | 714.35 | 689.00 | 694.45 | 0.4M |
| 2025-07-31 | 710.75 | 710.75 | 697.10 | 704.00 | 0.8M |
| 2025-07-30 | 718.40 | 718.45 | 705.15 | 712.15 | 1.3M |
| 2025-07-29 | 743.20 | 748.10 | 712.10 | 719.25 | 1.4M |
| 2025-07-28 | 737.55 | 749.00 | 707.10 | 738.75 | 1.8M |
| 2025-07-25 | 797.00 | 797.00 | 732.05 | 739.35 | 2.6M |
| 2025-07-24 | 862.00 | 864.40 | 823.55 | 826.60 | 0.6M |
| 2025-07-23 | 862.00 | 869.15 | 857.95 | 861.05 | 0.4M |
| 2025-07-22 | 857.15 | 867.60 | 856.00 | 859.90 | 0.8M |
| 2025-07-21 | 865.00 | 868.65 | 849.10 | 856.35 | 0.4M |
| 2025-07-18 | 863.90 | 878.50 | 859.00 | 861.85 | 1.0M |
| 2025-07-17 | 875.00 | 882.05 | 857.00 | 858.45 | 0.9M |
| 2025-07-16 | 845.00 | 862.20 | 838.25 | 857.40 | 0.9M |
| 2025-07-15 | 849.00 | 861.40 | 842.25 | 846.25 | 1.5M |
| 2025-07-14 | 860.00 | 865.75 | 841.85 | 848.90 | 0.7M |
| 2025-07-11 | 871.20 | 878.80 | 855.20 | 858.90 | 0.5M |
| 2025-07-10 | 890.95 | 892.60 | 868.20 | 871.20 | 1.0M |
| 2025-07-09 | 885.05 | 900.00 | 875.55 | 890.95 | 0.9M |
| 2025-07-08 | 860.00 | 888.90 | 857.45 | 882.50 | 0.8M |
| 2025-07-07 | 865.00 | 872.00 | 847.05 | 860.80 | 0.6M |
| 2025-07-04 | 868.50 | 880.70 | 852.05 | 866.25 | 0.4M |
| 2025-07-03 | 876.75 | 892.00 | 862.35 | 868.45 | 0.4M |
| 2025-07-02 | 847.00 | 882.85 | 843.00 | 875.05 | 1.2M |
| 2025-07-01 | 854.95 | 855.40 | 837.50 | 847.75 | 0.4M |
| 2025-06-30 | 880.30 | 880.30 | 848.80 | 850.55 | 0.3M |
| 2025-06-27 | 860.00 | 880.30 | 847.15 | 870.10 | 1.6M |
| 2025-06-26 | 847.00 | 858.00 | 840.00 | 854.55 | 0.5M |
| 2025-06-25 | 839.90 | 858.40 | 837.15 | 846.35 | 0.5M |
| 2025-06-24 | 837.00 | 855.80 | 834.15 | 838.05 | 0.6M |
| 2025-06-23 | 822.25 | 840.25 | 821.70 | 835.80 | 0.3M |
| 2025-06-20 | 828.00 | 841.80 | 817.05 | 822.25 | 0.4M |
| 2025-06-19 | 839.75 | 841.05 | 816.05 | 824.20 | 0.3M |
| 2025-06-18 | 834.95 | 845.20 | 830.45 | 839.75 | 0.7M |
| 2025-06-17 | 827.10 | 842.40 | 826.10 | 832.05 | 0.2M |
| 2025-06-16 | 825.10 | 838.95 | 815.05 | 835.45 | 0.4M |
| 2025-06-13 | 809.80 | 834.35 | 794.40 | 831.75 | 0.4M |
| 2025-06-12 | 848.90 | 850.90 | 812.35 | 816.35 | 0.4M |
| 2025-06-11 | 842.00 | 848.40 | 830.10 | 845.10 | 0.8M |
| 2025-06-10 | 835.00 | 848.45 | 834.00 | 844.00 | 0.2M |
| 2025-06-09 | 820.00 | 847.00 | 816.55 | 838.05 | 0.6M |
| 2025-06-06 | 832.35 | 832.35 | 817.50 | 821.40 | 0.2M |
| 2025-06-05 | 816.05 | 830.65 | 812.85 | 824.75 | 0.6M |
| 2025-06-04 | 810.00 | 824.50 | 804.65 | 815.10 | 0.9M |
| 2025-06-03 | 819.80 | 821.00 | 795.05 | 812.60 | 0.6M |
| 2025-06-02 | 854.00 | 854.00 | 804.00 | 813.15 | 0.8M |
| 2025-05-30 | 818.65 | 891.00 | 814.05 | 857.50 | 8.3M |
| 2025-05-29 | 817.00 | 823.60 | 810.00 | 811.40 | 0.3M |
| 2025-05-28 | 823.95 | 825.00 | 809.30 | 818.75 | 1.0M |
| 2025-05-27 | 805.00 | 823.00 | 797.00 | 820.10 | 0.7M |
| 2025-05-26 | 797.00 | 810.05 | 795.45 | 799.25 | 1.4M |
| 2025-05-23 | 800.50 | 820.75 | 791.85 | 795.10 | 1.9M |
| 2025-05-22 | 788.35 | 810.50 | 782.95 | 805.50 | 0.6M |
| 2025-05-21 | 790.00 | 806.10 | 775.00 | 789.80 | 1.0M |
| 2025-05-20 | 752.90 | 795.00 | 741.50 | 789.60 | 2.7M |
| 2025-05-19 | 767.95 | 767.95 | 738.20 | 744.55 | 1.8M |
| 2025-05-16 | 770.00 | 784.30 | 754.40 | 770.95 | 1.8M |
| 2025-05-15 | 762.95 | 769.65 | 747.60 | 766.05 | 1.0M |
| 2025-05-14 | 748.95 | 766.85 | 731.15 | 759.60 | 0.9M |
| 2025-05-13 | 748.85 | 758.30 | 739.65 | 744.15 | 0.7M |
| 2025-05-12 | 718.00 | 754.80 | 710.25 | 749.20 | 1.3M |
| 2025-05-09 | 681.00 | 706.50 | 673.10 | 700.05 | 0.7M |
| 2025-05-08 | 688.50 | 709.25 | 685.25 | 694.55 | 0.5M |
| 2025-05-07 | 676.00 | 689.00 | 674.15 | 686.35 | 0.2M |
| 2025-05-06 | 701.90 | 706.75 | 677.15 | 682.05 | 0.6M |
| 2025-05-05 | 710.00 | 714.80 | 692.60 | 697.70 | 0.5M |
| 2025-05-02 | 704.70 | 708.05 | 689.90 | 700.55 | 0.7M |
| 2025-04-30 | 728.20 | 730.40 | 682.50 | 699.50 | 1.2M |
| 2025-04-29 | 707.80 | 733.50 | 683.65 | 728.20 | 1.9M |
| 2025-04-28 | 710.00 | 714.45 | 681.30 | 701.90 | 0.6M |
| 2025-04-25 | 689.50 | 714.40 | 684.20 | 704.85 | 1.6M |
| 2025-04-24 | 670.95 | 690.50 | 668.95 | 687.15 | 0.9M |
| 2025-04-23 | 670.00 | 670.05 | 640.20 | 665.25 | 8.7M |
| 2025-04-22 | 680.00 | 680.00 | 657.40 | 664.55 | 1.1M |
| 2025-04-21 | 663.00 | 681.45 | 654.60 | 677.95 | 0.5M |
| 2025-04-17 | 632.90 | 679.50 | 628.60 | 668.05 | 1.2M |
| 2025-04-16 | 635.00 | 640.00 | 623.85 | 630.30 | 1.3M |
| 2025-04-15 | 637.95 | 643.20 | 631.00 | 637.75 | 3.1M |
| 2025-04-11 | 664.00 | 664.00 | 630.00 | 631.80 | 1.7M |
| 2025-04-09 | 665.05 | 665.05 | 620.25 | 634.30 | 1.4M |
| 2025-04-08 | 670.95 | 680.05 | 660.15 | 668.00 | 2.0M |
| 2025-04-07 | 590.50 | 663.55 | 590.30 | 655.45 | 1.6M |
| 2025-04-04 | 680.05 | 680.10 | 645.10 | 655.55 | 1.1M |
| 2025-04-03 | 702.00 | 706.75 | 680.10 | 683.65 | 0.3M |
| 2025-04-02 | 705.00 | 707.90 | 685.00 | 702.40 | 1.3M |
| 2025-04-01 | 695.00 | 709.90 | 683.50 | 702.40 | 0.7M |
| 2025-03-28 | 715.90 | 723.80 | 698.00 | 700.75 | 0.5M |
| 2025-03-27 | 719.10 | 726.00 | 709.50 | 711.50 | 0.6M |
| 2025-03-26 | 725.00 | 730.00 | 715.00 | 721.40 | 0.5M |
| 2025-03-25 | 732.00 | 737.00 | 721.30 | 725.00 | 1.4M |
| 2025-03-24 | 732.00 | 740.00 | 719.85 | 733.20 | 1.2M |
| 2025-03-21 | 731.85 | 745.00 | 714.80 | 728.60 | 2.6M |
| 2025-03-20 | 744.00 | 747.95 | 728.50 | 732.45 | 1.3M |
| 2025-03-19 | 735.20 | 742.00 | 722.60 | 736.10 | 3.3M |
| 2025-03-18 | 750.00 | 789.95 | 745.35 | 759.15 | 0.8M |
| 2025-03-17 | 757.00 | 757.00 | 719.80 | 752.20 | 3.4M |
| 2025-03-13 | 779.00 | 779.00 | 753.00 | 758.95 | 0.3M |
| 2025-03-12 | 799.20 | 803.45 | 762.50 | 768.65 | 0.8M |
| 2025-03-11 | 770.00 | 801.65 | 765.00 | 799.20 | 0.7M |
| 2025-03-10 | 780.05 | 800.25 | 768.00 | 778.95 | 0.7M |
| 2025-03-07 | 827.00 | 827.00 | 758.60 | 781.75 | 2.1M |
| 2025-03-06 | 809.95 | 827.90 | 805.10 | 819.25 | 1.5M |
| 2025-03-05 | 806.10 | 816.80 | 798.00 | 801.00 | 1.3M |
| 2025-03-04 | 799.00 | 808.90 | 793.25 | 801.15 | 0.7M |
| 2025-03-03 | 803.00 | 817.00 | 790.25 | 809.75 | 1.2M |
| 2025-02-28 | 817.90 | 826.60 | 793.20 | 808.45 | 1.2M |
| 2025-02-27 | 830.00 | 847.00 | 784.45 | 826.60 | 1.0M |
| 2025-02-25 | 805.10 | 828.65 | 787.85 | 822.80 | 2.1M |
| 2025-02-24 | 808.65 | 840.50 | 797.50 | 805.10 | 2.3M |
| 2025-02-21 | 801.10 | 824.00 | 775.00 | 817.40 | 3.2M |
| 2025-02-20 | 749.70 | 806.70 | 745.75 | 798.10 | 6.2M |
| 2025-02-19 | 745.50 | 788.00 | 708.00 | 762.55 | 19.0M |