670.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 675.00 | 683.00 | 660.00 | 670.00 | 0.5M |
| 2025-09-26 | 699.00 | 702.00 | 675.00 | 675.00 | 0.4M |
| 2025-09-25 | 696.00 | 721.00 | 685.00 | 699.00 | 0.4M |
| 2025-09-24 | 756.00 | 756.00 | 693.00 | 696.00 | 1.1M |
| 2025-09-23 | 764.00 | 764.00 | 712.00 | 725.00 | 0.9M |
| 2025-09-22 | 785.00 | 798.00 | 759.00 | 762.00 | 0.5M |
| 2025-09-19 | 789.00 | 844.00 | 774.00 | 785.00 | 0.8M |
| 2025-09-18 | 787.00 | 791.00 | 768.00 | 774.00 | 0.3M |
| 2025-09-17 | 800.00 | 840.00 | 760.00 | 785.00 | 0.8M |
| 2025-09-16 | 780.00 | 786.00 | 759.00 | 766.00 | 0.4M |
| 2025-09-15 | 791.00 | 802.00 | 770.00 | 780.00 | 0.5M |
| 2025-09-12 | 819.00 | 828.00 | 795.00 | 796.00 | 0.5M |
| 2025-09-11 | 807.00 | 845.00 | 798.00 | 814.00 | 0.6M |
| 2025-09-10 | 870.00 | 870.00 | 807.00 | 807.00 | 1.2M |
| 2025-09-09 | 750.00 | 935.00 | 750.00 | 855.00 | 7.4M |
| 2025-09-08 | 756.00 | 765.00 | 726.00 | 750.00 | 0.8M |
| 2025-09-05 | 785.00 | 791.00 | 756.00 | 756.00 | 0.5M |
| 2025-09-04 | 776.00 | 794.00 | 760.00 | 778.00 | 0.5M |
| 2025-09-03 | 821.00 | 835.00 | 770.00 | 776.00 | 0.7M |
| 2025-09-02 | 809.00 | 838.00 | 809.00 | 826.00 | 0.4M |
| 2025-09-01 | 830.00 | 843.00 | 819.00 | 823.00 | 0.5M |
| 2025-08-29 | 848.00 | 869.00 | 831.00 | 836.00 | 0.5M |
| 2025-08-28 | 844.00 | 870.00 | 820.00 | 845.00 | 0.6M |
| 2025-08-27 | 863.00 | 877.00 | 840.00 | 844.00 | 0.4M |
| 2025-08-26 | 878.00 | 878.00 | 856.00 | 857.00 | 0.4M |
| 2025-08-25 | 840.00 | 875.00 | 840.00 | 860.00 | 0.6M |
| 2025-08-22 | 839.00 | 893.00 | 839.00 | 857.00 | 1.0M |
| 2025-08-21 | 890.00 | 890.00 | 834.00 | 847.00 | 1.0M |
| 2025-08-20 | 912.00 | 912.00 | 809.00 | 850.00 | 2.5M |
| 2025-08-19 | 777.00 | 950.00 | 763.00 | 912.00 | 11.4M |
| 2025-08-18 | 1,149.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0M |
| 2025-08-14 | 1,149.00 | 1,167.00 | 1,070.00 | 1,083.00 | 0.7M |
| 2025-08-13 | 1,158.00 | 1,168.00 | 1,149.00 | 1,150.00 | 0.2M |
| 2025-08-12 | 1,163.00 | 1,179.00 | 1,148.00 | 1,149.00 | 0.4M |
| 2025-08-11 | 1,179.00 | 1,209.00 | 1,163.00 | 1,163.00 | 0.4M |
| 2025-08-08 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 0.3M |
| 2025-08-07 | 1,170.00 | 1,190.00 | 1,149.00 | 1,190.00 | 0.6M |
| 2025-08-06 | 1,162.00 | 1,185.00 | 1,158.00 | 1,179.00 | 0.3M |
| 2025-08-05 | 1,178.00 | 1,205.00 | 1,173.00 | 1,173.00 | 0.2M |
| 2025-08-04 | 1,160.00 | 1,184.00 | 1,149.00 | 1,175.00 | 0.3M |
| 2025-08-01 | 1,205.00 | 1,206.00 | 1,147.00 | 1,162.00 | 0.8M |
| 2025-07-31 | 1,200.00 | 1,230.00 | 1,189.00 | 1,205.00 | 0.5M |
| 2025-07-30 | 1,201.00 | 1,216.00 | 1,185.00 | 1,185.00 | 0.6M |
| 2025-07-29 | 1,220.00 | 1,242.00 | 1,206.00 | 1,208.00 | 0.5M |
| 2025-07-28 | 1,198.00 | 1,240.00 | 1,194.00 | 1,230.00 | 0.4M |
| 2025-07-25 | 1,187.00 | 1,215.00 | 1,171.00 | 1,198.00 | 0.4M |
| 2025-07-24 | 1,201.00 | 1,220.00 | 1,187.00 | 1,189.00 | 0.5M |
| 2025-07-23 | 1,210.00 | 1,279.00 | 1,190.00 | 1,198.00 | 1.1M |
| 2025-07-22 | 1,286.00 | 1,326.00 | 1,190.00 | 1,205.00 | 2.2M |
| 2025-07-21 | 1,348.00 | 1,372.00 | 1,323.00 | 1,329.00 | 0.9M |
| 2025-07-18 | 1,312.00 | 1,350.00 | 1,308.00 | 1,328.00 | 0.5M |
| 2025-07-17 | 1,329.00 | 1,329.00 | 1,299.00 | 1,310.00 | 0.6M |
| 2025-07-16 | 1,350.00 | 1,354.00 | 1,301.00 | 1,327.00 | 1.5M |
| 2025-07-15 | 1,346.00 | 1,383.00 | 1,346.00 | 1,354.00 | 0.7M |
| 2025-07-14 | 1,430.00 | 1,430.00 | 1,359.00 | 1,367.00 | 1.3M |
| 2025-07-11 | 1,447.00 | 1,453.00 | 1,411.00 | 1,418.00 | 0.6M |
| 2025-07-10 | 1,453.00 | 1,467.00 | 1,432.00 | 1,433.00 | 0.7M |
| 2025-07-09 | 1,437.00 | 1,530.00 | 1,409.00 | 1,453.00 | 1.6M |
| 2025-07-08 | 1,415.00 | 1,499.00 | 1,403.00 | 1,431.00 | 1.4M |
| 2025-07-07 | 1,452.00 | 1,467.00 | 1,387.00 | 1,400.00 | 1.0M |
| 2025-07-04 | 1,467.00 | 1,490.00 | 1,441.00 | 1,451.00 | 0.7M |
| 2025-07-03 | 1,473.00 | 1,582.00 | 1,446.00 | 1,469.00 | 2.3M |
| 2025-07-02 | 1,481.00 | 1,512.00 | 1,450.00 | 1,473.00 | 0.7M |
| 2025-07-01 | 1,476.00 | 1,542.00 | 1,460.00 | 1,499.00 | 0.8M |
| 2025-06-30 | 1,556.00 | 1,568.00 | 1,465.00 | 1,476.00 | 1.0M |
| 2025-06-27 | 1,609.00 | 1,609.00 | 1,530.00 | 1,538.00 | 0.9M |
| 2025-06-26 | 1,613.00 | 1,630.00 | 1,576.00 | 1,603.00 | 0.7M |
| 2025-06-25 | 1,640.00 | 1,679.00 | 1,612.00 | 1,612.00 | 0.7M |
| 2025-06-24 | 1,687.00 | 1,690.00 | 1,637.00 | 1,638.00 | 1.1M |
| 2025-06-23 | 1,652.00 | 1,806.00 | 1,611.00 | 1,659.00 | 2.9M |
| 2025-06-20 | 1,692.00 | 1,696.00 | 1,639.00 | 1,651.00 | 1.3M |
| 2025-06-19 | 1,704.00 | 1,756.00 | 1,670.00 | 1,707.00 | 1.6M |
| 2025-06-18 | 1,684.00 | 1,734.00 | 1,650.00 | 1,685.00 | 1.3M |
| 2025-06-17 | 1,780.00 | 1,824.00 | 1,671.00 | 1,684.00 | 4.6M |
| 2025-06-16 | 1,765.00 | 1,847.00 | 1,680.00 | 1,776.00 | 3.5M |
| 2025-06-13 | 1,910.00 | 1,956.00 | 1,751.00 | 1,790.00 | 6.6M |
| 2025-06-12 | 1,800.00 | 2,175.00 | 1,729.00 | 1,957.00 | 24.2M |
| 2025-06-11 | 1,595.00 | 1,931.00 | 1,551.00 | 1,827.00 | 13.7M |
| 2025-06-10 | 1,965.00 | 1,985.00 | 1,551.00 | 1,595.00 | 5.9M |
| 2025-06-09 | 1,720.00 | 1,980.00 | 1,720.00 | 1,880.00 | 5.8M |
| 2025-06-05 | 1,701.00 | 1,750.00 | 1,647.00 | 1,674.00 | 2.0M |
| 2025-06-04 | 1,570.00 | 1,785.00 | 1,527.00 | 1,703.00 | 4.8M |
| 2025-06-02 | 1,532.00 | 1,578.00 | 1,484.00 | 1,520.00 | 1.4M |
| 2025-05-30 | 1,443.00 | 1,537.00 | 1,425.00 | 1,485.00 | 0.9M |
| 2025-05-29 | 1,499.00 | 1,523.00 | 1,422.00 | 1,429.00 | 0.9M |
| 2025-05-28 | 1,339.00 | 1,498.00 | 1,339.00 | 1,482.00 | 2.6M |
| 2025-05-27 | 1,351.00 | 1,365.00 | 1,312.00 | 1,339.00 | 0.5M |
| 2025-05-26 | 1,330.00 | 1,375.00 | 1,315.00 | 1,365.00 | 0.4M |
| 2025-05-23 | 1,325.00 | 1,355.00 | 1,309.00 | 1,330.00 | 0.4M |
| 2025-05-22 | 1,320.00 | 1,339.00 | 1,300.00 | 1,334.00 | 0.4M |
| 2025-05-21 | 1,353.00 | 1,369.00 | 1,301.00 | 1,325.00 | 0.8M |
| 2025-05-20 | 1,382.00 | 1,410.00 | 1,299.00 | 1,353.00 | 0.8M |
| 2025-05-19 | 1,420.00 | 1,444.00 | 1,361.00 | 1,380.00 | 0.7M |
| 2025-05-16 | 1,476.00 | 1,540.00 | 1,400.00 | 1,435.00 | 1.0M |
| 2025-05-15 | 1,511.00 | 1,529.00 | 1,435.00 | 1,435.00 | 0.9M |
| 2025-05-14 | 1,488.00 | 1,529.00 | 1,485.00 | 1,511.00 | 0.4M |
| 2025-05-13 | 1,537.00 | 1,577.00 | 1,430.00 | 1,522.00 | 1.7M |
| 2025-05-12 | 1,651.00 | 1,680.00 | 1,450.00 | 1,539.00 | 2.4M |
| 2025-05-09 | 1,710.00 | 1,775.00 | 1,621.00 | 1,715.00 | 2.6M |
| 2025-05-08 | 1,689.00 | 1,837.00 | 1,630.00 | 1,650.00 | 2.1M |
| 2025-05-07 | 1,560.00 | 1,819.00 | 1,536.00 | 1,689.00 | 4.0M |
| 2025-05-02 | 1,480.00 | 1,591.00 | 1,454.00 | 1,525.00 | 1.7M |
| 2025-04-30 | 1,480.00 | 1,520.00 | 1,430.00 | 1,448.00 | 0.7M |
| 2025-04-29 | 1,595.00 | 1,609.00 | 1,460.00 | 1,483.00 | 1.2M |
| 2025-04-28 | 1,597.00 | 1,650.00 | 1,552.00 | 1,562.00 | 2.1M |
| 2025-04-25 | 1,547.00 | 1,605.00 | 1,535.00 | 1,537.00 | 0.6M |
| 2025-04-24 | 1,615.00 | 1,621.00 | 1,520.00 | 1,545.00 | 0.9M |
| 2025-04-23 | 1,715.00 | 1,734.00 | 1,567.00 | 1,608.00 | 2.5M |
| 2025-04-22 | 1,566.00 | 1,841.00 | 1,566.00 | 1,755.00 | 7.2M |
| 2025-04-21 | 1,540.00 | 1,677.00 | 1,515.00 | 1,563.00 | 2.9M |
| 2025-04-18 | 1,404.00 | 1,790.00 | 1,373.00 | 1,620.00 | 3.5M |
| 2025-04-17 | 1,460.00 | 1,460.00 | 1,374.00 | 1,419.00 | 0.9M |
| 2025-04-16 | 1,368.00 | 1,513.00 | 1,367.00 | 1,460.00 | 1.7M |
| 2025-04-15 | 1,385.00 | 1,400.00 | 1,370.00 | 1,374.00 | 0.4M |
| 2025-04-14 | 1,387.00 | 1,405.00 | 1,364.00 | 1,393.00 | 0.4M |
| 2025-04-11 | 1,351.00 | 1,390.00 | 1,325.00 | 1,368.00 | 0.4M |
| 2025-04-10 | 1,324.00 | 1,367.00 | 1,324.00 | 1,365.00 | 0.3M |
| 2025-04-09 | 1,358.00 | 1,358.00 | 1,300.00 | 1,312.00 | 0.4M |
| 2025-04-08 | 1,301.00 | 1,356.00 | 1,301.00 | 1,330.00 | 0.4M |
| 2025-04-07 | 1,367.00 | 1,385.00 | 1,295.00 | 1,300.00 | 0.5M |
| 2025-04-04 | 1,316.00 | 1,400.00 | 1,301.00 | 1,397.00 | 0.6M |
| 2025-04-03 | 1,290.00 | 1,336.00 | 1,289.00 | 1,324.00 | 0.4M |
| 2025-04-02 | 1,309.00 | 1,370.00 | 1,283.00 | 1,335.00 | 0.7M |
| 2025-04-01 | 1,300.00 | 1,333.00 | 1,275.00 | 1,286.00 | 0.5M |
| 2025-03-31 | 1,287.00 | 1,325.00 | 1,260.00 | 1,307.00 | 0.4M |
| 2025-03-28 | 1,345.00 | 1,345.00 | 1,293.00 | 1,326.00 | 0.3M |
| 2025-03-27 | 1,303.00 | 1,364.00 | 1,298.00 | 1,321.00 | 0.4M |
| 2025-03-26 | 1,339.00 | 1,360.00 | 1,309.00 | 1,309.00 | 0.3M |
| 2025-03-25 | 1,327.00 | 1,373.00 | 1,315.00 | 1,340.00 | 0.3M |
| 2025-03-24 | 1,350.00 | 1,414.00 | 1,326.00 | 1,327.00 | 0.4M |
| 2025-03-21 | 1,287.00 | 1,356.00 | 1,258.00 | 1,339.00 | 1.1M |
| 2025-03-20 | 1,396.00 | 1,410.00 | 1,336.00 | 1,374.00 | 0.6M |
| 2025-03-19 | 1,394.00 | 1,409.00 | 1,357.00 | 1,401.00 | 0.4M |
| 2025-03-18 | 1,332.00 | 1,403.00 | 1,280.00 | 1,391.00 | 0.8M |
| 2025-03-17 | 1,331.00 | 1,396.00 | 1,271.00 | 1,332.00 | 1.7M |
| 2025-03-14 | 1,400.00 | 1,429.00 | 1,364.00 | 1,401.00 | 0.4M |
| 2025-03-13 | 1,436.00 | 1,469.00 | 1,391.00 | 1,400.00 | 0.5M |
| 2025-03-12 | 1,401.00 | 1,487.00 | 1,359.00 | 1,444.00 | 1.3M |
| 2025-03-11 | 1,550.00 | 1,587.00 | 1,319.00 | 1,410.00 | 2.9M |
| 2025-03-10 | 1,620.00 | 1,620.00 | 1,550.00 | 1,603.00 | 0.8M |
| 2025-03-07 | 1,649.00 | 1,703.00 | 1,580.00 | 1,633.00 | 1.6M |
| 2025-03-06 | 1,748.00 | 1,748.00 | 1,543.00 | 1,564.00 | 2.8M |
| 2025-03-05 | 1,901.00 | 2,120.00 | 1,700.00 | 1,784.00 | 4.4M |
| 2025-03-04 | 1,900.00 | 1,914.00 | 1,810.00 | 1,870.00 | 1.2M |
| 2025-02-28 | 1,831.00 | 2,110.00 | 1,815.00 | 1,900.00 | 4.6M |
| 2025-02-27 | 1,887.00 | 1,910.00 | 1,830.00 | 1,857.00 | 1.0M |
| 2025-02-26 | 1,844.00 | 1,950.00 | 1,790.00 | 1,866.00 | 1.3M |
| 2025-02-25 | 1,910.00 | 1,942.00 | 1,854.00 | 1,857.00 | 1.5M |
| 2025-02-24 | 1,906.00 | 1,973.00 | 1,810.00 | 1,872.00 | 1.9M |
| 2025-02-21 | 1,710.00 | 1,947.00 | 1,651.00 | 1,909.00 | 1.9M |
| 2025-02-20 | 1,778.00 | 1,825.00 | 1,683.00 | 1,689.00 | 1.1M |
| 2025-02-19 | 1,719.00 | 1,794.00 | 1,712.00 | 1,757.00 | 1.0M |
| 2025-02-18 | 1,733.00 | 1,769.00 | 1,700.00 | 1,719.00 | 0.6M |
| 2025-02-17 | 1,760.00 | 1,779.00 | 1,730.00 | 1,763.00 | 0.6M |
| 2025-02-14 | 1,729.00 | 1,788.00 | 1,700.00 | 1,764.00 | 0.9M |
| 2025-02-13 | 1,856.00 | 1,870.00 | 1,706.00 | 1,729.00 | 2.3M |
| 2025-02-12 | 1,835.00 | 1,995.00 | 1,789.00 | 1,855.00 | 2.9M |
| 2025-02-11 | 2,040.00 | 2,150.00 | 1,810.00 | 1,833.00 | 4.2M |
| 2025-02-10 | 2,075.00 | 2,095.00 | 1,939.00 | 2,010.00 | 2.9M |
| 2025-02-07 | 1,800.00 | 2,090.00 | 1,800.00 | 2,050.00 | 14.5M |
| 2025-02-06 | 1,850.00 | 1,851.00 | 1,630.00 | 1,647.00 | 5.4M |
| 2025-02-05 | 1,455.00 | 1,880.00 | 1,441.00 | 1,851.00 | 12.1M |
| 2025-02-04 | 1,477.00 | 1,515.00 | 1,430.00 | 1,447.00 | 0.9M |
| 2025-02-03 | 1,564.00 | 1,630.00 | 1,470.00 | 1,476.00 | 1.4M |
| 2025-01-31 | 1,550.00 | 1,620.00 | 1,531.00 | 1,563.00 | 2.0M |
| 2025-01-24 | 1,510.00 | 1,541.00 | 1,487.00 | 1,515.00 | 1.0M |
| 2025-01-23 | 1,444.00 | 1,548.00 | 1,425.00 | 1,510.00 | 1.4M |
| 2025-01-22 | 1,505.00 | 1,528.00 | 1,430.00 | 1,444.00 | 1.1M |
| 2025-01-21 | 1,385.00 | 1,599.00 | 1,350.00 | 1,531.00 | 3.8M |
| 2025-01-20 | 1,432.00 | 1,447.00 | 1,346.00 | 1,385.00 | 0.7M |
| 2025-01-17 | 1,452.00 | 1,452.00 | 1,426.00 | 1,430.00 | 0.3M |
| 2025-01-16 | 1,457.00 | 1,475.00 | 1,437.00 | 1,440.00 | 0.4M |
| 2025-01-15 | 1,527.00 | 1,540.00 | 1,431.00 | 1,460.00 | 0.8M |
| 2025-01-14 | 1,500.00 | 1,545.00 | 1,454.00 | 1,527.00 | 1.4M |
| 2025-01-13 | 1,445.00 | 1,466.00 | 1,414.00 | 1,464.00 | 0.5M |
| 2025-01-10 | 1,470.00 | 1,486.00 | 1,433.00 | 1,465.00 | 0.7M |
| 2025-01-09 | 1,496.00 | 1,562.00 | 1,435.00 | 1,436.00 | 1.1M |
| 2025-01-08 | 1,425.00 | 1,507.00 | 1,410.00 | 1,495.00 | 0.8M |
| 2025-01-07 | 1,511.00 | 1,517.00 | 1,400.00 | 1,435.00 | 0.9M |
| 2025-01-06 | 1,506.00 | 1,536.00 | 1,485.00 | 1,519.00 | 0.6M |
| 2025-01-03 | 1,532.00 | 1,532.00 | 1,495.00 | 1,506.00 | 0.5M |
| 2025-01-02 | 1,515.00 | 1,545.00 | 1,485.00 | 1,511.00 | 0.9M |