666.80
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 677.00 | 681.80 | 656.40 | 666.80 | 0.2M |
| 2025-09-30 | 680.40 | 684.20 | 666.60 | 672.60 | 0.2M |
| 2025-09-29 | 678.00 | 691.00 | 671.80 | 680.20 | 0.3M |
| 2025-09-28 | 678.00 | 689.00 | 675.60 | 681.00 | 0.0M |
| 2025-09-27 | 678.00 | 689.00 | 675.60 | 680.00 | 0.0M |
| 2025-09-26 | 663.00 | 678.80 | 650.40 | 678.40 | 0.2M |
| 2025-09-25 | 647.40 | 668.00 | 646.20 | 663.60 | 0.2M |
| 2025-09-24 | 638.60 | 653.00 | 634.00 | 646.40 | 0.1M |
| 2025-09-23 | 635.80 | 650.80 | 634.20 | 636.00 | 0.2M |
| 2025-09-22 | 658.00 | 660.00 | 620.20 | 634.00 | 0.2M |
| 2025-09-19 | 657.00 | 663.00 | 645.80 | 658.00 | 0.0M |
| 2025-09-18 | 637.80 | 665.60 | 635.00 | 653.80 | 0.3M |
| 2025-09-17 | 653.40 | 657.20 | 631.80 | 635.00 | 0.2M |
| 2025-09-16 | 657.60 | 666.80 | 645.20 | 650.00 | 0.2M |
| 2025-09-15 | 652.00 | 663.20 | 645.60 | 657.20 | 0.3M |
| 2025-09-14 | 652.00 | 662.20 | 653.20 | 660.20 | 0.0M |
| 2025-09-13 | 652.00 | 661.80 | 652.00 | 658.60 | 0.0M |
| 2025-09-12 | 644.00 | 659.60 | 634.80 | 649.60 | 0.3M |
| 2025-09-11 | 628.60 | 648.00 | 620.00 | 645.80 | 0.2M |
| 2025-09-10 | 632.60 | 635.40 | 616.00 | 625.00 | 0.1M |
| 2025-09-09 | 625.40 | 637.80 | 625.20 | 630.80 | 0.1M |
| 2025-09-08 | 623.00 | 632.60 | 615.60 | 623.20 | 0.1M |
| 2025-09-07 | 623.00 | 625.80 | 621.00 | 623.40 | 0.0M |
| 2025-09-06 | 623.00 | 626.40 | 616.40 | 623.60 | 0.0M |
| 2025-09-05 | 613.40 | 627.40 | 610.20 | 623.60 | 0.1M |
| 2025-09-04 | 617.00 | 620.00 | 610.20 | 610.80 | 0.1M |
| 2025-09-03 | 595.20 | 621.60 | 595.00 | 619.00 | 0.2M |
| 2025-09-02 | 610.00 | 614.00 | 590.00 | 594.60 | 0.2M |
| 2025-09-01 | 609.00 | 615.00 | 601.00 | 607.80 | 0.2M |
| 2025-08-31 | 609.00 | 611.40 | 608.00 | 610.60 | 0.0M |
| 2025-08-30 | 609.00 | 609.60 | 603.00 | 609.20 | 0.0M |
| 2025-08-29 | 612.00 | 615.80 | 603.00 | 605.80 | 0.1M |
| 2025-08-28 | 629.00 | 634.00 | 605.00 | 611.80 | 0.3M |
| 2025-08-27 | 630.80 | 644.60 | 621.80 | 627.20 | 0.2M |
| 2025-08-26 | 641.60 | 647.40 | 623.00 | 630.60 | 0.2M |
| 2025-08-25 | 656.40 | 662.20 | 636.80 | 637.60 | 0.2M |
| 2025-08-24 | 656.40 | 660.80 | 654.20 | 656.40 | 0.0M |
| 2025-08-23 | 656.40 | 662.20 | 656.40 | 659.80 | 0.0M |
| 2025-08-22 | 645.60 | 660.00 | 642.20 | 656.20 | 0.3M |
| 2025-08-21 | 660.80 | 661.60 | 641.40 | 642.00 | 0.7M |
| 2025-08-20 | 618.00 | 669.60 | 616.60 | 661.80 | 2.1M |
| 2025-08-19 | 604.80 | 623.00 | 601.00 | 617.80 | 0.4M |
| 2025-08-18 | 590.60 | 607.60 | 576.40 | 606.20 | 0.3M |
| 2025-08-17 | 590.60 | 593.80 | 588.00 | 589.00 | 0.0M |
| 2025-08-16 | 590.60 | 590.60 | 581.00 | 588.80 | 0.0M |
| 2025-08-15 | 590.40 | 598.40 | 585.80 | 591.00 | 0.1M |
| 2025-08-14 | 581.20 | 590.40 | 561.60 | 587.60 | 0.1M |
| 2025-08-13 | 592.00 | 593.00 | 583.00 | 583.40 | 0.1M |
| 2025-08-12 | 598.00 | 598.00 | 588.20 | 590.80 | 0.1M |
| 2025-08-11 | 593.80 | 605.00 | 582.60 | 596.00 | 0.3M |
| 2025-08-08 | 587.20 | 594.00 | 586.40 | 590.40 | 0.1M |
| 2025-08-07 | 592.20 | 598.00 | 580.40 | 590.60 | 0.4M |
| 2025-08-06 | 584.00 | 594.00 | 576.60 | 592.60 | 0.1M |
| 2025-08-05 | 574.00 | 590.00 | 573.40 | 583.40 | 0.1M |
| 2025-08-04 | 573.40 | 578.00 | 570.00 | 574.00 | 0.1M |
| 2025-08-01 | 575.00 | 587.60 | 565.00 | 573.40 | 0.1M |
| 2025-07-31 | 560.80 | 578.00 | 560.80 | 575.60 | 0.1M |
| 2025-07-30 | 579.00 | 584.20 | 554.00 | 557.00 | 0.1M |
| 2025-07-29 | 570.60 | 583.20 | 567.00 | 578.20 | 0.1M |
| 2025-07-28 | 586.00 | 594.20 | 565.00 | 568.80 | 0.2M |
| 2025-07-27 | 586.00 | 592.80 | 585.00 | 589.40 | 0.0M |
| 2025-07-26 | 586.00 | 594.20 | 585.20 | 588.60 | 0.0M |
| 2025-07-25 | 588.40 | 600.00 | 571.00 | 582.00 | 0.3M |
| 2025-07-24 | 599.00 | 608.00 | 575.40 | 584.00 | 0.3M |
| 2025-07-23 | 581.60 | 612.20 | 581.60 | 598.60 | 0.4M |
| 2025-07-22 | 570.00 | 587.80 | 568.40 | 582.40 | 0.3M |
| 2025-07-21 | 566.80 | 575.60 | 561.80 | 570.20 | 0.1M |
| 2025-07-20 | 566.80 | 574.80 | 570.00 | 572.20 | 0.0M |
| 2025-07-19 | 566.80 | 573.20 | 564.00 | 572.60 | 0.0M |
| 2025-07-18 | 561.60 | 568.40 | 558.20 | 566.80 | 0.1M |
| 2025-07-17 | 567.40 | 573.60 | 556.80 | 558.20 | 0.1M |
| 2025-07-16 | 559.00 | 567.80 | 558.00 | 566.40 | 0.1M |
| 2025-07-15 | 565.00 | 568.60 | 546.20 | 560.00 | 0.2M |
| 2025-07-14 | 559.20 | 568.60 | 545.00 | 563.60 | 0.1M |
| 2025-07-13 | 559.20 | 563.40 | 555.00 | 556.80 | 0.0M |
| 2025-07-12 | 559.20 | 562.60 | 554.00 | 556.20 | 0.0M |
| 2025-07-11 | 568.00 | 573.80 | 553.80 | 559.40 | 0.1M |
| 2025-07-10 | 572.00 | 585.20 | 562.00 | 568.60 | 0.1M |
| 2025-07-09 | 563.00 | 588.00 | 551.20 | 569.60 | 0.1M |
| 2025-07-08 | 562.40 | 573.20 | 543.80 | 564.20 | 0.1M |
| 2025-07-07 | 566.00 | 577.80 | 559.80 | 562.40 | 0.1M |
| 2025-07-06 | 566.00 | 575.00 | 570.00 | 570.80 | 0.0M |
| 2025-07-05 | 566.00 | 573.60 | 565.80 | 571.40 | 0.0M |
| 2025-07-04 | 574.20 | 585.00 | 560.20 | 565.40 | 0.1M |
| 2025-07-03 | 550.00 | 578.00 | 550.00 | 574.00 | 0.3M |
| 2025-07-02 | 561.80 | 564.00 | 547.40 | 550.80 | 0.1M |
| 2025-07-01 | 569.20 | 575.00 | 558.40 | 560.80 | 0.2M |
| 2025-06-30 | 552.40 | 568.80 | 552.40 | 568.80 | 0.1M |
| 2025-06-29 | 552.40 | 561.60 | 557.00 | 559.20 | 0.0M |
| 2025-06-28 | 552.40 | 563.40 | 552.40 | 559.00 | 0.0M |
| 2025-06-27 | 554.80 | 560.00 | 550.00 | 553.60 | 0.0M |
| 2025-06-26 | 548.00 | 566.80 | 543.20 | 554.80 | 0.1M |
| 2025-06-25 | 552.00 | 556.00 | 538.60 | 545.60 | 0.1M |
| 2025-06-24 | 547.80 | 553.20 | 540.60 | 551.80 | 0.0M |
| 2025-06-23 | 536.60 | 559.20 | 530.00 | 547.20 | 0.1M |
| 2025-06-20 | 557.40 | 569.00 | 534.00 | 536.60 | 0.2M |
| 2025-06-19 | 540.60 | 564.00 | 538.00 | 553.60 | 0.1M |
| 2025-06-18 | 543.60 | 546.00 | 537.00 | 540.60 | 0.0M |
| 2025-06-17 | 539.00 | 551.00 | 530.80 | 543.00 | 0.1M |
| 2025-06-16 | 526.80 | 544.80 | 523.80 | 539.00 | 0.1M |
| 2025-06-15 | 526.80 | 529.00 | 527.00 | 527.40 | 0.0M |
| 2025-06-14 | 526.80 | 529.00 | 523.80 | 527.80 | 0.0M |
| 2025-06-13 | 528.20 | 530.80 | 525.00 | 526.60 | 0.0M |
| 2025-06-11 | 527.80 | 533.00 | 521.40 | 528.20 | 0.1M |
| 2025-06-10 | 525.80 | 539.80 | 525.00 | 527.80 | 0.1M |
| 2025-06-09 | 542.40 | 547.00 | 525.20 | 533.80 | 0.1M |
| 2025-06-08 | 542.40 | 547.00 | 538.00 | 541.60 | 0.0M |
| 2025-06-07 | 542.40 | 546.40 | 542.20 | 542.20 | 0.0M |
| 2025-06-06 | 557.00 | 565.20 | 542.20 | 542.80 | 0.2M |
| 2025-06-05 | 542.40 | 559.00 | 541.80 | 558.00 | 0.0M |
| 2025-06-04 | 540.20 | 561.00 | 532.00 | 539.00 | 0.1M |
| 2025-06-03 | 541.00 | 550.00 | 532.00 | 538.00 | 0.1M |
| 2025-06-02 | 537.00 | 551.00 | 524.60 | 534.80 | 0.1M |
| 2025-05-30 | 536.00 | 555.40 | 533.80 | 544.20 | 0.1M |
| 2025-05-29 | 524.20 | 541.80 | 524.00 | 539.40 | 0.4M |
| 2025-05-28 | 518.20 | 529.00 | 513.20 | 524.00 | 0.1M |
| 2025-05-27 | 505.00 | 521.80 | 504.80 | 518.00 | 0.1M |
| 2025-05-26 | 507.00 | 514.00 | 500.00 | 503.60 | 0.1M |
| 2025-05-23 | 515.00 | 517.80 | 507.60 | 509.80 | 0.1M |
| 2025-05-22 | 517.40 | 525.00 | 510.60 | 520.00 | 0.1M |
| 2025-05-21 | 555.20 | 555.80 | 500.00 | 522.60 | 0.7M |
| 2025-05-20 | 559.00 | 564.40 | 537.20 | 550.80 | 0.2M |
| 2025-05-19 | 545.20 | 566.80 | 545.20 | 556.00 | 0.2M |
| 2025-05-16 | 541.00 | 545.00 | 535.20 | 542.60 | 0.1M |
| 2025-05-15 | 530.00 | 552.00 | 524.60 | 541.00 | 0.2M |
| 2025-05-14 | 531.20 | 541.00 | 529.20 | 532.60 | 0.1M |
| 2025-05-13 | 543.00 | 543.00 | 520.20 | 530.00 | 0.1M |
| 2025-05-12 | 546.00 | 553.60 | 539.60 | 543.20 | 0.1M |
| 2025-05-08 | 538.60 | 545.00 | 537.00 | 538.60 | 0.0M |
| 2025-05-07 | 542.00 | 544.80 | 535.40 | 537.60 | 0.0M |
| 2025-05-06 | 531.20 | 548.40 | 531.20 | 544.40 | 0.1M |
| 2025-05-05 | 536.80 | 536.80 | 526.20 | 529.00 | 0.0M |
| 2025-05-02 | 534.60 | 543.60 | 526.40 | 537.00 | 0.0M |
| 2025-04-30 | 543.00 | 553.00 | 534.80 | 539.20 | 0.1M |
| 2025-04-29 | 551.00 | 589.40 | 539.20 | 549.20 | 0.2M |
| 2025-04-28 | 532.80 | 558.00 | 529.20 | 551.00 | 0.1M |
| 2025-04-25 | 534.00 | 537.00 | 530.20 | 532.80 | 0.1M |
| 2025-04-24 | 530.00 | 540.00 | 529.00 | 531.00 | 0.1M |
| 2025-04-23 | 530.40 | 532.40 | 520.20 | 527.40 | 0.1M |
| 2025-04-22 | 535.20 | 539.40 | 527.00 | 533.00 | 0.1M |
| 2025-04-21 | 534.00 | 544.80 | 525.00 | 530.40 | 0.1M |
| 2025-04-18 | 560.00 | 560.00 | 504.80 | 529.60 | 0.5M |
| 2025-04-17 | 557.80 | 570.00 | 550.00 | 558.80 | 0.1M |
| 2025-04-16 | 547.00 | 562.00 | 540.00 | 557.20 | 0.1M |
| 2025-04-15 | 549.80 | 555.60 | 540.20 | 547.40 | 0.0M |
| 2025-04-14 | 540.00 | 558.00 | 525.40 | 549.60 | 0.1M |
| 2025-04-11 | 529.60 | 543.00 | 521.00 | 537.20 | 0.1M |
| 2025-04-10 | 520.00 | 527.20 | 506.00 | 516.00 | 0.3M |
| 2025-04-09 | 509.00 | 510.00 | 477.40 | 490.00 | 0.3M |
| 2025-04-08 | 519.00 | 526.00 | 510.00 | 510.00 | 0.3M |
| 2025-04-07 | 500.40 | 531.20 | 484.40 | 505.00 | 0.9M |
| 2025-04-04 | 580.00 | 589.00 | 545.00 | 555.80 | 0.6M |
| 2025-04-03 | 685.40 | 712.80 | 575.00 | 580.00 | 2.3M |