771.54
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 785.28 | 785.30 | 766.68 | 771.54 | 169.9M |
| 2025-09-25 | 794.68 | 797.25 | 788.90 | 790.11 | 208.5M |
| 2025-09-24 | 797.88 | 800.66 | 786.48 | 797.61 | 272.8M |
| 2025-09-23 | 803.88 | 804.05 | 795.22 | 798.92 | 197.4M |
| 2025-09-22 | 800.75 | 802.38 | 797.62 | 799.87 | 188.8M |
| 2025-09-19 | 795.65 | 797.13 | 789.95 | 797.13 | 293.3M |
| 2025-09-18 | 786.47 | 792.93 | 784.43 | 792.93 | 185.0M |
| 2025-09-17 | 781.71 | 783.44 | 776.72 | 780.12 | 150.3M |
| 2025-09-16 | 788.54 | 789.14 | 783.36 | 784.44 | 155.3M |
| 2025-09-15 | 781.90 | 785.73 | 777.00 | 785.63 | 277.8M |
| 2025-09-12 | 772.09 | 778.56 | 771.66 | 778.43 | 261.8M |
| 2025-09-11 | 765.79 | 768.37 | 763.48 | 766.29 | 172.0M |
| 2025-09-10 | 757.39 | 762.48 | 756.11 | 762.48 | 200.1M |
| 2025-09-09 | 748.30 | 754.08 | 747.00 | 754.08 | 608.9M |
| 2025-09-08 | 738.62 | 745.74 | 738.10 | 745.72 | 371.1M |
| 2025-09-05 | 731.49 | 735.48 | 729.82 | 735.29 | 373.4M |
| 2025-09-04 | 722.16 | 729.59 | 722.16 | 728.45 | 604.0M |
| 2025-09-03 | 711.42 | 720.26 | 711.42 | 720.09 | 594.3M |
| 2025-09-02 | 705.63 | 711.96 | 703.76 | 711.96 | 320.7M |
| 2025-09-01 | 710.35 | 710.35 | 698.76 | 701.22 | 380.4M |
| 2025-08-29 | 717.83 | 721.10 | 714.92 | 715.68 | 97.4M |
| 2025-08-28 | 715.84 | 718.72 | 713.75 | 717.20 | 105.9M |
| 2025-08-27 | 716.97 | 717.36 | 710.84 | 716.00 | 83.5M |
| 2025-08-26 | 707.56 | 715.88 | 706.85 | 714.18 | 133.2M |
| 2025-08-25 | 703.39 | 711.07 | 703.39 | 710.33 | 134.6M |
| 2025-08-22 | 693.71 | 700.08 | 693.71 | 696.44 | 101.8M |
| 2025-08-21 | 694.36 | 697.95 | 691.74 | 692.18 | 75.8M |
| 2025-08-20 | 692.51 | 692.51 | 680.56 | 691.79 | 89.0M |
| 2025-08-19 | 713.25 | 713.71 | 700.35 | 701.73 | 83.6M |
| 2025-08-18 | 723.61 | 723.61 | 712.21 | 712.29 | 94.0M |
| 2025-08-14 | 729.03 | 730.20 | 725.25 | 726.64 | 82.3M |
| 2025-08-13 | 733.94 | 733.94 | 724.55 | 727.55 | 107.5M |
| 2025-08-12 | 734.26 | 741.37 | 727.49 | 727.86 | 116.2M |
| 2025-08-11 | 735.91 | 736.34 | 730.54 | 733.15 | 98.6M |
| 2025-08-08 | 730.70 | 737.57 | 730.26 | 733.41 | 120.0M |
| 2025-08-07 | 726.72 | 729.84 | 724.42 | 729.60 | 122.8M |
| 2025-08-06 | 717.30 | 723.30 | 715.94 | 723.30 | 80.7M |
| 2025-08-05 | 714.23 | 721.23 | 714.23 | 718.66 | 137.3M |
| 2025-08-04 | 700.13 | 710.41 | 696.89 | 708.65 | 97.1M |
| 2025-08-01 | 723.25 | 723.25 | 699.56 | 701.68 | 119.4M |
| 2025-07-31 | 730.89 | 733.84 | 725.90 | 730.22 | 112.0M |
| 2025-07-30 | 727.31 | 731.62 | 726.55 | 726.87 | 100.5M |
| 2025-07-29 | 724.37 | 729.48 | 716.23 | 727.04 | 98.2M |
| 2025-07-28 | 729.05 | 729.32 | 720.55 | 724.87 | 99.9M |
| 2025-07-25 | 727.18 | 728.14 | 724.04 | 725.95 | 109.6M |
| 2025-07-24 | 734.78 | 736.36 | 726.29 | 726.39 | 86.2M |
| 2025-07-23 | 735.28 | 735.28 | 720.47 | 731.19 | 95.7M |
| 2025-07-22 | 739.42 | 743.41 | 728.55 | 733.49 | 138.2M |
| 2025-07-21 | 735.22 | 739.05 | 733.88 | 739.02 | 135.0M |
| 2025-07-18 | 737.73 | 737.77 | 731.30 | 735.11 | 139.1M |
| 2025-07-17 | 737.31 | 737.31 | 727.90 | 737.06 | 146.6M |
| 2025-07-16 | 733.49 | 736.26 | 728.76 | 734.77 | 192.7M |
| 2025-07-15 | 724.03 | 734.60 | 722.02 | 734.54 | 152.4M |
| 2025-07-14 | 726.64 | 727.10 | 719.95 | 722.53 | 109.0M |
| 2025-07-11 | 727.69 | 731.28 | 724.88 | 726.98 | 130.9M |
| 2025-07-10 | 722.42 | 726.36 | 721.01 | 724.64 | 152.5M |
| 2025-07-09 | 714.89 | 720.73 | 712.61 | 720.73 | 156.4M |
| 2025-07-08 | 708.02 | 713.27 | 704.86 | 712.70 | 155.8M |
| 2025-07-07 | 704.02 | 709.12 | 701.71 | 707.30 | 182.6M |
| 2025-07-04 | 720.36 | 721.00 | 706.29 | 706.84 | 177.9M |
| 2025-07-03 | 717.15 | 721.32 | 714.64 | 719.57 | 173.0M |
| 2025-07-02 | 718.55 | 718.92 | 701.37 | 712.91 | 158.9M |
| 2025-07-01 | 716.29 | 723.02 | 715.69 | 717.80 | 217.8M |
| 2025-06-30 | 715.75 | 716.94 | 710.56 | 713.26 | 226.2M |
| 2025-06-27 | 720.02 | 720.55 | 710.29 | 713.54 | 250.4M |
| 2025-06-26 | 727.25 | 728.14 | 707.80 | 717.32 | 121.7M |
| 2025-06-25 | 729.60 | 731.60 | 719.61 | 727.13 | 212.5M |
| 2025-06-24 | 724.52 | 726.72 | 720.99 | 726.72 | 205.2M |
| 2025-06-23 | 705.06 | 713.32 | 698.82 | 713.28 | 217.7M |
| 2025-06-20 | 714.15 | 716.89 | 708.91 | 715.88 | 211.3M |
| 2025-06-19 | 714.36 | 714.46 | 707.50 | 712.73 | 286.4M |
| 2025-06-18 | 703.81 | 710.51 | 703.81 | 710.51 | 226.0M |
| 2025-06-17 | 709.28 | 714.36 | 696.44 | 706.36 | 334.2M |
| 2025-06-16 | 693.94 | 705.77 | 689.67 | 705.77 | 352.4M |
| 2025-06-13 | 715.18 | 715.18 | 689.67 | 696.71 | 229.2M |
| 2025-06-12 | 708.45 | 714.75 | 706.75 | 711.35 | 267.1M |
| 2025-06-11 | 699.29 | 708.31 | 698.74 | 707.94 | 182.3M |
| 2025-06-10 | 694.15 | 696.64 | 687.85 | 696.54 | 175.9M |
| 2025-06-09 | 688.99 | 692.88 | 686.60 | 691.19 | 210.2M |
| 2025-06-05 | 678.89 | 687.00 | 677.28 | 685.06 | 150.9M |
| 2025-06-04 | 671.25 | 677.53 | 670.79 | 677.48 | 139.2M |
| 2025-06-02 | 660.67 | 664.90 | 658.19 | 664.72 | 112.9M |
| 2025-05-30 | 659.82 | 661.59 | 656.84 | 659.66 | 145.7M |
| 2025-05-29 | 657.60 | 660.46 | 655.89 | 660.33 | 118.9M |
| 2025-05-28 | 656.77 | 657.34 | 652.25 | 653.39 | 117.8M |
| 2025-05-27 | 653.72 | 653.91 | 649.73 | 652.49 | 123.9M |
| 2025-05-26 | 648.37 | 654.21 | 646.27 | 652.92 | 173.9M |
| 2025-05-23 | 651.09 | 651.09 | 644.10 | 646.48 | 298.6M |
| 2025-05-22 | 652.67 | 652.67 | 646.99 | 647.99 | 293.4M |
| 2025-05-21 | 652.41 | 656.87 | 651.45 | 655.38 | 168.0M |
| 2025-05-20 | 647.59 | 651.24 | 646.64 | 648.59 | 238.4M |
| 2025-05-19 | 646.03 | 646.03 | 637.85 | 642.29 | 309.8M |
| 2025-05-16 | 657.26 | 657.26 | 647.27 | 649.77 | 206.1M |
| 2025-05-15 | 664.34 | 664.41 | 656.20 | 656.85 | 188.6M |
| 2025-05-14 | 657.56 | 663.45 | 653.67 | 663.45 | 125.5M |
| 2025-05-13 | 653.68 | 657.00 | 651.95 | 652.86 | 139.6M |
| 2025-05-12 | 649.19 | 650.75 | 643.57 | 649.50 | 122.6M |
| 2025-05-09 | 650.85 | 651.03 | 642.33 | 645.42 | 117.0M |
| 2025-05-08 | 644.72 | 649.66 | 644.72 | 648.97 | 95.7M |
| 2025-05-07 | 638.08 | 641.99 | 633.36 | 641.99 | 84.3M |
| 2025-05-02 | 634.04 | 637.10 | 630.21 | 635.79 | 62.3M |
| 2025-04-30 | 641.89 | 642.51 | 632.36 | 633.80 | 76.0M |
| 2025-04-29 | 638.47 | 643.07 | 635.84 | 641.85 | 74.5M |
| 2025-04-28 | 644.71 | 645.61 | 634.40 | 635.56 | 119.7M |
| 2025-04-25 | 642.50 | 643.83 | 641.03 | 642.52 | 134.8M |
| 2025-04-24 | 640.78 | 641.31 | 635.91 | 638.06 | 112.0M |
| 2025-04-23 | 637.70 | 638.92 | 632.81 | 638.87 | 136.1M |
| 2025-04-22 | 625.44 | 629.82 | 624.55 | 628.90 | 218.8M |
| 2025-04-21 | 630.50 | 634.47 | 627.03 | 628.95 | 168.7M |
| 2025-04-18 | 627.18 | 628.70 | 621.46 | 628.70 | 91.1M |
| 2025-04-17 | 615.37 | 626.07 | 615.36 | 626.07 | 180.0M |
| 2025-04-16 | 625.01 | 625.48 | 614.53 | 614.94 | 122.7M |
| 2025-04-15 | 623.50 | 626.60 | 619.73 | 625.92 | 132.0M |
| 2025-04-14 | 613.71 | 622.25 | 612.61 | 622.17 | 113.7M |
| 2025-04-11 | 588.65 | 608.00 | 588.11 | 608.00 | 117.1M |
| 2025-04-10 | 586.16 | 595.72 | 584.05 | 595.72 | 98.2M |
| 2025-04-09 | 570.00 | 572.57 | 556.81 | 562.62 | 79.2M |
| 2025-04-08 | 583.61 | 584.11 | 571.99 | 573.00 | 70.0M |
| 2025-04-07 | 585.86 | 585.86 | 570.11 | 570.11 | 96.3M |
| 2025-04-04 | 600.46 | 614.53 | 593.26 | 604.50 | 91.2M |
| 2025-04-03 | 595.95 | 606.99 | 594.26 | 605.53 | 71.8M |
| 2025-04-02 | 616.99 | 617.89 | 606.86 | 607.44 | 78.2M |
| 2025-04-01 | 605.32 | 614.75 | 600.12 | 612.13 | 90.8M |
| 2025-03-31 | 607.06 | 607.47 | 596.19 | 597.04 | 92.0M |
| 2025-03-28 | 629.90 | 629.98 | 613.40 | 615.49 | 143.7M |
| 2025-03-27 | 635.27 | 639.51 | 630.29 | 630.37 | 158.4M |
| 2025-03-26 | 634.80 | 639.43 | 629.71 | 639.43 | 131.6M |
| 2025-03-25 | 647.44 | 648.01 | 631.11 | 632.49 | 128.0M |
| 2025-03-24 | 644.35 | 647.11 | 640.72 | 643.78 | 106.9M |
| 2025-03-21 | 645.74 | 648.83 | 640.17 | 643.41 | 124.3M |
| 2025-03-20 | 657.54 | 657.54 | 645.73 | 645.91 | 138.4M |
| 2025-03-19 | 654.57 | 656.72 | 652.09 | 653.60 | 123.9M |
| 2025-03-18 | 657.12 | 657.39 | 653.58 | 656.04 | 129.7M |
| 2025-03-17 | 655.98 | 656.00 | 650.74 | 654.63 | 127.7M |
| 2025-03-14 | 640.27 | 652.43 | 640.27 | 650.83 | 146.5M |
| 2025-03-13 | 649.45 | 650.59 | 638.83 | 638.90 | 107.5M |
| 2025-03-12 | 637.95 | 646.76 | 637.20 | 645.10 | 100.6M |
| 2025-03-11 | 623.40 | 636.12 | 620.11 | 636.12 | 107.3M |
| 2025-03-10 | 637.97 | 641.92 | 635.33 | 637.35 | 76.9M |
| 2025-03-07 | 641.46 | 647.49 | 638.56 | 639.93 | 113.6M |
| 2025-03-06 | 655.82 | 656.02 | 644.33 | 645.65 | 123.7M |
| 2025-03-05 | 647.62 | 652.20 | 644.95 | 651.84 | 137.2M |
| 2025-03-04 | 643.05 | 645.25 | 635.25 | 643.40 | 134.7M |
| 2025-02-28 | 655.78 | 656.01 | 646.65 | 647.36 | 140.4M |
| 2025-02-27 | 673.86 | 675.50 | 664.41 | 664.91 | 126.8M |
| 2025-02-26 | 669.41 | 673.04 | 666.24 | 671.61 | 161.0M |
| 2025-02-25 | 664.96 | 672.98 | 662.54 | 669.58 | 198.1M |
| 2025-02-24 | 668.65 | 670.96 | 663.35 | 670.96 | 218.0M |
| 2025-02-21 | 671.32 | 675.16 | 670.04 | 674.71 | 149.4M |
| 2025-02-20 | 684.02 | 685.29 | 671.50 | 672.17 | 179.1M |
| 2025-02-19 | 684.81 | 687.39 | 681.61 | 685.34 | 192.6M |
| 2025-02-18 | 677.39 | 682.19 | 674.76 | 682.19 | 268.4M |
| 2025-02-17 | 666.47 | 675.39 | 666.06 | 675.39 | 186.9M |
| 2025-02-14 | 661.30 | 665.51 | 660.93 | 662.54 | 214.5M |
| 2025-02-13 | 657.45 | 659.66 | 654.18 | 658.42 | 135.4M |
| 2025-02-12 | 659.14 | 659.14 | 653.24 | 654.59 | 133.4M |
| 2025-02-11 | 660.08 | 663.49 | 658.78 | 659.00 | 185.8M |
| 2025-02-10 | 647.75 | 659.67 | 646.06 | 659.02 | 210.3M |
| 2025-02-07 | 645.15 | 649.56 | 643.15 | 648.54 | 218.1M |
| 2025-02-06 | 638.79 | 644.50 | 638.05 | 644.50 | 120.2M |
| 2025-02-05 | 631.28 | 636.08 | 631.28 | 635.86 | 146.8M |
| 2025-02-04 | 623.96 | 631.83 | 623.96 | 627.96 | 132.7M |
| 2025-02-03 | 628.54 | 628.54 | 612.53 | 616.45 | 138.6M |
| 2025-01-31 | 636.76 | 638.73 | 633.10 | 635.86 | 133.3M |
| 2025-01-24 | 638.51 | 642.85 | 636.17 | 640.33 | 141.2M |
| 2025-01-23 | 646.31 | 646.31 | 636.70 | 637.12 | 167.4M |
| 2025-01-22 | 645.02 | 648.10 | 641.98 | 645.72 | 166.0M |
| 2025-01-21 | 639.53 | 642.94 | 634.85 | 639.97 | 151.2M |
| 2025-01-20 | 637.05 | 638.25 | 632.75 | 637.51 | 177.8M |
| 2025-01-17 | 631.97 | 634.97 | 630.77 | 634.97 | 185.9M |
| 2025-01-16 | 629.63 | 633.13 | 629.36 | 632.32 | 105.3M |
| 2025-01-15 | 630.17 | 631.00 | 622.32 | 623.74 | 117.5M |
| 2025-01-14 | 624.25 | 628.19 | 622.32 | 628.19 | 193.7M |
| 2025-01-13 | 625.59 | 628.08 | 620.63 | 621.28 | 122.1M |
| 2025-01-10 | 629.80 | 630.57 | 625.60 | 628.02 | 203.1M |
| 2025-01-09 | 626.24 | 628.78 | 620.33 | 628.51 | 209.1M |
| 2025-01-08 | 619.98 | 625.88 | 618.71 | 625.54 | 179.6M |
| 2025-01-07 | 627.51 | 629.68 | 622.50 | 622.92 | 224.1M |
| 2025-01-06 | 616.30 | 624.86 | 616.30 | 624.66 | 214.9M |
| 2025-01-03 | 603.45 | 614.15 | 602.51 | 613.64 | 161.8M |
| 2025-01-02 | 592.13 | 603.86 | 590.24 | 603.76 | 137.2M |