767.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 550.34 | 557.61 | 548.62 | 548.77 | 5.0M |
| 2024-12-27 | 555.80 | 555.80 | 545.20 | 550.64 | 5.6M |
| 2024-12-26 | 569.92 | 570.51 | 556.46 | 558.43 | 6.2M |
| 2024-12-24 | 571.64 | 573.36 | 567.09 | 567.70 | 4.9M |
| 2024-12-23 | 562.94 | 571.89 | 562.66 | 570.52 | 5.7M |
| 2024-12-20 | 568.25 | 568.99 | 558.41 | 560.35 | 8.4M |
| 2024-12-19 | 560.95 | 569.32 | 557.59 | 566.29 | 6.4M |
| 2024-12-18 | 571.90 | 573.38 | 565.99 | 572.69 | 6.6M |
| 2024-12-17 | 570.73 | 572.73 | 567.93 | 569.44 | 12.4M |
| 2024-12-16 | 573.51 | 575.52 | 567.70 | 568.79 | 8.8M |
| 2024-12-13 | 560.26 | 571.17 | 559.92 | 571.17 | 11.5M |
| 2024-12-12 | 560.00 | 564.05 | 552.76 | 560.15 | 21.3M |
| 2024-12-11 | 547.03 | 558.28 | 545.72 | 558.20 | 11.0M |
| 2024-12-10 | 530.36 | 547.82 | 530.35 | 547.14 | 11.5M |
| 2024-12-09 | 546.80 | 546.80 | 524.99 | 525.28 | 21.6M |
| 2024-12-06 | 566.34 | 569.27 | 545.25 | 557.83 | 11.1M |
| 2024-12-05 | 580.62 | 581.29 | 566.66 | 567.33 | 16.0M |
| 2024-12-04 | 592.87 | 597.10 | 574.50 | 577.78 | 17.1M |
| 2024-12-03 | 594.70 | 608.78 | 594.70 | 606.75 | 33.3M |
| 2024-12-02 | 597.28 | 600.24 | 588.37 | 591.24 | 14.8M |
| 2024-11-29 | 602.54 | 602.54 | 586.82 | 593.69 | 12.3M |
| 2024-11-28 | 603.11 | 607.93 | 598.60 | 602.88 | 23.5M |
| 2024-11-27 | 605.51 | 609.55 | 599.86 | 602.37 | 33.6M |
| 2024-11-26 | 596.80 | 604.50 | 595.22 | 604.18 | 31.1M |
| 2024-11-25 | 593.37 | 605.43 | 593.28 | 598.54 | 59.0M |
| 2024-11-22 | 580.85 | 590.50 | 580.33 | 587.93 | 16.7M |
| 2024-11-21 | 575.41 | 581.66 | 575.41 | 579.69 | 9.8M |
| 2024-11-20 | 575.34 | 579.71 | 574.51 | 576.42 | 24.1M |
| 2024-11-19 | 577.45 | 577.77 | 572.27 | 577.01 | 7.7M |
| 2024-11-18 | 567.93 | 581.92 | 566.99 | 577.18 | 9.3M |
| 2024-11-15 | 568.75 | 571.46 | 561.70 | 569.61 | 14.4M |
| 2024-11-14 | 567.28 | 572.30 | 563.20 | 571.21 | 11.1M |
| 2024-11-13 | 579.16 | 581.48 | 563.61 | 564.18 | 12.7M |
| 2024-11-12 | 588.84 | 590.13 | 577.57 | 580.60 | 30.7M |
| 2024-11-11 | 599.94 | 602.50 | 587.63 | 587.93 | 33.0M |
| 2024-11-08 | 599.86 | 604.60 | 596.98 | 599.08 | 6.8M |
| 2024-11-07 | 601.08 | 601.08 | 588.52 | 597.50 | 10.4M |
| 2024-11-06 | 595.59 | 603.09 | 590.50 | 603.09 | 9.6M |
| 2024-11-05 | 582.52 | 595.03 | 582.12 | 593.40 | 8.7M |
| 2024-11-04 | 581.89 | 584.94 | 575.62 | 584.07 | 6.6M |
| 2024-11-01 | 580.53 | 582.92 | 574.94 | 580.20 | 4.1M |
| 2024-10-31 | 584.04 | 584.04 | 576.19 | 582.42 | 8.8M |
| 2024-10-30 | 594.01 | 594.29 | 587.25 | 588.04 | 5.8M |
| 2024-10-29 | 597.66 | 598.78 | 591.50 | 594.27 | 4.4M |
| 2024-10-28 | 591.12 | 598.08 | 589.39 | 597.50 | 5.0M |
| 2024-10-25 | 599.72 | 600.73 | 588.61 | 590.66 | 7.4M |
| 2024-10-24 | 602.18 | 604.13 | 599.40 | 600.55 | 5.8M |
| 2024-10-23 | 609.30 | 610.62 | 597.60 | 603.93 | 8.8M |
| 2024-10-22 | 615.25 | 615.69 | 605.22 | 607.88 | 8.8M |
| 2024-10-21 | 623.23 | 623.43 | 616.58 | 617.76 | 5.6M |
| 2024-10-18 | 623.83 | 624.27 | 613.35 | 617.78 | 5.1M |
| 2024-10-17 | 619.12 | 629.08 | 617.98 | 624.22 | 7.5M |
| 2024-10-16 | 615.60 | 617.97 | 609.97 | 614.66 | 8.9M |
| 2024-10-15 | 618.40 | 620.02 | 614.07 | 619.28 | 6.5M |
| 2024-10-14 | 619.76 | 621.55 | 612.86 | 616.72 | 5.4M |
| 2024-10-11 | 623.20 | 630.32 | 618.06 | 619.07 | 11.5M |
| 2024-10-10 | 622.49 | 623.57 | 615.89 | 619.09 | 7.3M |
| 2024-10-08 | 614.55 | 624.34 | 613.05 | 620.07 | 9.7M |
| 2024-10-07 | 613.27 | 618.27 | 607.65 | 616.74 | 12.7M |
| 2024-10-04 | 611.06 | 613.94 | 606.64 | 612.42 | 8.1M |
| 2024-10-02 | 613.24 | 619.30 | 604.78 | 610.70 | 7.7M |
| 2024-09-30 | 629.11 | 629.14 | 619.90 | 620.01 | 6.7M |
| 2024-09-27 | 642.79 | 643.13 | 625.09 | 625.50 | 9.8M |
| 2024-09-26 | 634.60 | 643.01 | 633.32 | 643.01 | 6.0M |
| 2024-09-25 | 648.04 | 650.72 | 632.88 | 632.88 | 6.8M |
| 2024-09-24 | 636.11 | 644.78 | 634.34 | 644.64 | 5.3M |
| 2024-09-23 | 642.97 | 647.15 | 632.64 | 633.83 | 11.6M |
| 2024-09-20 | 652.32 | 653.78 | 641.29 | 641.40 | 7.6M |
| 2024-09-19 | 657.93 | 659.25 | 643.92 | 648.32 | 7.7M |
| 2024-09-13 | 639.57 | 648.38 | 638.83 | 648.31 | 5.5M |
| 2024-09-12 | 624.41 | 638.33 | 624.29 | 637.52 | 8.3M |
| 2024-09-11 | 625.58 | 627.04 | 616.71 | 621.59 | 5.2M |
| 2024-09-10 | 630.70 | 634.08 | 622.90 | 624.02 | 5.3M |
| 2024-09-09 | 616.43 | 629.51 | 613.72 | 628.88 | 5.8M |
| 2024-09-06 | 634.31 | 634.98 | 621.81 | 624.98 | 7.0M |
| 2024-09-05 | 651.62 | 651.95 | 628.70 | 633.38 | 8.9M |
| 2024-09-04 | 651.56 | 655.94 | 645.13 | 648.04 | 8.3M |
| 2024-09-03 | 667.12 | 671.92 | 665.54 | 668.73 | 5.3M |
| 2024-09-02 | 668.59 | 670.87 | 663.29 | 666.35 | 5.7M |
| 2024-08-30 | 669.57 | 671.29 | 663.25 | 667.94 | 7.7M |
| 2024-08-29 | 667.22 | 671.77 | 664.48 | 667.66 | 7.0M |
| 2024-08-28 | 683.02 | 683.05 | 667.43 | 670.40 | 9.8M |
| 2024-08-27 | 680.96 | 685.97 | 677.58 | 685.48 | 8.1M |
| 2024-08-26 | 684.50 | 690.91 | 678.20 | 683.02 | 11.5M |
| 2024-08-23 | 668.50 | 683.29 | 667.93 | 679.99 | 10.1M |
| 2024-08-22 | 687.27 | 687.85 | 669.06 | 672.00 | 10.8M |
| 2024-08-21 | 674.77 | 692.55 | 670.84 | 687.84 | 16.2M |
| 2024-08-20 | 663.29 | 680.70 | 662.78 | 675.59 | 82.5M |
| 2024-08-19 | 658.89 | 663.33 | 653.22 | 659.87 | 23.0M |
| 2024-08-16 | 662.67 | 663.65 | 655.66 | 657.64 | 8.2M |
| 2024-08-14 | 661.45 | 663.26 | 648.34 | 657.32 | 18.4M |
| 2024-08-13 | 668.11 | 671.85 | 654.72 | 655.87 | 14.1M |
| 2024-08-12 | 656.10 | 670.68 | 652.07 | 670.45 | 18.7M |
| 2024-08-09 | 657.92 | 662.80 | 651.43 | 654.03 | 51.3M |
| 2024-08-08 | 619.25 | 652.86 | 618.42 | 649.71 | 38.0M |
| 2024-08-07 | 621.07 | 632.75 | 616.17 | 625.14 | 24.0M |
| 2024-08-06 | 625.95 | 640.86 | 616.26 | 623.31 | 23.7M |
| 2024-08-05 | 664.10 | 664.38 | 593.60 | 607.00 | 30.5M |
| 2024-08-02 | 690.40 | 692.99 | 672.97 | 676.82 | 25.8M |
| 2024-08-01 | 703.14 | 708.73 | 698.18 | 702.89 | 17.9M |
| 2024-07-31 | 699.08 | 712.92 | 697.04 | 704.36 | 66.2M |
| 2024-07-30 | 698.60 | 702.16 | 690.07 | 697.96 | 25.8M |
| 2024-07-29 | 691.32 | 706.54 | 687.80 | 701.93 | 22.6M |
| 2024-07-26 | 665.48 | 693.82 | 665.42 | 691.84 | 28.4M |
| 2024-07-25 | 657.83 | 664.47 | 652.83 | 660.59 | 46.2M |
| 2024-07-24 | 661.08 | 667.19 | 659.39 | 661.82 | 24.7M |
| 2024-07-23 | 672.10 | 677.69 | 664.51 | 664.51 | 36.5M |
| 2024-07-22 | 669.24 | 676.47 | 666.95 | 674.75 | 119.4M |
| 2024-07-19 | 683.11 | 683.11 | 666.75 | 671.07 | 25.5M |
| 2024-07-18 | 691.02 | 710.49 | 681.64 | 687.99 | 59.5M |
| 2024-07-17 | 672.01 | 696.99 | 672.01 | 689.40 | 62.8M |
| 2024-07-16 | 665.29 | 675.23 | 664.31 | 668.95 | 107.7M |
| 2024-07-15 | 648.17 | 668.03 | 648.00 | 667.22 | 30.0M |
| 2024-07-12 | 640.11 | 646.54 | 637.81 | 643.60 | 14.9M |
| 2024-07-11 | 634.83 | 637.59 | 630.19 | 633.60 | 8.8M |
| 2024-07-10 | 639.80 | 639.80 | 632.69 | 632.86 | 10.1M |
| 2024-07-09 | 637.89 | 643.00 | 633.52 | 640.20 | 11.5M |
| 2024-07-08 | 628.82 | 635.73 | 627.09 | 633.46 | 6.5M |
| 2024-07-05 | 630.73 | 634.84 | 627.62 | 628.75 | 7.5M |
| 2024-07-04 | 628.92 | 631.21 | 626.80 | 628.98 | 7.3M |
| 2024-07-03 | 632.21 | 634.96 | 626.59 | 628.62 | 7.6M |
| 2024-07-02 | 639.12 | 639.85 | 629.15 | 629.26 | 9.1M |
| 2024-07-01 | 638.43 | 644.17 | 635.50 | 642.93 | 8.4M |
| 2024-06-28 | 632.49 | 638.17 | 631.50 | 638.17 | 8.3M |
| 2024-06-27 | 631.27 | 631.78 | 626.35 | 630.17 | 8.9M |
| 2024-06-26 | 636.71 | 637.31 | 631.27 | 634.40 | 16.9M |
| 2024-06-25 | 636.60 | 640.95 | 633.15 | 639.38 | 15.1M |
| 2024-06-24 | 634.98 | 636.10 | 632.07 | 633.66 | 11.3M |
| 2024-06-21 | 639.55 | 641.23 | 635.81 | 637.55 | 16.7M |
| 2024-06-20 | 633.72 | 642.29 | 631.68 | 639.83 | 14.1M |
| 2024-06-19 | 628.26 | 636.59 | 626.50 | 633.39 | 26.6M |
| 2024-06-18 | 634.03 | 634.74 | 623.85 | 626.15 | 9.4M |
| 2024-06-17 | 638.77 | 640.99 | 631.42 | 632.08 | 8.6M |
| 2024-06-14 | 641.26 | 641.51 | 635.80 | 638.02 | 11.3M |
| 2024-06-13 | 645.09 | 652.48 | 639.38 | 640.48 | 17.7M |
| 2024-06-12 | 639.55 | 642.35 | 637.75 | 640.36 | 29.7M |
| 2024-06-11 | 643.23 | 646.04 | 636.40 | 636.40 | 30.0M |
| 2024-06-10 | 640.19 | 644.46 | 635.89 | 640.53 | 16.4M |
| 2024-06-07 | 645.17 | 647.77 | 641.76 | 642.49 | 21.9M |
| 2024-06-05 | 643.57 | 648.06 | 639.31 | 642.39 | 48.2M |
| 2024-06-04 | 647.63 | 648.50 | 641.96 | 643.30 | 11.5M |
| 2024-06-03 | 644.88 | 653.67 | 642.48 | 650.69 | 14.6M |
| 2024-05-31 | 641.71 | 647.31 | 639.33 | 642.13 | 14.8M |
| 2024-05-30 | 644.59 | 645.23 | 638.16 | 638.89 | 11.5M |
| 2024-05-29 | 651.55 | 653.30 | 646.16 | 648.33 | 28.6M |
| 2024-05-28 | 655.85 | 656.87 | 651.51 | 652.99 | 33.9M |
| 2024-05-27 | 647.05 | 656.65 | 647.05 | 656.47 | 45.4M |
| 2024-05-24 | 644.79 | 645.86 | 641.23 | 642.81 | 8.8M |
| 2024-05-23 | 648.30 | 652.90 | 644.04 | 649.44 | 7.6M |
| 2024-05-22 | 646.96 | 652.45 | 645.95 | 648.43 | 9.8M |
| 2024-05-21 | 652.23 | 652.48 | 646.62 | 648.10 | 10.8M |
| 2024-05-20 | 657.92 | 658.44 | 652.46 | 653.95 | 11.5M |
| 2024-05-17 | 662.91 | 663.26 | 654.36 | 655.27 | 14.9M |
| 2024-05-16 | 669.05 | 670.50 | 661.88 | 664.92 | 15.7M |
| 2024-05-14 | 665.88 | 669.34 | 660.92 | 663.42 | 13.9M |
| 2024-05-13 | 666.70 | 667.10 | 661.31 | 663.85 | 10.3M |
| 2024-05-10 | 669.45 | 670.85 | 663.93 | 664.80 | 13.4M |
| 2024-05-09 | 669.38 | 673.18 | 664.25 | 664.25 | 23.4M |
| 2024-05-08 | 666.77 | 669.81 | 664.42 | 668.95 | 14.1M |
| 2024-05-07 | 667.44 | 668.20 | 661.81 | 666.70 | 13.6M |
| 2024-05-03 | 670.57 | 670.82 | 661.51 | 662.46 | 8.3M |
| 2024-05-02 | 671.27 | 675.64 | 667.59 | 668.37 | 12.3M |
| 2024-05-01 | 670.04 | 678.98 | 668.94 | 675.91 | 37.8M |
| 2024-04-30 | 670.04 | 678.98 | 668.94 | 675.91 | 37.8M |
| 2024-04-29 | 660.05 | 670.79 | 657.57 | 670.76 | 14.3M |
| 2024-04-26 | 655.08 | 659.65 | 651.87 | 658.10 | 9.2M |
| 2024-04-25 | 651.26 | 660.32 | 649.54 | 653.38 | 9.1M |
| 2024-04-24 | 650.32 | 655.52 | 648.60 | 654.49 | 14.9M |
| 2024-04-23 | 644.86 | 653.39 | 644.77 | 646.94 | 33.2M |
| 2024-04-22 | 633.64 | 647.51 | 632.65 | 647.16 | 13.6M |
| 2024-04-19 | 627.16 | 629.81 | 613.45 | 628.43 | 12.8M |
| 2024-04-18 | 623.35 | 633.57 | 621.05 | 632.66 | 13.3M |
| 2024-04-17 | 631.68 | 633.20 | 617.69 | 617.80 | 9.3M |
| 2024-04-16 | 635.38 | 636.45 | 629.20 | 630.20 | 11.3M |
| 2024-04-15 | 631.85 | 639.53 | 627.34 | 638.36 | 12.8M |
| 2024-04-12 | 643.88 | 644.73 | 635.66 | 635.75 | 15.8M |
| 2024-04-11 | 645.05 | 647.49 | 639.71 | 644.78 | 16.7M |
| 2024-04-09 | 655.96 | 660.70 | 650.11 | 650.89 | 23.9M |
| 2024-04-08 | 660.29 | 660.29 | 651.55 | 652.34 | 33.7M |
| 2024-04-05 | 653.28 | 662.24 | 650.86 | 659.51 | 13.6M |
| 2024-04-04 | 666.31 | 671.73 | 657.73 | 659.83 | 25.4M |
| 2024-04-03 | 661.95 | 670.19 | 658.39 | 661.07 | 55.1M |
| 2024-04-02 | 657.09 | 659.26 | 654.16 | 655.44 | 18.4M |
| 2024-04-01 | 660.20 | 662.18 | 656.93 | 661.26 | 20.9M |
| 2024-03-29 | 667.78 | 669.10 | 656.70 | 656.75 | 48.9M |
| 2024-03-28 | 664.84 | 667.85 | 661.78 | 666.10 | 16.9M |
| 2024-03-27 | 660.09 | 665.43 | 658.70 | 664.26 | 19.3M |
| 2024-03-26 | 665.66 | 668.15 | 660.42 | 661.14 | 46.6M |
| 2024-03-25 | 669.87 | 669.87 | 662.46 | 662.46 | 32.9M |
| 2024-03-22 | 678.05 | 678.45 | 670.76 | 672.52 | 33.2M |
| 2024-03-21 | 676.11 | 678.52 | 674.84 | 677.45 | 24.5M |
| 2024-03-20 | 677.36 | 679.08 | 670.57 | 671.36 | 17.9M |
| 2024-03-19 | 679.34 | 682.11 | 671.78 | 672.26 | 27.4M |
| 2024-03-18 | 680.40 | 683.33 | 673.78 | 680.18 | 36.8M |
| 2024-03-15 | 682.56 | 688.63 | 676.42 | 679.81 | 105.2M |
| 2024-03-14 | 671.23 | 684.27 | 670.46 | 680.00 | 66.2M |
| 2024-03-13 | 679.65 | 679.84 | 669.33 | 669.84 | 45.7M |
| 2024-03-12 | 680.30 | 680.30 | 673.79 | 677.25 | 24.1M |
| 2024-03-11 | 681.43 | 688.35 | 676.89 | 677.81 | 15.3M |
| 2024-03-08 | 677.12 | 682.45 | 673.83 | 681.90 | 24.8M |
| 2024-03-07 | 677.31 | 678.37 | 670.54 | 671.54 | 12.3M |
| 2024-03-06 | 675.39 | 681.49 | 673.96 | 676.87 | 14.0M |
| 2024-03-05 | 677.49 | 685.00 | 675.50 | 677.31 | 19.9M |
| 2024-03-04 | 686.47 | 689.21 | 679.26 | 680.25 | 20.0M |
| 2024-02-29 | 688.03 | 690.75 | 680.81 | 682.92 | 22.4M |
| 2024-02-28 | 673.58 | 693.51 | 669.72 | 691.96 | 38.0M |
| 2024-02-27 | 676.26 | 681.20 | 669.55 | 671.10 | 17.5M |
| 2024-02-26 | 685.73 | 686.86 | 673.25 | 674.38 | 30.3M |
| 2024-02-23 | 680.52 | 682.65 | 677.12 | 678.67 | 40.8M |
| 2024-02-22 | 677.25 | 680.87 | 674.21 | 678.30 | 14.0M |
| 2024-02-21 | 672.86 | 678.64 | 670.68 | 676.12 | 26.0M |
| 2024-02-20 | 677.13 | 678.87 | 669.49 | 670.71 | 18.6M |
| 2024-02-19 | 674.22 | 683.25 | 671.86 | 677.61 | 24.2M |
| 2024-02-16 | 662.86 | 673.50 | 660.95 | 672.59 | 55.4M |
| 2024-02-15 | 664.14 | 665.84 | 659.66 | 660.63 | 42.4M |
| 2024-02-14 | 657.35 | 660.27 | 654.84 | 659.74 | 49.0M |
| 2024-02-13 | 661.24 | 666.17 | 660.24 | 663.27 | 85.8M |
| 2024-02-08 | 655.48 | 659.53 | 653.56 | 655.24 | 11.8M |
| 2024-02-07 | 648.54 | 655.99 | 647.27 | 654.47 | 11.3M |
| 2024-02-06 | 653.06 | 656.72 | 644.10 | 645.59 | 13.3M |
| 2024-02-05 | 654.68 | 657.17 | 645.23 | 656.14 | 20.0M |
| 2024-02-02 | 656.93 | 656.93 | 644.21 | 653.11 | 15.6M |
| 2024-02-01 | 643.89 | 657.01 | 643.36 | 656.90 | 17.8M |
| 2024-01-31 | 652.22 | 652.55 | 638.38 | 644.19 | 15.1M |
| 2024-01-30 | 659.05 | 663.83 | 651.05 | 651.46 | 18.6M |
| 2024-01-29 | 644.47 | 658.21 | 643.90 | 654.95 | 29.8M |
| 2024-01-26 | 631.69 | 646.52 | 628.36 | 643.24 | 10.7M |
| 2024-01-25 | 623.11 | 633.05 | 621.14 | 631.43 | 14.6M |
| 2024-01-24 | 629.91 | 630.48 | 622.05 | 623.79 | 11.0M |
| 2024-01-23 | 625.83 | 630.12 | 621.60 | 628.30 | 15.2M |
| 2024-01-22 | 634.74 | 637.01 | 623.35 | 623.73 | 13.0M |
| 2024-01-19 | 634.15 | 640.08 | 630.09 | 633.79 | 27.1M |
| 2024-01-18 | 630.43 | 637.22 | 627.83 | 629.31 | 12.5M |
| 2024-01-17 | 646.97 | 647.41 | 629.81 | 630.90 | 10.7M |
| 2024-01-16 | 647.63 | 651.76 | 642.54 | 645.91 | 18.2M |
| 2024-01-15 | 655.68 | 655.68 | 647.61 | 649.10 | 9.9M |
| 2024-01-12 | 659.72 | 661.71 | 653.35 | 655.68 | 13.0M |
| 2024-01-11 | 665.74 | 667.93 | 658.14 | 658.14 | 14.0M |
| 2024-01-10 | 659.08 | 665.53 | 653.72 | 662.29 | 18.0M |
| 2024-01-09 | 652.41 | 657.75 | 650.10 | 656.87 | 9.6M |
| 2024-01-08 | 646.00 | 652.79 | 641.94 | 646.29 | 10.1M |
| 2024-01-05 | 649.93 | 652.48 | 644.46 | 645.13 | 9.6M |
| 2024-01-04 | 652.61 | 655.70 | 649.04 | 649.05 | 9.8M |
| 2024-01-03 | 661.63 | 661.63 | 651.35 | 654.97 | 10.8M |
| 2024-01-02 | 672.96 | 673.48 | 663.08 | 664.73 | 10.2M |