656.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 684.10 | 684.60 | 652.00 | 656.60 | 0.3M |
| 2025-09-25 | 666.70 | 713.00 | 658.05 | 681.05 | 1.3M |
| 2025-09-24 | 675.65 | 686.50 | 664.70 | 669.95 | 0.4M |
| 2025-09-23 | 664.05 | 677.00 | 658.35 | 670.95 | 0.2M |
| 2025-09-22 | 652.00 | 671.90 | 646.50 | 660.45 | 0.4M |
| 2025-09-19 | 653.95 | 663.95 | 646.10 | 651.05 | 0.2M |
| 2025-09-18 | 664.90 | 664.90 | 646.00 | 652.35 | 0.3M |
| 2025-09-17 | 651.00 | 702.00 | 648.70 | 663.65 | 1.3M |
| 2025-09-16 | 638.00 | 658.95 | 635.00 | 649.45 | 0.4M |
| 2025-09-15 | 641.50 | 644.75 | 630.00 | 634.45 | 0.2M |
| 2025-09-12 | 635.15 | 645.00 | 632.00 | 637.50 | 0.3M |
| 2025-09-11 | 627.90 | 640.00 | 625.20 | 635.05 | 0.2M |
| 2025-09-10 | 640.00 | 648.35 | 616.00 | 625.05 | 0.4M |
| 2025-09-09 | 647.00 | 650.00 | 632.00 | 636.20 | 0.2M |
| 2025-09-08 | 639.50 | 664.00 | 635.50 | 647.00 | 0.8M |
| 2025-09-05 | 608.50 | 644.15 | 600.00 | 629.35 | 0.5M |
| 2025-09-04 | 620.00 | 624.10 | 602.85 | 605.35 | 0.1M |
| 2025-09-03 | 624.90 | 636.00 | 605.30 | 613.95 | 0.5M |
| 2025-09-02 | 592.05 | 621.50 | 586.00 | 614.65 | 0.6M |
| 2025-09-01 | 580.90 | 609.80 | 578.55 | 581.70 | 1.5M |
| 2025-08-29 | 562.90 | 575.95 | 551.55 | 556.10 | 0.1M |
| 2025-08-28 | 565.65 | 568.70 | 557.05 | 560.45 | 0.0M |
| 2025-08-26 | 570.10 | 589.95 | 557.55 | 565.65 | 0.1M |
| 2025-08-25 | 589.70 | 592.95 | 574.00 | 575.85 | 0.1M |
| 2025-08-22 | 602.95 | 606.70 | 585.00 | 586.90 | 0.1M |
| 2025-08-21 | 610.70 | 619.90 | 600.10 | 602.20 | 0.2M |
| 2025-08-20 | 585.45 | 624.00 | 585.45 | 608.65 | 0.4M |
| 2025-08-19 | 575.45 | 589.40 | 570.50 | 584.55 | 0.1M |
| 2025-08-18 | 572.10 | 585.00 | 566.40 | 569.20 | 0.2M |
| 2025-08-14 | 590.00 | 601.00 | 571.05 | 578.65 | 0.2M |
| 2025-08-13 | 577.70 | 603.00 | 571.20 | 583.25 | 0.3M |
| 2025-08-12 | 569.70 | 590.75 | 565.60 | 572.75 | 0.1M |
| 2025-08-11 | 581.00 | 590.00 | 554.80 | 567.80 | 0.1M |
| 2025-08-08 | 585.35 | 593.15 | 578.35 | 582.00 | 0.1M |
| 2025-08-07 | 592.00 | 596.65 | 575.00 | 585.35 | 0.1M |
| 2025-08-06 | 605.00 | 611.00 | 587.00 | 593.35 | 0.1M |
| 2025-08-05 | 606.70 | 611.75 | 597.55 | 603.15 | 0.1M |
| 2025-08-04 | 593.00 | 606.75 | 585.85 | 604.75 | 0.1M |
| 2025-08-01 | 595.00 | 610.40 | 591.00 | 600.00 | 0.2M |
| 2025-07-31 | 575.00 | 607.55 | 566.00 | 599.10 | 0.2M |
| 2025-07-30 | 595.00 | 605.00 | 579.05 | 582.30 | 0.2M |
| 2025-07-29 | 565.00 | 596.00 | 555.10 | 592.25 | 0.2M |
| 2025-07-28 | 569.00 | 576.45 | 560.50 | 567.05 | 0.1M |
| 2025-07-25 | 580.95 | 581.95 | 565.00 | 574.75 | 0.1M |
| 2025-07-24 | 585.00 | 589.25 | 577.15 | 581.45 | 0.1M |
| 2025-07-23 | 605.00 | 613.40 | 584.00 | 585.70 | 0.2M |
| 2025-07-22 | 598.70 | 603.65 | 588.00 | 592.85 | 0.2M |
| 2025-07-21 | 612.60 | 616.45 | 596.40 | 598.70 | 0.2M |
| 2025-07-18 | 626.45 | 628.40 | 605.80 | 607.45 | 0.2M |
| 2025-07-17 | 641.30 | 664.00 | 620.95 | 623.25 | 0.5M |
| 2025-07-16 | 610.00 | 646.25 | 609.60 | 636.35 | 0.8M |
| 2025-07-15 | 600.50 | 614.30 | 600.50 | 607.00 | 0.2M |
| 2025-07-14 | 602.00 | 605.05 | 594.00 | 598.90 | 0.2M |
| 2025-07-11 | 607.10 | 612.90 | 595.90 | 600.20 | 0.1M |
| 2025-07-10 | 608.50 | 615.60 | 605.15 | 607.20 | 0.1M |
| 2025-07-09 | 614.90 | 615.90 | 606.05 | 609.60 | 0.1M |
| 2025-07-08 | 615.00 | 621.50 | 605.90 | 612.45 | 0.1M |
| 2025-07-07 | 620.00 | 625.90 | 603.00 | 613.25 | 0.3M |
| 2025-07-04 | 632.10 | 636.90 | 613.85 | 621.50 | 0.2M |
| 2025-07-03 | 639.40 | 640.35 | 628.50 | 632.10 | 0.1M |
| 2025-07-02 | 650.30 | 650.60 | 634.00 | 638.35 | 0.1M |
| 2025-07-01 | 637.50 | 666.00 | 633.00 | 646.90 | 0.8M |
| 2025-06-30 | 643.15 | 654.75 | 627.20 | 632.50 | 0.2M |
| 2025-06-27 | 640.00 | 650.95 | 633.35 | 642.15 | 0.2M |
| 2025-06-26 | 655.00 | 658.50 | 631.00 | 637.75 | 0.3M |
| 2025-06-25 | 653.10 | 660.20 | 650.00 | 652.30 | 0.2M |
| 2025-06-24 | 667.75 | 676.90 | 648.00 | 651.50 | 0.4M |
| 2025-06-23 | 659.90 | 668.50 | 647.55 | 659.50 | 0.4M |
| 2025-06-20 | 659.00 | 676.65 | 648.85 | 655.30 | 0.8M |
| 2025-06-19 | 666.35 | 678.80 | 653.00 | 660.15 | 2.1M |
| 2025-06-18 | 616.95 | 704.70 | 607.30 | 684.60 | 13.1M |
| 2025-06-17 | 597.15 | 634.40 | 596.70 | 614.65 | 0.5M |
| 2025-06-16 | 607.45 | 611.90 | 585.90 | 599.45 | 0.1M |
| 2025-06-13 | 574.90 | 613.00 | 560.40 | 606.80 | 0.3M |
| 2025-06-12 | 611.80 | 614.00 | 588.50 | 592.70 | 0.2M |
| 2025-06-11 | 602.35 | 622.00 | 601.75 | 605.85 | 0.2M |
| 2025-06-10 | 602.40 | 609.80 | 594.20 | 601.60 | 0.1M |
| 2025-06-09 | 600.20 | 612.00 | 593.55 | 597.45 | 0.1M |
| 2025-06-06 | 603.95 | 607.80 | 588.80 | 596.90 | 0.2M |
| 2025-06-05 | 608.90 | 618.00 | 597.10 | 599.40 | 0.2M |
| 2025-06-04 | 626.80 | 628.45 | 604.55 | 606.85 | 0.2M |
| 2025-06-03 | 624.70 | 629.80 | 618.70 | 622.65 | 0.1M |
| 2025-06-02 | 615.55 | 627.45 | 603.05 | 622.45 | 0.1M |
| 2025-05-30 | 639.85 | 640.00 | 604.95 | 612.50 | 0.2M |
| 2025-05-29 | 612.00 | 638.00 | 604.60 | 635.55 | 0.4M |
| 2025-05-28 | 574.25 | 620.00 | 574.25 | 601.85 | 0.5M |
| 2025-05-27 | 557.00 | 579.95 | 556.05 | 571.40 | 0.2M |
| 2025-05-26 | 579.80 | 594.40 | 577.75 | 582.05 | 0.1M |
| 2025-05-23 | 585.70 | 589.60 | 577.90 | 579.80 | 0.1M |
| 2025-05-22 | 597.00 | 598.95 | 580.55 | 584.15 | 0.1M |
| 2025-05-21 | 580.95 | 597.45 | 575.10 | 594.35 | 0.2M |
| 2025-05-20 | 586.00 | 610.00 | 564.00 | 579.15 | 0.3M |
| 2025-05-19 | 559.90 | 593.45 | 558.65 | 581.90 | 0.4M |
| 2025-05-16 | 547.70 | 558.00 | 536.10 | 555.90 | 0.2M |
| 2025-05-15 | 556.90 | 564.70 | 543.45 | 545.70 | 0.1M |
| 2025-05-14 | 555.00 | 562.90 | 551.15 | 554.95 | 0.1M |
| 2025-05-13 | 539.05 | 558.95 | 536.90 | 549.80 | 0.2M |
| 2025-05-12 | 549.00 | 552.00 | 531.25 | 538.75 | 0.3M |
| 2025-05-09 | 480.00 | 515.00 | 480.00 | 511.10 | 0.2M |
| 2025-05-08 | 524.10 | 530.00 | 492.60 | 500.45 | 0.1M |
| 2025-05-07 | 505.00 | 527.90 | 500.00 | 521.25 | 0.3M |
| 2025-05-06 | 549.00 | 552.00 | 503.05 | 505.00 | 0.3M |
| 2025-05-05 | 513.50 | 550.05 | 513.50 | 542.75 | 0.4M |
| 2025-05-02 | 520.00 | 530.00 | 505.65 | 513.50 | 0.2M |
| 2025-04-30 | 514.75 | 529.90 | 505.00 | 518.85 | 0.2M |
| 2025-04-29 | 519.25 | 529.80 | 500.50 | 519.75 | 0.4M |
| 2025-04-28 | 494.00 | 524.30 | 490.70 | 515.15 | 0.3M |
| 2025-04-25 | 523.90 | 529.15 | 482.20 | 488.45 | 0.4M |
| 2025-04-24 | 534.95 | 539.70 | 520.00 | 521.50 | 0.2M |
| 2025-04-23 | 502.00 | 535.45 | 500.50 | 531.15 | 0.6M |
| 2025-04-22 | 499.40 | 525.00 | 490.05 | 497.20 | 0.4M |
| 2025-04-21 | 493.00 | 499.00 | 480.05 | 496.05 | 0.2M |
| 2025-04-17 | 483.00 | 500.95 | 483.00 | 487.80 | 0.3M |
| 2025-04-16 | 451.00 | 492.15 | 445.50 | 480.25 | 0.8M |
| 2025-04-15 | 427.90 | 447.45 | 420.00 | 447.45 | 0.1M |
| 2025-04-11 | 402.00 | 412.00 | 400.00 | 406.80 | 0.1M |
| 2025-04-09 | 405.00 | 405.00 | 384.00 | 390.25 | 0.1M |
| 2025-04-08 | 405.00 | 414.95 | 394.55 | 404.05 | 0.1M |
| 2025-04-07 | 378.45 | 401.95 | 378.45 | 394.40 | 0.3M |
| 2025-04-04 | 446.00 | 446.00 | 420.50 | 420.50 | 0.1M |
| 2025-04-03 | 428.50 | 456.60 | 428.50 | 442.60 | 0.1M |
| 2025-04-02 | 435.00 | 443.70 | 418.55 | 434.90 | 0.1M |
| 2025-04-01 | 433.00 | 444.00 | 425.85 | 432.70 | 0.2M |
| 2025-03-28 | 436.00 | 445.45 | 413.40 | 427.55 | 0.3M |
| 2025-03-27 | 412.00 | 431.60 | 406.00 | 431.60 | 0.5M |
| 2025-03-26 | 432.00 | 435.95 | 410.05 | 411.05 | 0.2M |
| 2025-03-25 | 459.95 | 463.40 | 431.25 | 431.60 | 0.2M |
| 2025-03-24 | 460.00 | 465.00 | 447.55 | 453.95 | 0.2M |
| 2025-03-21 | 454.00 | 469.65 | 446.00 | 452.30 | 0.4M |
| 2025-03-20 | 438.00 | 447.30 | 431.20 | 447.30 | 0.3M |
| 2025-03-19 | 411.70 | 426.00 | 407.75 | 426.00 | 0.1M |
| 2025-03-18 | 390.10 | 406.45 | 386.05 | 405.75 | 0.4M |
| 2025-03-17 | 405.10 | 415.00 | 383.90 | 387.10 | 0.3M |
| 2025-03-13 | 415.15 | 426.95 | 398.25 | 404.10 | 0.2M |
| 2025-03-12 | 434.90 | 434.90 | 406.10 | 416.10 | 0.2M |
| 2025-03-11 | 433.15 | 433.15 | 415.80 | 426.60 | 0.3M |
| 2025-03-10 | 469.90 | 470.90 | 437.20 | 437.65 | 0.1M |
| 2025-03-07 | 455.00 | 471.30 | 455.00 | 460.20 | 0.1M |
| 2025-03-06 | 456.00 | 476.80 | 454.20 | 460.50 | 0.3M |
| 2025-03-05 | 433.05 | 455.95 | 433.00 | 455.95 | 0.1M |
| 2025-03-04 | 412.10 | 443.35 | 412.10 | 434.25 | 0.2M |
| 2025-03-03 | 445.00 | 455.00 | 419.15 | 422.25 | 0.3M |
| 2025-02-28 | 452.00 | 460.30 | 432.30 | 441.20 | 0.2M |
| 2025-02-27 | 485.45 | 489.50 | 455.00 | 458.95 | 0.2M |
| 2025-02-25 | 498.70 | 502.80 | 480.15 | 484.70 | 0.3M |
| 2025-02-24 | 480.25 | 508.00 | 469.95 | 494.30 | 0.2M |
| 2025-02-21 | 490.00 | 537.05 | 486.30 | 493.15 | 0.1M |
| 2025-02-20 | 493.00 | 510.90 | 493.00 | 499.55 | 0.1M |
| 2025-02-19 | 497.00 | 518.45 | 491.00 | 494.70 | 0.2M |
| 2025-02-18 | 512.10 | 523.00 | 475.00 | 498.30 | 0.3M |
| 2025-02-17 | 520.00 | 536.90 | 496.25 | 517.45 | 0.2M |
| 2025-02-14 | 563.70 | 563.70 | 513.05 | 537.15 | 0.2M |
| 2025-02-13 | 567.00 | 583.00 | 546.30 | 564.25 | 0.2M |
| 2025-02-12 | 562.00 | 589.15 | 534.90 | 554.95 | 0.6M |
| 2025-02-11 | 663.85 | 663.85 | 589.30 | 594.30 | 0.2M |
| 2025-02-10 | 666.00 | 666.00 | 624.95 | 654.75 | 0.2M |
| 2025-02-07 | 659.00 | 673.90 | 644.85 | 655.40 | 0.1M |
| 2025-02-06 | 622.30 | 664.00 | 619.05 | 648.90 | 0.2M |
| 2025-02-05 | 623.00 | 629.30 | 611.60 | 618.65 | 0.3M |
| 2025-02-04 | 601.20 | 629.75 | 601.20 | 617.70 | 0.2M |
| 2025-02-03 | 611.00 | 621.55 | 597.70 | 599.80 | 0.2M |
| 2025-02-01 | 652.00 | 659.55 | 619.00 | 629.15 | 0.1M |
| 2025-01-31 | 640.00 | 666.00 | 631.55 | 649.75 | 0.1M |
| 2025-01-30 | 622.00 | 648.95 | 621.15 | 643.65 | 0.1M |
| 2025-01-29 | 582.65 | 618.05 | 581.00 | 618.05 | 0.1M |
| 2025-01-28 | 622.85 | 630.00 | 588.20 | 588.65 | 0.2M |
| 2025-01-27 | 650.00 | 650.00 | 619.15 | 619.15 | 0.1M |
| 2025-01-24 | 672.10 | 679.40 | 647.15 | 651.70 | 0.1M |
| 2025-01-23 | 685.00 | 693.95 | 662.35 | 676.65 | 0.1M |
| 2025-01-22 | 682.00 | 687.80 | 638.15 | 672.55 | 0.1M |
| 2025-01-21 | 708.00 | 714.00 | 667.70 | 671.70 | 0.1M |
| 2025-01-20 | 684.90 | 708.30 | 675.75 | 702.80 | 0.1M |
| 2025-01-17 | 690.00 | 699.95 | 672.25 | 680.70 | 0.1M |
| 2025-01-16 | 693.00 | 706.30 | 685.95 | 688.65 | 0.1M |
| 2025-01-15 | 725.00 | 725.00 | 675.50 | 687.65 | 0.2M |
| 2025-01-14 | 664.00 | 697.05 | 637.60 | 696.45 | 0.3M |
| 2025-01-13 | 690.00 | 693.50 | 663.90 | 663.90 | 0.2M |
| 2025-01-10 | 735.00 | 746.95 | 698.65 | 698.80 | 0.2M |
| 2025-01-09 | 774.00 | 787.00 | 732.05 | 735.40 | 0.1M |
| 2025-01-08 | 743.90 | 773.70 | 715.70 | 764.95 | 0.2M |
| 2025-01-07 | 751.00 | 764.30 | 730.80 | 736.90 | 0.2M |
| 2025-01-06 | 785.00 | 793.00 | 735.15 | 737.05 | 0.2M |
| 2025-01-03 | 768.00 | 779.35 | 750.00 | 773.80 | 0.4M |
| 2025-01-02 | 721.95 | 754.30 | 721.95 | 742.25 | 0.2M |
| 2025-01-01 | 698.25 | 733.15 | 691.50 | 720.85 | 0.2M |