703.24
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 599.96 | 605.00 | 551.10 | 590.00 | 0.1M |
| 2024-12-30 | 608.00 | 612.00 | 588.01 | 600.00 | 0.0M |
| 2024-12-27 | 588.01 | 612.00 | 582.00 | 612.00 | 0.0M |
| 2024-12-26 | 612.00 | 621.11 | 588.00 | 594.25 | 0.0M |
| 2024-12-24 | 604.00 | 626.00 | 590.00 | 602.11 | 0.0M |
| 2024-12-23 | 584.99 | 608.00 | 576.60 | 598.00 | 0.0M |
| 2024-12-20 | 579.00 | 583.00 | 570.07 | 572.01 | 0.0M |
| 2024-12-19 | 583.38 | 602.00 | 570.00 | 570.00 | 0.0M |
| 2024-12-18 | 623.00 | 623.00 | 585.53 | 598.00 | 0.0M |
| 2024-12-17 | 641.50 | 649.00 | 602.57 | 610.16 | 0.0M |
| 2024-12-16 | 640.11 | 682.00 | 628.00 | 630.00 | 0.0M |
| 2024-12-13 | 641.00 | 660.00 | 631.00 | 650.00 | 0.0M |
| 2024-12-12 | 633.00 | 661.00 | 626.00 | 657.49 | 0.0M |
| 2024-12-11 | 630.11 | 648.00 | 625.00 | 633.00 | 0.0M |
| 2024-12-10 | 653.00 | 653.00 | 630.00 | 632.01 | 0.0M |
| 2024-12-09 | 610.15 | 658.00 | 610.15 | 639.00 | 0.0M |
| 2024-12-06 | 640.00 | 659.99 | 575.55 | 649.90 | 0.0M |
| 2024-12-05 | 614.49 | 648.00 | 600.30 | 640.00 | 0.0M |
| 2024-12-04 | 607.00 | 618.00 | 605.55 | 614.49 | 0.0M |
| 2024-12-03 | 609.00 | 615.00 | 596.00 | 614.49 | 0.0M |
| 2024-12-02 | 605.00 | 613.00 | 603.00 | 610.30 | 0.0M |
| 2024-11-29 | 590.05 | 610.00 | 580.00 | 604.99 | 0.0M |
| 2024-11-28 | 560.00 | 599.00 | 545.00 | 590.00 | 0.1M |
| 2024-11-27 | 561.00 | 570.00 | 550.00 | 560.00 | 0.0M |
| 2024-11-26 | 566.00 | 566.00 | 547.00 | 547.00 | 0.0M |
| 2024-11-25 | 560.00 | 568.00 | 560.00 | 568.00 | 0.0M |
| 2024-11-22 | 583.00 | 583.00 | 560.00 | 565.10 | 0.1M |
| 2024-11-21 | 556.58 | 588.50 | 550.00 | 582.00 | 0.0M |
| 2024-11-20 | 568.00 | 581.00 | 554.00 | 554.02 | 0.0M |
| 2024-11-19 | 572.00 | 588.00 | 571.00 | 577.00 | 0.0M |
| 2024-11-18 | 535.00 | 586.48 | 535.00 | 566.00 | 0.1M |
| 2024-11-15 | 513.00 | 536.23 | 508.00 | 535.00 | 0.1M |
| 2024-11-14 | 525.00 | 525.00 | 514.00 | 515.00 | 0.0M |
| 2024-11-13 | 490.55 | 526.00 | 490.00 | 510.00 | 0.1M |
| 2024-11-12 | 495.00 | 505.00 | 491.05 | 492.50 | 0.0M |
| 2024-11-11 | 505.00 | 510.00 | 493.01 | 495.00 | 0.0M |
| 2024-11-08 | 482.00 | 519.47 | 475.22 | 500.00 | 0.2M |
| 2024-11-07 | 450.00 | 495.02 | 450.00 | 485.00 | 0.0M |
| 2024-11-06 | 450.00 | 454.97 | 449.00 | 453.00 | 0.0M |
| 2024-11-05 | 441.00 | 450.30 | 441.00 | 450.30 | 0.0M |
| 2024-11-04 | 434.93 | 440.00 | 429.00 | 440.00 | 0.0M |
| 2024-11-01 | 434.99 | 440.00 | 420.00 | 430.01 | 0.0M |
| 2024-10-31 | 439.84 | 443.00 | 428.00 | 430.00 | 0.0M |
| 2024-10-30 | 448.47 | 448.47 | 428.50 | 428.50 | 0.0M |
| 2024-10-29 | 447.45 | 454.00 | 435.00 | 449.79 | 0.1M |
| 2024-10-28 | 463.00 | 465.00 | 440.00 | 440.00 | 0.0M |
| 2024-10-25 | 486.94 | 486.94 | 461.00 | 461.08 | 0.0M |
| 2024-10-24 | 481.00 | 483.00 | 473.00 | 477.99 | 0.0M |
| 2024-10-23 | 491.00 | 491.50 | 480.00 | 490.00 | 0.0M |
| 2024-10-22 | 454.35 | 521.00 | 454.35 | 500.11 | 0.1M |
| 2024-10-21 | 449.58 | 481.95 | 444.02 | 465.10 | 0.0M |
| 2024-10-18 | 449.56 | 454.22 | 435.00 | 449.00 | 0.0M |
| 2024-10-17 | 450.11 | 455.97 | 444.00 | 444.05 | 0.0M |
| 2024-10-16 | 446.00 | 457.98 | 445.19 | 451.01 | 0.0M |
| 2024-10-15 | 465.00 | 469.99 | 449.00 | 449.00 | 0.0M |
| 2024-10-14 | 475.00 | 489.99 | 465.15 | 467.99 | 0.0M |
| 2024-10-11 | 477.99 | 482.99 | 470.00 | 470.00 | 0.0M |
| 2024-10-10 | 489.00 | 489.00 | 470.00 | 470.00 | 0.0M |
| 2024-10-09 | 493.90 | 493.90 | 480.00 | 481.14 | 0.0M |
| 2024-10-08 | 493.00 | 493.00 | 485.00 | 486.00 | 0.0M |
| 2024-10-07 | 488.87 | 494.00 | 480.11 | 494.00 | 0.0M |
| 2024-10-04 | 480.00 | 498.99 | 480.00 | 489.99 | 0.0M |
| 2024-10-03 | 480.20 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2024-10-02 | 490.00 | 491.00 | 481.11 | 485.00 | 0.0M |
| 2024-10-01 | 490.00 | 510.00 | 486.20 | 490.00 | 0.0M |
| 2024-09-30 | 499.89 | 501.00 | 480.11 | 499.90 | 0.0M |
| 2024-09-27 | 496.00 | 498.98 | 473.30 | 494.99 | 0.0M |
| 2024-09-26 | 486.67 | 505.00 | 475.00 | 497.99 | 0.0M |
| 2024-09-25 | 464.05 | 499.98 | 464.05 | 499.00 | 0.0M |
| 2024-09-24 | 476.00 | 476.00 | 462.00 | 475.00 | 0.0M |
| 2024-09-23 | 456.30 | 479.18 | 456.30 | 470.00 | 0.0M |
| 2024-09-20 | 473.25 | 480.00 | 454.00 | 475.99 | 0.0M |
| 2024-09-19 | 462.77 | 473.22 | 451.00 | 470.00 | 0.0M |
| 2024-09-18 | 457.99 | 462.00 | 440.00 | 460.00 | 0.0M |
| 2024-09-16 | 458.75 | 458.75 | 450.11 | 458.50 | 0.0M |
| 2024-09-13 | 450.00 | 475.00 | 449.99 | 451.21 | 0.0M |
| 2024-09-12 | 444.00 | 444.00 | 436.20 | 444.00 | 0.0M |
| 2024-09-11 | 449.99 | 449.99 | 430.00 | 443.43 | 0.0M |
| 2024-09-10 | 450.90 | 450.90 | 411.16 | 449.99 | 0.0M |
| 2024-09-09 | 452.00 | 456.00 | 448.01 | 453.00 | 0.0M |
| 2024-09-06 | 460.00 | 465.34 | 455.06 | 460.00 | 0.0M |
| 2024-09-05 | 461.30 | 464.99 | 453.00 | 460.00 | 0.0M |
| 2024-09-04 | 464.00 | 468.50 | 463.00 | 464.00 | 0.0M |
| 2024-09-03 | 470.50 | 470.50 | 455.00 | 469.90 | 0.0M |
| 2024-09-02 | 470.11 | 475.00 | 464.00 | 470.00 | 0.0M |
| 2024-08-30 | 473.99 | 475.00 | 471.25 | 475.00 | 0.0M |
| 2024-08-29 | 477.99 | 479.99 | 471.00 | 474.00 | 0.0M |
| 2024-08-28 | 490.50 | 490.50 | 470.15 | 475.50 | 0.0M |
| 2024-08-27 | 492.11 | 504.00 | 492.11 | 504.00 | 0.0M |
| 2024-08-26 | 506.99 | 507.00 | 491.00 | 492.00 | 0.0M |
| 2024-08-23 | 501.39 | 515.00 | 500.00 | 500.00 | 0.0M |
| 2024-08-22 | 508.77 | 517.00 | 496.39 | 517.00 | 0.0M |
| 2024-08-21 | 505.90 | 505.99 | 495.00 | 501.00 | 0.0M |
| 2024-08-20 | 497.99 | 500.00 | 485.00 | 498.00 | 0.0M |
| 2024-08-19 | 509.00 | 514.00 | 485.00 | 500.00 | 0.0M |
| 2024-08-16 | 501.01 | 508.97 | 493.00 | 508.00 | 0.0M |
| 2024-08-15 | 501.00 | 513.50 | 501.00 | 502.50 | 0.0M |
| 2024-08-13 | 510.00 | 514.00 | 502.00 | 510.00 | 0.0M |
| 2024-08-12 | 513.99 | 515.00 | 497.00 | 508.85 | 0.0M |
| 2024-08-09 | 501.00 | 509.90 | 500.50 | 509.90 | 0.0M |
| 2024-08-08 | 514.50 | 514.50 | 502.05 | 507.00 | 0.0M |
| 2024-08-07 | 509.00 | 509.89 | 505.00 | 506.00 | 0.0M |
| 2024-08-06 | 500.00 | 508.50 | 500.00 | 503.00 | 0.0M |
| 2024-08-05 | 500.30 | 513.00 | 500.01 | 506.00 | 0.0M |
| 2024-08-02 | 506.10 | 518.50 | 501.00 | 513.90 | 0.0M |
| 2024-08-01 | 515.00 | 519.00 | 506.00 | 515.00 | 0.0M |
| 2024-07-31 | 510.11 | 519.00 | 510.00 | 510.00 | 0.0M |
| 2024-07-30 | 524.90 | 525.00 | 515.00 | 518.90 | 0.0M |
| 2024-07-29 | 518.99 | 525.00 | 515.00 | 522.00 | 0.0M |
| 2024-07-26 | 529.00 | 529.00 | 510.00 | 514.00 | 0.0M |
| 2024-07-25 | 522.00 | 530.00 | 515.00 | 515.00 | 0.0M |
| 2024-07-24 | 527.00 | 533.00 | 518.20 | 522.00 | 0.0M |
| 2024-07-23 | 528.00 | 539.90 | 516.00 | 524.98 | 0.8M |
| 2024-07-22 | 515.00 | 535.00 | 515.00 | 519.50 | 0.0M |
| 2024-07-19 | 537.00 | 537.00 | 520.00 | 525.00 | 0.0M |
| 2024-07-18 | 530.01 | 545.50 | 530.01 | 544.20 | 0.0M |
| 2024-07-15 | 530.00 | 540.00 | 530.00 | 535.00 | 0.0M |
| 2024-07-12 | 530.00 | 541.00 | 520.00 | 538.00 | 0.2M |
| 2024-07-11 | 515.00 | 526.50 | 514.00 | 523.00 | 0.0M |
| 2024-07-10 | 533.00 | 533.00 | 510.00 | 513.99 | 0.0M |
| 2024-07-09 | 518.01 | 527.00 | 510.00 | 522.00 | 0.0M |
| 2024-07-08 | 515.11 | 525.10 | 488.00 | 517.50 | 0.0M |
| 2024-07-05 | 513.00 | 529.95 | 513.00 | 526.99 | 0.0M |
| 2024-07-04 | 520.00 | 533.00 | 520.00 | 533.00 | 0.1M |
| 2024-07-03 | 520.11 | 535.00 | 491.00 | 535.00 | 0.0M |
| 2024-07-02 | 536.00 | 536.00 | 515.00 | 534.00 | 0.0M |
| 2024-07-01 | 534.00 | 534.00 | 520.01 | 530.10 | 0.3M |
| 2024-06-28 | 525.00 | 539.90 | 520.11 | 535.00 | 0.0M |
| 2024-06-27 | 512.20 | 535.00 | 512.20 | 535.00 | 0.0M |
| 2024-06-26 | 519.50 | 530.00 | 485.18 | 520.00 | 0.1M |
| 2024-06-25 | 501.00 | 519.00 | 480.01 | 519.00 | 0.0M |
| 2024-06-24 | 513.00 | 515.50 | 512.00 | 515.01 | 0.0M |
| 2024-06-21 | 510.50 | 511.00 | 500.01 | 510.00 | 0.0M |
| 2024-06-20 | 500.01 | 510.00 | 500.01 | 510.00 | 0.1M |
| 2024-06-14 | 485.00 | 500.00 | 485.00 | 500.00 | 0.0M |
| 2024-06-13 | 486.00 | 505.00 | 480.00 | 504.00 | 0.0M |
| 2024-06-12 | 484.98 | 484.98 | 472.03 | 472.03 | 0.0M |
| 2024-06-11 | 489.99 | 489.99 | 472.00 | 477.00 | 0.0M |
| 2024-06-10 | 471.00 | 475.00 | 470.00 | 473.50 | 0.0M |
| 2024-06-07 | 478.00 | 478.50 | 460.11 | 470.00 | 0.1M |
| 2024-06-06 | 470.00 | 474.98 | 470.00 | 470.00 | 0.0M |
| 2024-06-05 | 479.00 | 480.00 | 470.00 | 471.00 | 0.0M |
| 2024-06-04 | 483.99 | 484.00 | 470.00 | 470.00 | 0.0M |
| 2024-06-03 | 475.00 | 489.99 | 470.01 | 480.00 | 0.0M |
| 2024-05-31 | 468.00 | 480.00 | 468.00 | 477.00 | 0.0M |
| 2024-05-30 | 461.00 | 478.00 | 459.50 | 469.00 | 0.0M |
| 2024-05-29 | 479.99 | 479.99 | 460.00 | 465.00 | 0.0M |
| 2024-05-27 | 482.00 | 482.00 | 479.00 | 480.00 | 0.0M |
| 2024-05-24 | 486.00 | 486.90 | 481.30 | 482.00 | 0.0M |
| 2024-05-23 | 487.00 | 490.00 | 481.00 | 486.00 | 0.0M |
| 2024-05-22 | 485.00 | 504.00 | 485.00 | 486.00 | 0.0M |
| 2024-05-21 | 490.00 | 499.89 | 488.00 | 492.00 | 0.0M |
| 2024-05-20 | 490.00 | 510.00 | 483.00 | 495.00 | 0.0M |
| 2024-05-17 | 482.00 | 494.00 | 478.00 | 492.00 | 0.0M |
| 2024-05-16 | 485.00 | 487.00 | 478.00 | 482.00 | 0.0M |
| 2024-05-15 | 490.00 | 505.00 | 478.10 | 490.00 | 0.1M |
| 2024-05-14 | 489.99 | 505.00 | 480.00 | 494.00 | 0.1M |
| 2024-05-13 | 469.99 | 503.21 | 466.00 | 492.00 | 0.0M |
| 2024-05-10 | 469.98 | 470.00 | 458.00 | 466.00 | 0.1M |
| 2024-05-09 | 457.00 | 485.00 | 450.00 | 455.00 | 0.0M |
| 2024-05-08 | 465.00 | 470.00 | 446.00 | 461.00 | 0.0M |
| 2024-05-07 | 469.99 | 470.95 | 462.00 | 466.00 | 0.0M |
| 2024-05-06 | 462.00 | 471.00 | 460.11 | 463.80 | 0.0M |
| 2024-05-03 | 469.98 | 479.99 | 454.00 | 468.00 | 0.0M |
| 2024-05-02 | 476.00 | 476.00 | 445.55 | 464.00 | 0.0M |
| 2024-04-30 | 482.00 | 482.00 | 475.00 | 478.00 | 0.0M |
| 2024-04-29 | 490.00 | 490.00 | 473.95 | 475.01 | 0.0M |
| 2024-04-26 | 492.00 | 493.99 | 478.55 | 482.00 | 0.0M |
| 2024-04-25 | 501.00 | 512.99 | 486.00 | 486.00 | 0.0M |
| 2024-04-24 | 505.00 | 510.00 | 494.00 | 500.00 | 0.0M |
| 2024-04-23 | 499.00 | 510.00 | 495.00 | 502.25 | 0.0M |
| 2024-04-22 | 500.00 | 507.99 | 500.00 | 507.99 | 0.0M |
| 2024-04-19 | 520.00 | 520.00 | 491.50 | 500.01 | 0.5M |
| 2024-04-18 | 522.00 | 535.55 | 522.00 | 530.00 | 0.0M |
| 2024-04-17 | 532.00 | 534.99 | 520.00 | 533.00 | 0.0M |
| 2024-04-16 | 540.00 | 540.00 | 531.50 | 532.00 | 0.0M |
| 2024-04-15 | 534.00 | 545.00 | 527.00 | 537.26 | 0.0M |
| 2024-04-09 | 538.50 | 544.00 | 522.00 | 537.00 | 0.0M |
| 2024-04-08 | 544.00 | 544.00 | 537.00 | 539.00 | 0.0M |
| 2024-04-04 | 535.00 | 542.40 | 533.50 | 539.00 | 0.0M |
| 2024-04-03 | 539.90 | 539.90 | 533.05 | 535.00 | 0.0M |
| 2024-04-02 | 543.00 | 543.00 | 534.00 | 540.00 | 0.0M |
| 2024-04-01 | 557.00 | 557.00 | 544.00 | 545.00 | 0.0M |
| 2024-03-29 | 549.00 | 560.00 | 549.00 | 560.00 | 0.0M |
| 2024-03-28 | 549.00 | 560.00 | 533.01 | 550.05 | 0.0M |
| 2024-03-27 | 549.99 | 555.00 | 520.00 | 555.00 | 0.0M |
| 2024-03-26 | 549.00 | 550.00 | 503.51 | 548.98 | 0.0M |
| 2024-03-25 | 554.00 | 554.00 | 525.10 | 540.00 | 0.0M |
| 2024-03-22 | 539.00 | 551.00 | 539.00 | 550.00 | 0.0M |
| 2024-03-21 | 550.00 | 550.00 | 540.00 | 544.00 | 0.0M |
| 2024-03-20 | 521.60 | 554.99 | 518.00 | 550.00 | 0.2M |
| 2024-03-19 | 520.00 | 534.99 | 515.00 | 515.00 | 0.8M |
| 2024-03-18 | 526.00 | 526.00 | 519.00 | 524.89 | 0.0M |
| 2024-03-15 | 526.00 | 526.00 | 515.00 | 526.00 | 0.1M |
| 2024-03-14 | 505.00 | 538.99 | 505.00 | 533.02 | 0.0M |
| 2024-03-13 | 512.99 | 514.00 | 500.00 | 509.99 | 0.0M |
| 2024-03-12 | 524.90 | 524.90 | 500.00 | 511.00 | 0.0M |
| 2024-03-11 | 515.00 | 520.25 | 508.00 | 520.00 | 0.0M |
| 2024-03-08 | 514.00 | 514.95 | 508.00 | 509.00 | 0.0M |
| 2024-03-07 | 515.00 | 516.99 | 507.00 | 515.00 | 0.0M |
| 2024-03-06 | 515.00 | 519.00 | 515.00 | 515.00 | 0.0M |
| 2024-03-05 | 520.00 | 520.00 | 507.00 | 514.00 | 0.0M |
| 2024-03-04 | 520.00 | 520.00 | 503.00 | 520.00 | 0.0M |
| 2024-03-01 | 515.00 | 517.00 | 513.00 | 515.00 | 0.0M |
| 2024-02-29 | 515.00 | 519.80 | 505.01 | 519.80 | 0.0M |
| 2024-02-28 | 500.00 | 515.00 | 500.00 | 507.00 | 0.0M |
| 2024-02-27 | 505.00 | 508.99 | 480.00 | 497.20 | 0.0M |
| 2024-02-26 | 500.00 | 513.00 | 500.00 | 508.00 | 0.0M |
| 2024-02-23 | 494.94 | 505.00 | 490.00 | 505.00 | 0.0M |
| 2024-02-22 | 484.00 | 496.00 | 484.00 | 496.00 | 0.0M |
| 2024-02-21 | 485.00 | 495.00 | 484.00 | 485.00 | 0.0M |
| 2024-02-20 | 474.99 | 500.00 | 474.99 | 489.00 | 0.0M |
| 2024-02-19 | 476.99 | 480.99 | 460.00 | 479.99 | 0.0M |
| 2024-02-16 | 495.00 | 503.00 | 465.01 | 470.00 | 0.0M |
| 2024-02-15 | 495.11 | 508.00 | 480.11 | 499.00 | 0.0M |
| 2024-02-14 | 509.99 | 509.99 | 500.00 | 507.70 | 0.0M |
| 2024-02-13 | 500.00 | 504.90 | 484.00 | 502.90 | 0.0M |
| 2024-02-12 | 506.00 | 512.00 | 490.00 | 502.00 | 0.1M |
| 2024-02-09 | 510.11 | 528.00 | 502.00 | 522.89 | 0.0M |
| 2024-02-07 | 512.00 | 515.00 | 505.00 | 515.00 | 0.0M |
| 2024-02-06 | 502.10 | 511.00 | 502.10 | 510.00 | 0.0M |
| 2024-02-02 | 519.99 | 529.99 | 480.11 | 513.99 | 0.0M |
| 2024-02-01 | 503.00 | 509.95 | 503.00 | 509.60 | 0.0M |
| 2024-01-31 | 500.11 | 510.00 | 500.00 | 506.00 | 0.0M |
| 2024-01-30 | 505.00 | 510.00 | 502.00 | 502.00 | 0.0M |
| 2024-01-29 | 512.00 | 514.00 | 502.20 | 502.20 | 0.0M |
| 2024-01-26 | 517.90 | 528.00 | 511.00 | 523.00 | 0.0M |
| 2024-01-25 | 511.12 | 519.90 | 510.00 | 510.20 | 0.0M |
| 2024-01-24 | 512.10 | 524.00 | 505.56 | 515.00 | 0.0M |
| 2024-01-23 | 527.00 | 527.00 | 512.00 | 519.00 | 0.0M |
| 2024-01-22 | 525.00 | 529.00 | 512.01 | 519.00 | 0.0M |
| 2024-01-19 | 526.99 | 530.00 | 522.01 | 527.88 | 0.0M |
| 2024-01-18 | 527.00 | 527.00 | 511.12 | 524.80 | 0.0M |
| 2024-01-17 | 537.00 | 537.01 | 510.01 | 524.50 | 0.0M |
| 2024-01-16 | 521.20 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2024-01-15 | 526.00 | 540.00 | 526.00 | 530.00 | 0.0M |
| 2024-01-12 | 535.90 | 540.00 | 530.00 | 538.99 | 0.0M |
| 2024-01-11 | 529.00 | 535.00 | 529.00 | 535.00 | 0.0M |
| 2024-01-10 | 530.00 | 536.00 | 520.01 | 530.99 | 0.0M |
| 2024-01-09 | 538.50 | 539.50 | 525.00 | 530.00 | 0.0M |
| 2024-01-08 | 542.99 | 542.99 | 525.31 | 538.99 | 0.0M |
| 2024-01-05 | 540.00 | 550.00 | 530.10 | 540.00 | 0.1M |
| 2024-01-04 | 540.00 | 544.80 | 525.00 | 539.99 | 0.0M |
| 2024-01-03 | 533.00 | 549.00 | 525.00 | 538.99 | 0.0M |
| 2024-01-02 | 540.00 | 540.00 | 520.00 | 534.95 | 0.0M |
| 2024-01-01 | 530.00 | 539.90 | 520.00 | 535.10 | 0.0M |