729.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 772.90 | 773.55 | 710.55 | 729.55 | 0.3M |
| 2025-09-25 | 781.20 | 804.95 | 763.20 | 772.40 | 0.1M |
| 2025-09-24 | 787.30 | 794.40 | 766.40 | 781.20 | 0.1M |
| 2025-09-23 | 798.20 | 808.00 | 772.85 | 779.15 | 0.1M |
| 2025-09-22 | 765.00 | 832.00 | 751.00 | 794.05 | 0.9M |
| 2025-09-19 | 749.70 | 764.00 | 740.00 | 750.45 | 0.1M |
| 2025-09-18 | 744.90 | 772.50 | 738.00 | 746.05 | 0.2M |
| 2025-09-17 | 730.00 | 756.95 | 730.00 | 735.85 | 0.1M |
| 2025-09-16 | 750.00 | 763.90 | 720.40 | 728.15 | 0.2M |
| 2025-09-15 | 745.95 | 753.50 | 720.05 | 742.20 | 0.2M |
| 2025-09-12 | 712.95 | 784.00 | 706.35 | 745.90 | 0.9M |
| 2025-09-11 | 693.80 | 716.15 | 691.35 | 702.45 | 0.1M |
| 2025-09-10 | 690.00 | 704.85 | 685.05 | 693.80 | 0.1M |
| 2025-09-09 | 714.40 | 714.40 | 680.00 | 682.85 | 0.1M |
| 2025-09-08 | 729.00 | 737.00 | 702.20 | 710.35 | 0.1M |
| 2025-09-05 | 708.20 | 725.00 | 704.20 | 715.15 | 0.1M |
| 2025-09-04 | 747.90 | 747.90 | 700.35 | 708.20 | 0.1M |
| 2025-09-03 | 701.15 | 778.90 | 701.05 | 729.75 | 1.1M |
| 2025-09-02 | 710.00 | 718.00 | 689.00 | 694.20 | 0.1M |
| 2025-09-01 | 685.00 | 710.00 | 682.00 | 693.05 | 0.2M |
| 2025-08-29 | 679.90 | 688.45 | 661.50 | 671.85 | 0.1M |
| 2025-08-28 | 648.00 | 686.50 | 639.45 | 673.20 | 0.1M |
| 2025-08-26 | 670.05 | 676.45 | 650.00 | 651.25 | 0.1M |
| 2025-08-25 | 692.35 | 697.95 | 670.00 | 672.10 | 0.1M |
| 2025-08-22 | 673.80 | 716.90 | 661.65 | 682.10 | 0.4M |
| 2025-08-21 | 687.45 | 706.95 | 666.25 | 671.30 | 0.1M |
| 2025-08-20 | 677.00 | 707.00 | 673.40 | 686.25 | 0.3M |
| 2025-08-19 | 714.90 | 735.00 | 674.35 | 681.15 | 0.5M |
| 2025-08-18 | 620.00 | 727.40 | 620.00 | 712.60 | 1.6M |
| 2025-08-14 | 584.00 | 636.00 | 570.60 | 610.75 | 0.4M |
| 2025-08-13 | 612.00 | 630.00 | 579.50 | 587.10 | 0.2M |
| 2025-08-12 | 595.35 | 635.00 | 590.35 | 611.80 | 0.3M |
| 2025-08-11 | 614.00 | 628.90 | 582.10 | 596.40 | 0.1M |
| 2025-08-08 | 589.95 | 643.60 | 589.85 | 605.55 | 0.6M |
| 2025-08-07 | 573.70 | 606.00 | 549.05 | 589.85 | 0.2M |
| 2025-08-06 | 600.00 | 623.90 | 575.00 | 577.70 | 0.1M |
| 2025-08-05 | 569.00 | 605.00 | 564.00 | 593.55 | 0.2M |
| 2025-08-04 | 585.95 | 596.85 | 559.20 | 564.70 | 0.1M |
| 2025-08-01 | 553.10 | 609.00 | 553.10 | 583.70 | 0.2M |
| 2025-07-31 | 555.20 | 578.90 | 555.20 | 565.60 | 0.1M |
| 2025-07-30 | 586.95 | 599.00 | 572.00 | 574.70 | 0.0M |
| 2025-07-29 | 562.60 | 607.00 | 539.95 | 576.60 | 0.2M |
| 2025-07-28 | 571.00 | 592.05 | 546.00 | 562.65 | 0.1M |
| 2025-07-25 | 570.00 | 598.70 | 555.60 | 580.70 | 0.1M |
| 2025-07-24 | 609.00 | 613.40 | 564.60 | 575.25 | 0.2M |
| 2025-07-23 | 518.05 | 619.40 | 518.05 | 604.25 | 1.3M |
| 2025-07-22 | 498.90 | 519.90 | 492.00 | 518.00 | 0.1M |
| 2025-07-21 | 462.00 | 501.75 | 460.00 | 489.70 | 0.1M |
| 2025-07-18 | 476.60 | 482.45 | 460.00 | 464.25 | 0.0M |
| 2025-07-17 | 468.00 | 482.00 | 456.10 | 476.60 | 0.0M |
| 2025-07-16 | 479.00 | 481.60 | 462.00 | 465.40 | 0.0M |
| 2025-07-15 | 481.05 | 495.00 | 472.10 | 480.25 | 0.0M |
| 2025-07-14 | 509.00 | 518.90 | 468.50 | 481.05 | 0.1M |
| 2025-07-11 | 479.00 | 497.00 | 479.00 | 495.80 | 0.1M |
| 2025-07-10 | 479.00 | 490.00 | 470.10 | 476.35 | 0.0M |
| 2025-07-09 | 476.00 | 482.00 | 465.10 | 471.00 | 0.0M |
| 2025-07-08 | 477.00 | 477.00 | 461.00 | 471.40 | 0.0M |
| 2025-07-07 | 469.70 | 470.00 | 455.00 | 468.95 | 0.0M |
| 2025-07-04 | 449.00 | 450.65 | 440.00 | 450.55 | 0.0M |
| 2025-07-03 | 423.00 | 433.00 | 413.00 | 429.20 | 0.0M |
| 2025-07-02 | 422.00 | 424.90 | 410.10 | 421.35 | 0.0M |
| 2025-07-01 | 436.90 | 436.90 | 405.50 | 413.80 | 0.0M |
| 2025-06-30 | 406.20 | 420.00 | 406.20 | 417.15 | 0.0M |
| 2025-06-27 | 398.50 | 401.00 | 396.00 | 400.00 | 0.0M |
| 2025-06-26 | 398.50 | 409.00 | 398.50 | 398.50 | 0.0M |
| 2025-06-25 | 412.00 | 412.00 | 406.60 | 406.60 | 0.0M |
| 2025-06-24 | 409.40 | 414.90 | 408.00 | 414.90 | 0.0M |
| 2025-06-23 | 393.40 | 409.40 | 393.40 | 409.40 | 0.0M |
| 2025-06-20 | 401.40 | 401.40 | 401.40 | 401.40 | 0.0M |
| 2025-06-19 | 424.95 | 424.95 | 409.60 | 409.60 | 0.0M |
| 2025-06-18 | 418.20 | 418.20 | 417.95 | 417.95 | 0.0M |
| 2025-06-17 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2025-06-16 | 402.00 | 402.65 | 400.00 | 402.00 | 0.0M |
| 2025-06-13 | 393.40 | 398.55 | 393.40 | 398.55 | 0.0M |
| 2025-06-12 | 390.00 | 390.75 | 390.00 | 390.75 | 0.0M |
| 2025-06-11 | 383.10 | 383.10 | 383.10 | 383.10 | 0.0M |
| 2025-06-10 | 375.60 | 375.60 | 375.60 | 375.60 | 0.0M |
| 2025-06-09 | 368.25 | 368.25 | 368.00 | 368.25 | 0.0M |
| 2025-06-06 | 354.00 | 361.05 | 354.00 | 361.05 | 0.0M |
| 2025-06-05 | 354.00 | 357.00 | 354.00 | 354.00 | 0.0M |
| 2025-06-04 | 364.90 | 364.90 | 358.00 | 360.00 | 0.0M |
| 2025-06-03 | 366.00 | 370.10 | 365.00 | 365.00 | 0.0M |
| 2025-06-02 | 375.00 | 375.00 | 371.00 | 371.00 | 0.0M |
| 2025-05-30 | 378.00 | 378.00 | 370.05 | 377.00 | 0.0M |
| 2025-05-29 | 380.00 | 380.00 | 377.05 | 377.05 | 0.0M |
| 2025-05-28 | 376.85 | 384.75 | 376.85 | 384.75 | 0.0M |
| 2025-05-27 | 387.60 | 387.60 | 384.50 | 384.50 | 0.0M |
| 2025-05-26 | 386.20 | 386.20 | 371.60 | 385.90 | 0.0M |
| 2025-05-23 | 378.65 | 378.65 | 378.65 | 378.65 | 0.0M |
| 2025-05-22 | 356.75 | 371.25 | 356.75 | 371.25 | 0.0M |
| 2025-05-21 | 351.25 | 364.00 | 351.25 | 364.00 | 0.0M |
| 2025-05-20 | 358.70 | 358.70 | 358.40 | 358.40 | 0.0M |
| 2025-05-19 | 351.70 | 351.70 | 351.70 | 351.70 | 0.0M |
| 2025-05-16 | 344.85 | 344.85 | 344.85 | 344.85 | 0.0M |
| 2025-05-15 | 338.10 | 338.10 | 338.10 | 338.10 | 0.0M |
| 2025-05-14 | 331.00 | 331.50 | 331.00 | 331.50 | 0.0M |
| 2025-05-13 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0M |
| 2025-05-12 | 318.65 | 318.65 | 318.65 | 318.65 | 0.0M |
| 2025-05-09 | 310.90 | 312.45 | 309.35 | 312.45 | 0.0M |
| 2025-05-08 | 302.50 | 312.45 | 302.50 | 312.45 | 0.0M |
| 2025-05-07 | 302.10 | 307.50 | 302.10 | 306.50 | 0.0M |
| 2025-05-06 | 306.90 | 306.90 | 301.50 | 301.50 | 0.0M |
| 2025-05-05 | 312.15 | 312.15 | 306.40 | 307.00 | 0.0M |
| 2025-05-02 | 312.00 | 312.15 | 311.70 | 312.15 | 0.0M |
| 2025-04-30 | 306.00 | 306.05 | 305.90 | 306.05 | 0.0M |
| 2025-04-29 | 315.00 | 315.05 | 311.05 | 311.50 | 0.0M |
| 2025-04-28 | 321.15 | 321.15 | 314.75 | 315.05 | 0.0M |
| 2025-04-25 | 327.90 | 327.90 | 316.00 | 321.15 | 0.0M |
| 2025-04-24 | 317.05 | 322.45 | 317.05 | 322.45 | 0.0M |
| 2025-04-23 | 319.95 | 319.95 | 314.00 | 316.15 | 0.0M |
| 2025-04-22 | 310.40 | 315.05 | 310.40 | 315.05 | 0.0M |
| 2025-04-21 | 308.95 | 308.95 | 308.90 | 308.90 | 0.0M |
| 2025-04-17 | 302.00 | 302.90 | 302.00 | 302.90 | 0.0M |
| 2025-04-16 | 297.10 | 297.10 | 295.50 | 297.00 | 0.0M |
| 2025-04-15 | 291.30 | 291.30 | 291.30 | 291.30 | 0.0M |
| 2025-04-11 | 283.55 | 285.60 | 283.55 | 285.60 | 0.0M |
| 2025-04-09 | 284.80 | 284.80 | 280.00 | 280.00 | 0.0M |
| 2025-04-08 | 277.05 | 284.80 | 277.05 | 284.80 | 0.0M |
| 2025-04-07 | 284.00 | 284.00 | 282.25 | 282.25 | 0.0M |
| 2025-04-04 | 289.90 | 289.90 | 288.00 | 288.00 | 0.0M |
| 2025-04-03 | 281.10 | 287.15 | 281.10 | 287.15 | 0.0M |
| 2025-04-02 | 281.00 | 281.55 | 280.00 | 281.55 | 0.0M |
| 2025-04-01 | 280.55 | 282.80 | 280.55 | 282.80 | 0.0M |
| 2025-03-28 | 287.30 | 287.30 | 283.10 | 283.40 | 0.0M |
| 2025-03-27 | 294.15 | 294.15 | 288.70 | 288.70 | 0.0M |
| 2025-03-26 | 295.00 | 295.00 | 288.40 | 288.40 | 0.0M |
| 2025-03-25 | 309.00 | 309.80 | 291.00 | 294.25 | 0.0M |
| 2025-03-24 | 299.00 | 300.45 | 291.05 | 300.45 | 0.0M |
| 2025-03-21 | 283.00 | 286.15 | 273.25 | 286.15 | 0.0M |
| 2025-03-20 | 268.90 | 272.55 | 262.25 | 272.55 | 0.0M |
| 2025-03-19 | 249.95 | 259.60 | 246.10 | 259.60 | 0.0M |
| 2025-03-18 | 245.00 | 252.55 | 231.15 | 247.25 | 0.0M |
| 2025-03-17 | 257.00 | 264.50 | 240.55 | 240.55 | 0.0M |
| 2025-03-13 | 265.05 | 270.00 | 252.50 | 253.20 | 0.0M |
| 2025-03-12 | 275.00 | 277.90 | 259.85 | 265.75 | 0.0M |
| 2025-03-11 | 280.95 | 283.15 | 268.55 | 273.50 | 0.0M |
| 2025-03-10 | 296.00 | 303.90 | 281.20 | 281.20 | 0.0M |
| 2025-03-07 | 294.00 | 307.00 | 288.15 | 296.00 | 0.0M |
| 2025-03-06 | 270.15 | 294.85 | 270.15 | 293.80 | 0.0M |
| 2025-03-05 | 271.55 | 293.80 | 267.65 | 282.10 | 0.0M |
| 2025-03-04 | 261.05 | 274.85 | 258.15 | 266.05 | 0.0M |
| 2025-03-03 | 272.25 | 272.25 | 245.15 | 263.75 | 0.0M |
| 2025-02-28 | 269.15 | 273.75 | 260.10 | 268.45 | 0.0M |
| 2025-02-27 | 287.15 | 287.15 | 266.25 | 274.35 | 0.0M |
| 2025-02-25 | 287.15 | 296.45 | 279.85 | 283.55 | 0.0M |
| 2025-02-24 | 298.75 | 298.75 | 283.20 | 285.70 | 0.0M |
| 2025-02-21 | 301.90 | 302.50 | 290.25 | 297.50 | 0.0M |
| 2025-02-20 | 306.00 | 309.90 | 295.00 | 301.90 | 0.0M |
| 2025-02-19 | 280.00 | 324.00 | 274.05 | 307.25 | 0.1M |
| 2025-02-18 | 301.95 | 304.90 | 278.00 | 282.50 | 0.0M |
| 2025-02-17 | 298.00 | 312.00 | 285.85 | 300.80 | 0.0M |
| 2025-02-14 | 321.20 | 330.95 | 286.15 | 304.85 | 0.1M |
| 2025-02-13 | 335.05 | 336.20 | 317.00 | 319.00 | 0.0M |
| 2025-02-12 | 334.70 | 344.00 | 305.10 | 333.35 | 0.0M |
| 2025-02-11 | 335.45 | 339.00 | 317.40 | 325.40 | 0.0M |
| 2025-02-10 | 369.70 | 369.70 | 322.00 | 331.40 | 0.1M |
| 2025-02-07 | 419.00 | 419.00 | 353.05 | 367.15 | 0.1M |
| 2025-02-06 | 381.10 | 405.00 | 381.10 | 390.80 | 0.0M |
| 2025-02-05 | 392.40 | 397.00 | 381.15 | 387.15 | 0.0M |
| 2025-02-04 | 384.00 | 396.60 | 374.90 | 388.90 | 0.0M |
| 2025-02-03 | 396.00 | 398.80 | 370.00 | 380.95 | 0.0M |
| 2025-02-01 | 413.15 | 414.00 | 385.00 | 399.15 | 0.0M |
| 2025-01-31 | 409.40 | 409.90 | 389.95 | 395.60 | 0.0M |
| 2025-01-30 | 413.65 | 414.00 | 397.55 | 402.60 | 0.0M |
| 2025-01-29 | 411.00 | 427.40 | 377.30 | 409.25 | 0.0M |
| 2025-01-28 | 420.60 | 420.95 | 390.00 | 409.35 | 0.0M |
| 2025-01-27 | 432.40 | 433.50 | 395.20 | 402.70 | 0.0M |
| 2025-01-24 | 432.35 | 448.40 | 424.00 | 432.40 | 0.0M |
| 2025-01-23 | 439.95 | 441.05 | 421.10 | 434.80 | 0.0M |
| 2025-01-22 | 448.30 | 450.25 | 425.10 | 444.25 | 0.0M |
| 2025-01-21 | 475.00 | 475.00 | 442.00 | 453.90 | 0.0M |
| 2025-01-20 | 447.05 | 470.00 | 443.00 | 465.95 | 0.0M |
| 2025-01-17 | 465.70 | 468.00 | 445.50 | 450.60 | 0.0M |
| 2025-01-16 | 466.95 | 477.00 | 456.35 | 465.70 | 0.0M |
| 2025-01-15 | 469.90 | 473.70 | 455.00 | 468.40 | 0.0M |
| 2025-01-14 | 437.10 | 473.80 | 425.20 | 463.00 | 0.0M |
| 2025-01-13 | 450.90 | 451.00 | 424.00 | 431.25 | 0.0M |
| 2025-01-10 | 466.65 | 477.00 | 450.00 | 455.95 | 0.0M |
| 2025-01-09 | 465.25 | 476.75 | 456.00 | 466.95 | 0.0M |
| 2025-01-08 | 479.30 | 479.30 | 461.30 | 469.40 | 0.0M |
| 2025-01-07 | 467.30 | 485.00 | 461.30 | 472.80 | 0.0M |
| 2025-01-06 | 484.65 | 497.70 | 461.00 | 475.05 | 0.0M |
| 2025-01-03 | 480.00 | 498.80 | 469.95 | 492.05 | 0.0M |
| 2025-01-02 | 460.10 | 487.00 | 454.50 | 478.75 | 0.0M |
| 2025-01-01 | 463.10 | 471.00 | 450.10 | 464.45 | 0.0M |