740.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 454.00 | 465.00 | 453.00 | 464.00 | 0.0M |
| 2024-12-27 | 468.00 | 468.00 | 443.00 | 454.00 | 0.0M |
| 2024-12-26 | 457.14 | 457.14 | 429.52 | 450.48 | 0.0M |
| 2024-12-24 | 440.95 | 473.33 | 440.95 | 450.48 | 0.1M |
| 2024-12-23 | 429.52 | 448.57 | 429.52 | 445.71 | 0.0M |
| 2024-12-20 | 441.90 | 456.19 | 430.48 | 433.33 | 0.1M |
| 2024-12-19 | 433.33 | 457.14 | 433.33 | 437.14 | 0.0M |
| 2024-12-18 | 454.29 | 464.76 | 440.95 | 453.33 | 0.1M |
| 2024-12-17 | 457.14 | 457.14 | 438.10 | 454.29 | 0.1M |
| 2024-12-16 | 463.81 | 463.81 | 442.86 | 453.33 | 0.1M |
| 2024-12-13 | 420.00 | 457.14 | 420.00 | 447.62 | 0.1M |
| 2024-12-12 | 429.52 | 442.86 | 417.14 | 429.52 | 0.1M |
| 2024-12-11 | 419.05 | 431.43 | 409.52 | 429.52 | 0.1M |
| 2024-12-10 | 364.76 | 417.14 | 364.76 | 409.52 | 0.2M |
| 2024-12-09 | 418.10 | 418.10 | 379.05 | 392.38 | 0.2M |
| 2024-12-06 | 450.48 | 456.19 | 425.71 | 428.57 | 0.1M |
| 2024-12-05 | 471.43 | 471.43 | 447.62 | 452.38 | 0.1M |
| 2024-12-04 | 456.19 | 471.43 | 442.86 | 471.43 | 0.2M |
| 2024-12-03 | 460.00 | 471.43 | 458.10 | 465.71 | 0.1M |
| 2024-12-02 | 469.52 | 480.00 | 458.10 | 464.76 | 0.1M |
| 2024-11-29 | 480.00 | 480.00 | 463.81 | 465.71 | 0.1M |
| 2024-11-28 | 469.52 | 481.90 | 468.57 | 480.00 | 0.1M |
| 2024-11-27 | 468.57 | 470.48 | 460.95 | 469.52 | 0.3M |
| 2024-11-26 | 494.29 | 494.29 | 474.29 | 474.29 | 0.1M |
| 2024-11-25 | 481.90 | 483.81 | 469.52 | 476.19 | 0.1M |
| 2024-11-22 | 471.43 | 477.14 | 468.57 | 475.24 | 0.0M |
| 2024-11-21 | 475.24 | 486.67 | 461.90 | 471.43 | 0.2M |
| 2024-11-20 | 479.05 | 479.05 | 467.62 | 471.43 | 0.1M |
| 2024-11-19 | 480.00 | 485.71 | 474.29 | 477.14 | 0.1M |
| 2024-11-18 | 477.14 | 492.38 | 472.38 | 479.05 | 0.2M |
| 2024-11-15 | 484.76 | 488.57 | 465.71 | 477.14 | 0.2M |
| 2024-11-14 | 491.43 | 504.76 | 485.71 | 488.57 | 0.2M |
| 2024-11-13 | 501.90 | 514.29 | 492.38 | 497.14 | 0.2M |
| 2024-11-12 | 518.10 | 520.95 | 492.38 | 501.90 | 0.3M |
| 2024-11-11 | 487.62 | 520.95 | 484.76 | 501.90 | 0.3M |
| 2024-11-08 | 480.00 | 490.48 | 480.00 | 486.67 | 0.1M |
| 2024-11-07 | 480.00 | 485.71 | 476.19 | 485.71 | 0.1M |
| 2024-11-06 | 487.62 | 495.24 | 477.14 | 485.71 | 0.1M |
| 2024-11-05 | 472.38 | 482.86 | 472.38 | 480.95 | 0.0M |
| 2024-11-04 | 476.19 | 480.95 | 467.62 | 479.05 | 0.1M |
| 2024-11-01 | 480.00 | 480.00 | 472.38 | 476.19 | 0.1M |
| 2024-10-31 | 480.00 | 480.95 | 471.43 | 480.00 | 0.3M |
| 2024-10-30 | 479.05 | 489.52 | 473.33 | 480.00 | 0.6M |
| 2024-10-29 | 483.81 | 588.57 | 483.81 | 493.33 | 9.3M |
| 2024-10-28 | 480.95 | 484.76 | 475.24 | 483.81 | 0.0M |
| 2024-10-25 | 475.24 | 485.71 | 474.29 | 474.29 | 0.0M |
| 2024-10-24 | 484.76 | 484.76 | 475.24 | 475.24 | 0.0M |
| 2024-10-23 | 480.95 | 494.29 | 477.14 | 484.76 | 0.0M |
| 2024-10-22 | 487.62 | 499.05 | 471.43 | 480.95 | 0.0M |
| 2024-10-21 | 475.24 | 500.00 | 474.29 | 487.62 | 0.1M |
| 2024-10-18 | 489.52 | 489.52 | 473.33 | 474.29 | 0.2M |
| 2024-10-17 | 489.52 | 498.10 | 486.67 | 489.52 | 0.0M |
| 2024-10-16 | 492.38 | 500.00 | 484.76 | 489.52 | 0.0M |
| 2024-10-15 | 490.48 | 500.95 | 487.62 | 492.38 | 0.1M |
| 2024-10-14 | 491.43 | 501.90 | 489.52 | 490.48 | 0.1M |
| 2024-10-11 | 493.33 | 493.33 | 487.62 | 492.38 | 0.0M |
| 2024-10-10 | 491.43 | 493.33 | 485.71 | 490.48 | 0.1M |
| 2024-10-08 | 494.29 | 575.24 | 484.76 | 491.43 | 2.5M |
| 2024-10-07 | 486.67 | 495.24 | 477.14 | 494.29 | 0.0M |
| 2024-10-04 | 493.33 | 496.19 | 480.95 | 481.90 | 0.0M |
| 2024-10-02 | 500.00 | 500.00 | 481.90 | 493.33 | 0.1M |
| 2024-09-30 | 503.81 | 512.38 | 485.71 | 485.71 | 0.1M |
| 2024-09-27 | 503.81 | 512.38 | 499.05 | 503.81 | 0.1M |
| 2024-09-26 | 497.14 | 508.57 | 494.29 | 503.81 | 0.0M |
| 2024-09-25 | 506.67 | 506.67 | 490.48 | 495.24 | 0.1M |
| 2024-09-24 | 509.52 | 509.52 | 487.62 | 495.24 | 0.1M |
| 2024-09-23 | 492.38 | 517.14 | 487.62 | 492.38 | 0.1M |
| 2024-09-20 | 495.24 | 507.62 | 481.90 | 492.38 | 0.2M |
| 2024-09-19 | 477.14 | 523.81 | 473.33 | 510.48 | 0.3M |
| 2024-09-13 | 484.76 | 484.76 | 473.33 | 477.14 | 0.1M |
| 2024-09-12 | 476.19 | 480.95 | 463.81 | 478.10 | 0.1M |
| 2024-09-11 | 464.76 | 476.19 | 448.57 | 462.86 | 0.2M |
| 2024-09-10 | 465.71 | 485.71 | 460.00 | 471.43 | 0.1M |
| 2024-09-09 | 460.00 | 476.19 | 454.29 | 470.48 | 0.1M |
| 2024-09-06 | 494.29 | 500.00 | 462.86 | 462.86 | 0.4M |
| 2024-09-05 | 506.67 | 522.86 | 491.43 | 494.29 | 0.5M |
| 2024-09-04 | 509.52 | 537.14 | 500.00 | 506.67 | 1.0M |
| 2024-09-03 | 500.95 | 580.95 | 479.05 | 550.48 | 5.3M |
| 2024-09-02 | 510.48 | 510.48 | 492.38 | 500.95 | 0.2M |
| 2024-08-30 | 507.62 | 519.05 | 495.24 | 510.48 | 0.4M |
| 2024-08-29 | 516.19 | 517.14 | 490.48 | 490.48 | 0.6M |
| 2024-08-28 | 523.81 | 593.33 | 512.38 | 517.14 | 6.1M |
| 2024-08-27 | 488.57 | 537.14 | 477.14 | 512.38 | 1.2M |
| 2024-08-26 | 523.81 | 572.38 | 488.57 | 488.57 | 2.9M |
| 2024-08-23 | 512.38 | 633.33 | 500.00 | 533.33 | 16.3M |
| 2024-08-22 | 500.00 | 513.33 | 497.14 | 513.33 | 0.2M |
| 2024-08-21 | 506.67 | 519.05 | 497.14 | 498.10 | 0.1M |
| 2024-08-20 | 499.05 | 511.43 | 486.67 | 506.67 | 0.1M |
| 2024-08-19 | 495.24 | 495.24 | 483.81 | 489.52 | 0.0M |
| 2024-08-16 | 483.81 | 498.10 | 480.00 | 494.29 | 0.2M |
| 2024-08-14 | 480.00 | 488.57 | 478.10 | 483.81 | 0.0M |
| 2024-08-13 | 479.05 | 485.71 | 472.38 | 481.90 | 0.1M |
| 2024-08-12 | 475.24 | 485.71 | 467.62 | 484.76 | 0.1M |
| 2024-08-09 | 469.52 | 481.90 | 461.90 | 477.14 | 0.2M |
| 2024-08-08 | 476.19 | 480.00 | 465.71 | 472.38 | 0.1M |
| 2024-08-07 | 468.57 | 484.76 | 463.81 | 476.19 | 0.1M |
| 2024-08-06 | 428.57 | 476.19 | 403.81 | 468.57 | 0.3M |
| 2024-08-05 | 502.86 | 506.67 | 432.38 | 456.19 | 0.3M |
| 2024-08-02 | 509.52 | 516.19 | 487.62 | 507.62 | 0.1M |
| 2024-08-01 | 498.10 | 516.19 | 493.33 | 514.29 | 0.2M |
| 2024-07-31 | 487.62 | 522.86 | 486.67 | 498.10 | 0.2M |
| 2024-07-30 | 508.57 | 509.52 | 483.81 | 493.33 | 0.2M |
| 2024-07-29 | 532.38 | 532.38 | 496.19 | 498.10 | 0.7M |
| 2024-07-26 | 539.05 | 544.76 | 518.10 | 527.62 | 0.4M |
| 2024-07-25 | 528.57 | 556.19 | 521.90 | 534.29 | 0.6M |
| 2024-07-24 | 573.33 | 583.81 | 547.62 | 552.38 | 1.0M |
| 2024-07-23 | 607.62 | 607.62 | 563.81 | 573.33 | 3.1M |
| 2024-07-22 | 542.86 | 675.24 | 542.86 | 622.86 | 26.4M |
| 2024-07-19 | 542.86 | 544.76 | 514.29 | 520.00 | 0.5M |
| 2024-07-18 | 559.05 | 563.81 | 540.00 | 542.86 | 0.1M |
| 2024-07-17 | 548.57 | 569.52 | 548.57 | 559.05 | 0.0M |
| 2024-07-16 | 561.90 | 570.48 | 547.62 | 554.29 | 0.2M |
| 2024-07-15 | 573.33 | 581.90 | 552.38 | 552.38 | 0.2M |
| 2024-07-12 | 582.86 | 582.86 | 570.48 | 573.33 | 0.1M |
| 2024-07-11 | 561.90 | 617.14 | 561.90 | 582.86 | 0.4M |
| 2024-07-10 | 556.19 | 564.76 | 554.29 | 561.90 | 0.1M |
| 2024-07-09 | 565.71 | 570.48 | 552.38 | 556.19 | 0.1M |
| 2024-07-08 | 552.38 | 571.43 | 549.52 | 562.86 | 0.1M |
| 2024-07-05 | 571.43 | 575.24 | 549.52 | 551.43 | 0.2M |
| 2024-07-04 | 575.24 | 575.24 | 562.86 | 571.43 | 0.1M |
| 2024-07-03 | 574.29 | 581.90 | 570.48 | 575.24 | 0.1M |
| 2024-07-02 | 580.95 | 580.95 | 562.86 | 574.29 | 0.1M |
| 2024-07-01 | 575.24 | 579.05 | 568.57 | 575.24 | 0.0M |
| 2024-06-28 | 574.29 | 580.00 | 570.48 | 575.24 | 0.1M |
| 2024-06-27 | 578.10 | 579.05 | 572.38 | 575.24 | 0.1M |
| 2024-06-26 | 580.95 | 590.48 | 573.33 | 578.10 | 0.1M |
| 2024-06-25 | 577.14 | 586.67 | 577.14 | 584.76 | 0.0M |
| 2024-06-24 | 587.62 | 587.62 | 573.33 | 584.76 | 0.1M |
| 2024-06-21 | 583.81 | 588.57 | 571.43 | 588.57 | 0.1M |
| 2024-06-20 | 585.71 | 589.52 | 579.05 | 581.90 | 0.0M |
| 2024-06-19 | 588.57 | 598.10 | 581.90 | 585.71 | 0.1M |
| 2024-06-18 | 608.57 | 608.57 | 588.57 | 588.57 | 0.1M |
| 2024-06-17 | 608.57 | 612.38 | 599.05 | 608.57 | 0.0M |
| 2024-06-14 | 601.90 | 608.57 | 593.33 | 608.57 | 0.0M |
| 2024-06-13 | 604.76 | 614.29 | 598.10 | 601.90 | 0.0M |
| 2024-06-12 | 607.62 | 618.10 | 594.29 | 604.76 | 0.0M |
| 2024-06-11 | 614.29 | 614.29 | 594.29 | 594.29 | 0.0M |
| 2024-06-10 | 603.81 | 617.14 | 603.81 | 604.76 | 0.0M |
| 2024-06-07 | 596.19 | 611.43 | 594.29 | 603.81 | 0.1M |
| 2024-06-05 | 608.57 | 608.57 | 593.33 | 596.19 | 0.1M |
| 2024-06-04 | 618.10 | 623.81 | 601.90 | 603.81 | 0.2M |
| 2024-06-03 | 612.38 | 621.90 | 603.81 | 618.10 | 0.1M |
| 2024-05-31 | 607.62 | 630.48 | 607.62 | 612.38 | 0.1M |
| 2024-05-30 | 636.19 | 636.19 | 596.19 | 607.62 | 0.4M |
| 2024-05-29 | 647.62 | 654.29 | 633.33 | 636.19 | 0.1M |
| 2024-05-28 | 658.10 | 661.90 | 645.71 | 647.62 | 0.2M |
| 2024-05-27 | 660.00 | 665.71 | 657.14 | 657.14 | 0.1M |
| 2024-05-24 | 667.62 | 675.24 | 660.95 | 663.81 | 0.2M |
| 2024-05-23 | 680.95 | 686.67 | 671.43 | 675.24 | 0.1M |
| 2024-05-22 | 709.52 | 709.52 | 680.95 | 680.95 | 0.3M |
| 2024-05-21 | 715.24 | 715.24 | 704.76 | 709.52 | 0.1M |
| 2024-05-20 | 738.10 | 751.43 | 711.43 | 715.24 | 0.4M |
| 2024-05-17 | 709.52 | 769.52 | 687.62 | 752.38 | 1.0M |
| 2024-05-16 | 696.19 | 730.48 | 692.38 | 714.29 | 0.3M |
| 2024-05-14 | 691.43 | 692.38 | 678.10 | 692.38 | 0.1M |
| 2024-05-13 | 681.90 | 693.33 | 681.90 | 691.43 | 0.1M |
| 2024-05-10 | 700.95 | 700.95 | 679.05 | 680.95 | 0.1M |
| 2024-05-09 | 686.67 | 701.90 | 683.81 | 685.71 | 0.2M |
| 2024-05-08 | 689.52 | 695.24 | 678.10 | 690.48 | 0.3M |
| 2024-05-07 | 765.71 | 766.67 | 685.71 | 688.57 | 2.3M |
| 2024-05-03 | 665.71 | 680.00 | 665.71 | 667.62 | 0.1M |
| 2024-05-02 | 667.62 | 678.10 | 665.71 | 666.67 | 0.1M |
| 2024-04-30 | 673.33 | 684.76 | 666.67 | 667.62 | 0.1M |
| 2024-04-29 | 667.62 | 676.19 | 666.67 | 673.33 | 0.1M |
| 2024-04-26 | 673.33 | 676.19 | 661.90 | 667.62 | 0.1M |
| 2024-04-25 | 680.00 | 685.71 | 673.33 | 673.33 | 0.1M |
| 2024-04-24 | 685.71 | 691.43 | 678.10 | 685.71 | 0.1M |
| 2024-04-23 | 684.76 | 693.33 | 673.33 | 685.71 | 0.1M |
| 2024-04-22 | 664.76 | 685.71 | 660.00 | 684.76 | 0.1M |
| 2024-04-19 | 676.19 | 679.05 | 657.14 | 668.57 | 0.1M |
| 2024-04-18 | 660.00 | 680.00 | 660.00 | 675.24 | 0.1M |
| 2024-04-17 | 653.33 | 674.29 | 653.33 | 669.52 | 0.0M |
| 2024-04-16 | 671.43 | 689.52 | 666.67 | 668.57 | 0.1M |
| 2024-04-15 | 680.00 | 680.00 | 669.52 | 669.52 | 0.1M |
| 2024-04-12 | 657.14 | 706.67 | 657.14 | 675.24 | 0.2M |
| 2024-04-11 | 650.48 | 673.33 | 650.48 | 660.00 | 0.1M |
| 2024-04-09 | 676.19 | 680.95 | 660.00 | 662.86 | 0.1M |
| 2024-04-08 | 673.33 | 685.71 | 658.10 | 676.19 | 0.1M |
| 2024-04-05 | 684.76 | 684.76 | 672.38 | 675.24 | 0.0M |
| 2024-04-04 | 688.57 | 695.24 | 680.00 | 686.67 | 0.1M |
| 2024-04-03 | 697.14 | 697.14 | 680.95 | 691.43 | 0.1M |
| 2024-04-02 | 694.29 | 700.95 | 680.00 | 697.14 | 0.1M |
| 2024-04-01 | 679.05 | 701.90 | 664.76 | 700.95 | 0.3M |
| 2024-03-29 | 677.14 | 693.33 | 642.86 | 678.10 | 0.3M |
| 2024-03-28 | 689.52 | 691.43 | 680.95 | 689.52 | 0.1M |
| 2024-03-27 | 691.43 | 691.43 | 679.05 | 689.52 | 0.1M |
| 2024-03-26 | 680.00 | 694.29 | 676.19 | 691.43 | 0.1M |
| 2024-03-25 | 683.81 | 685.71 | 676.19 | 680.00 | 0.0M |
| 2024-03-22 | 689.52 | 692.38 | 678.10 | 683.81 | 0.1M |
| 2024-03-21 | 680.95 | 711.43 | 677.14 | 686.67 | 0.3M |
| 2024-03-20 | 666.67 | 726.67 | 665.71 | 680.00 | 0.7M |
| 2024-03-19 | 666.67 | 672.38 | 655.24 | 666.67 | 0.2M |
| 2024-03-18 | 661.90 | 675.24 | 659.05 | 666.67 | 0.0M |
| 2024-03-15 | 675.24 | 680.95 | 656.19 | 661.90 | 0.3M |
| 2024-03-14 | 691.43 | 703.81 | 674.29 | 675.24 | 0.7M |
| 2024-03-13 | 666.67 | 843.81 | 657.14 | 691.43 | 5.5M |
| 2024-03-12 | 668.57 | 673.33 | 659.05 | 669.52 | 0.0M |
| 2024-03-11 | 671.43 | 679.05 | 658.10 | 666.67 | 0.1M |
| 2024-03-08 | 650.48 | 671.43 | 646.67 | 671.43 | 0.1M |
| 2024-03-07 | 662.86 | 662.86 | 637.14 | 652.38 | 0.1M |
| 2024-03-06 | 656.19 | 669.52 | 656.19 | 662.86 | 0.1M |
| 2024-03-05 | 678.10 | 678.10 | 652.38 | 669.52 | 0.1M |
| 2024-03-04 | 681.90 | 682.86 | 676.19 | 678.10 | 0.1M |
| 2024-02-29 | 697.14 | 704.76 | 675.24 | 684.76 | 0.1M |
| 2024-02-28 | 692.38 | 700.00 | 680.95 | 697.14 | 0.1M |
| 2024-02-27 | 700.00 | 700.95 | 686.67 | 700.00 | 0.1M |
| 2024-02-26 | 703.81 | 703.81 | 681.90 | 701.90 | 0.1M |
| 2024-02-23 | 715.24 | 715.24 | 685.71 | 703.81 | 0.1M |
| 2024-02-22 | 713.33 | 722.86 | 696.19 | 715.24 | 0.1M |
| 2024-02-21 | 726.67 | 737.14 | 705.71 | 708.57 | 0.1M |
| 2024-02-20 | 720.95 | 759.05 | 718.10 | 722.86 | 0.3M |
| 2024-02-19 | 679.05 | 717.14 | 679.05 | 714.29 | 0.3M |
| 2024-02-16 | 698.10 | 698.10 | 682.86 | 684.76 | 0.1M |
| 2024-02-15 | 692.38 | 702.86 | 680.95 | 690.48 | 0.2M |
| 2024-02-14 | 703.81 | 703.81 | 691.43 | 695.24 | 0.1M |
| 2024-02-13 | 702.86 | 709.52 | 692.38 | 704.76 | 0.1M |
| 2024-02-08 | 697.14 | 702.86 | 688.57 | 702.86 | 0.1M |
| 2024-02-07 | 696.19 | 699.05 | 686.67 | 697.14 | 0.0M |
| 2024-02-06 | 694.29 | 700.00 | 680.00 | 699.05 | 0.1M |
| 2024-02-05 | 702.86 | 702.86 | 679.05 | 701.90 | 0.1M |
| 2024-02-02 | 698.10 | 705.71 | 692.38 | 702.86 | 0.1M |
| 2024-02-01 | 695.24 | 702.86 | 692.38 | 698.10 | 0.0M |
| 2024-01-31 | 708.57 | 709.52 | 685.71 | 705.71 | 0.1M |
| 2024-01-30 | 701.90 | 711.43 | 687.62 | 708.57 | 0.1M |
| 2024-01-29 | 696.19 | 709.52 | 693.33 | 701.90 | 0.1M |
| 2024-01-26 | 680.95 | 696.19 | 680.95 | 696.19 | 0.1M |
| 2024-01-25 | 704.76 | 704.76 | 674.29 | 696.19 | 0.3M |
| 2024-01-24 | 707.62 | 722.86 | 682.86 | 708.57 | 0.2M |
| 2024-01-23 | 714.29 | 737.14 | 703.81 | 707.62 | 0.3M |
| 2024-01-22 | 723.81 | 743.81 | 697.14 | 706.67 | 0.4M |
| 2024-01-19 | 740.95 | 747.62 | 726.67 | 730.48 | 0.2M |
| 2024-01-18 | 739.05 | 782.86 | 714.29 | 738.10 | 0.4M |
| 2024-01-17 | 757.14 | 764.76 | 740.95 | 754.29 | 0.2M |
| 2024-01-16 | 784.76 | 784.76 | 757.14 | 757.14 | 0.1M |
| 2024-01-15 | 769.52 | 793.33 | 763.81 | 786.67 | 0.2M |
| 2024-01-12 | 793.33 | 806.67 | 759.05 | 793.33 | 0.4M |
| 2024-01-11 | 752.38 | 812.38 | 746.67 | 792.38 | 0.6M |
| 2024-01-10 | 770.48 | 770.48 | 742.86 | 752.38 | 0.2M |
| 2024-01-09 | 738.10 | 753.33 | 728.57 | 752.38 | 0.2M |
| 2024-01-08 | 733.33 | 733.33 | 719.05 | 731.43 | 0.2M |
| 2024-01-05 | 739.05 | 739.05 | 714.29 | 733.33 | 0.1M |
| 2024-01-04 | 745.71 | 745.71 | 724.76 | 736.19 | 0.1M |
| 2024-01-03 | 740.00 | 748.57 | 725.71 | 738.10 | 0.1M |
| 2024-01-02 | 749.52 | 756.19 | 728.57 | 740.00 | 0.2M |