863.53
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 861.87 | 869.82 | 861.87 | 863.53 | 103.1M |
| 2025-09-25 | 865.74 | 871.07 | 860.36 | 861.36 | 86.6M |
| 2025-09-24 | 873.73 | 877.06 | 864.23 | 864.23 | 127.2M |
| 2025-09-23 | 868.21 | 874.40 | 866.16 | 872.84 | 122.6M |
| 2025-09-22 | 857.01 | 868.99 | 856.58 | 867.99 | 80.9M |
| 2025-09-19 | 860.20 | 864.87 | 855.80 | 857.50 | 628.4M |
| 2025-09-18 | 863.76 | 863.77 | 851.97 | 859.69 | 155.5M |
| 2025-09-17 | 868.75 | 869.73 | 860.97 | 863.23 | 129.1M |
| 2025-09-15 | 867.51 | 871.82 | 866.15 | 869.20 | 75.7M |
| 2025-09-12 | 867.84 | 870.96 | 863.47 | 867.54 | 109.1M |
| 2025-09-11 | 856.34 | 871.72 | 856.34 | 866.48 | 141.1M |
| 2025-09-10 | 855.84 | 857.95 | 854.04 | 854.45 | 98.5M |
| 2025-09-09 | 859.41 | 859.41 | 850.84 | 855.70 | 117.8M |
| 2025-09-08 | 856.38 | 858.64 | 852.38 | 858.15 | 114.1M |
| 2025-09-05 | 850.22 | 857.46 | 850.22 | 855.74 | 152.3M |
| 2025-09-04 | 848.18 | 850.13 | 845.45 | 848.31 | 123.1M |
| 2025-09-03 | 844.62 | 851.14 | 842.88 | 848.43 | 135.3M |
| 2025-09-02 | 833.52 | 845.09 | 828.99 | 844.38 | 106.3M |
| 2025-09-01 | 829.11 | 834.27 | 828.29 | 833.58 | 14.7M |
| 2025-08-29 | 833.18 | 833.18 | 826.82 | 829.20 | 124.6M |
| 2025-08-28 | 823.75 | 834.53 | 821.62 | 832.37 | 118.6M |
| 2025-08-27 | 814.31 | 824.46 | 807.15 | 823.45 | 135.9M |
| 2025-08-26 | 817.17 | 821.57 | 812.60 | 813.86 | 294.2M |
| 2025-08-25 | 826.86 | 827.34 | 815.57 | 817.27 | 91.4M |
| 2025-08-22 | 820.35 | 829.36 | 818.84 | 826.59 | 207.4M |
| 2025-08-21 | 815.74 | 822.26 | 814.24 | 820.85 | 133.0M |
| 2025-08-20 | 818.36 | 821.30 | 814.92 | 815.57 | 77.5M |
| 2025-08-19 | 818.57 | 823.23 | 818.37 | 819.12 | 101.3M |
| 2025-08-18 | 821.06 | 822.14 | 816.18 | 820.17 | 97.7M |
| 2025-08-15 | 820.11 | 825.04 | 820.08 | 820.57 | 73.8M |
| 2025-08-14 | 828.32 | 828.32 | 818.25 | 820.13 | 74.6M |
| 2025-08-13 | 831.20 | 832.86 | 827.87 | 828.78 | 118.8M |
| 2025-08-12 | 828.01 | 833.33 | 825.89 | 831.21 | 119.9M |
| 2025-08-11 | 823.05 | 829.67 | 820.67 | 828.16 | 95.8M |
| 2025-08-08 | 827.60 | 833.25 | 822.33 | 823.53 | 85.3M |
| 2025-08-07 | 814.65 | 829.72 | 814.65 | 827.70 | 128.0M |
| 2025-08-06 | 811.72 | 820.38 | 811.70 | 815.16 | 116.4M |
| 2025-08-05 | 805.56 | 813.96 | 805.56 | 811.90 | 99.5M |
| 2025-08-04 | 809.46 | 810.87 | 802.29 | 806.50 | 114.6M |
| 2025-08-01 | 815.77 | 815.77 | 803.98 | 810.05 | 100.7M |
| 2025-07-31 | 814.89 | 820.84 | 813.00 | 814.20 | 120.7M |
| 2025-07-30 | 829.52 | 829.95 | 814.12 | 815.73 | 131.9M |
| 2025-07-29 | 820.57 | 830.71 | 813.76 | 829.43 | 104.8M |
| 2025-07-28 | 816.85 | 824.50 | 810.44 | 821.85 | 127.3M |
| 2025-07-25 | 811.82 | 817.27 | 808.30 | 816.85 | 106.6M |
| 2025-07-24 | 808.46 | 813.49 | 806.04 | 812.39 | 141.5M |
| 2025-07-23 | 794.83 | 806.62 | 794.45 | 805.70 | 196.0M |
| 2025-07-22 | 805.65 | 806.50 | 793.46 | 794.15 | 140.7M |
| 2025-07-21 | 810.07 | 812.76 | 799.93 | 805.15 | 127.2M |
| 2025-07-18 | 814.71 | 815.91 | 807.82 | 810.12 | 93.3M |
| 2025-07-17 | 807.76 | 817.64 | 807.76 | 815.19 | 126.4M |
| 2025-07-16 | 813.57 | 814.20 | 806.90 | 807.78 | 136.7M |
| 2025-07-15 | 810.57 | 813.98 | 807.47 | 812.86 | 136.4M |
| 2025-07-14 | 809.92 | 811.16 | 803.49 | 810.47 | 108.0M |
| 2025-07-11 | 808.01 | 812.08 | 801.16 | 809.75 | 97.9M |
| 2025-07-10 | 809.46 | 810.00 | 804.34 | 808.30 | 124.5M |
| 2025-07-09 | 816.18 | 816.73 | 808.12 | 809.32 | 132.6M |
| 2025-07-08 | 818.38 | 820.18 | 812.00 | 816.05 | 107.2M |
| 2025-07-07 | 825.95 | 827.30 | 817.53 | 818.73 | 93.9M |
| 2025-07-04 | 826.66 | 827.70 | 825.01 | 826.06 | 14.1M |
| 2025-07-03 | 827.14 | 831.88 | 822.20 | 826.47 | 97.2M |
| 2025-07-02 | 822.82 | 830.06 | 822.17 | 826.94 | 180.2M |
| 2025-07-01 | 817.77 | 823.74 | 815.71 | 822.47 | 115.1M |
| 2025-06-30 | 817.65 | 823.22 | 816.04 | 817.00 | 121.5M |
| 2025-06-27 | 820.67 | 826.07 | 816.71 | 817.24 | 108.2M |
| 2025-06-26 | 809.18 | 822.39 | 807.46 | 820.53 | 95.7M |
| 2025-06-25 | 805.80 | 809.98 | 805.80 | 808.99 | 152.6M |
| 2025-06-24 | 798.19 | 808.21 | 798.19 | 807.32 | 89.5M |
| 2025-06-23 | 801.61 | 801.73 | 792.95 | 798.90 | 96.2M |
| 2025-06-20 | 802.36 | 804.41 | 796.54 | 802.17 | 721.5M |
| 2025-06-19 | 807.02 | 807.02 | 800.88 | 801.98 | 21.2M |
| 2025-06-18 | 806.18 | 808.53 | 799.51 | 804.60 | 96.4M |
| 2025-06-17 | 811.88 | 813.70 | 804.90 | 806.69 | 101.5M |
| 2025-06-16 | 817.25 | 821.68 | 811.82 | 812.84 | 113.3M |
| 2025-06-13 | 822.81 | 822.81 | 815.56 | 816.83 | 104.6M |
| 2025-06-12 | 824.03 | 828.36 | 819.62 | 823.47 | 149.1M |
| 2025-06-11 | 827.09 | 831.63 | 821.72 | 822.59 | 114.2M |
| 2025-06-10 | 820.86 | 828.13 | 819.52 | 827.42 | 89.9M |
| 2025-06-09 | 828.37 | 830.41 | 819.31 | 823.87 | 71.1M |
| 2025-06-06 | 821.78 | 829.25 | 815.45 | 827.23 | 93.8M |
| 2025-06-05 | 817.84 | 823.10 | 817.84 | 821.59 | 90.7M |
| 2025-06-04 | 817.98 | 823.81 | 816.54 | 817.59 | 122.4M |
| 2025-06-03 | 819.13 | 822.43 | 814.43 | 819.92 | 115.9M |
| 2025-06-02 | 819.75 | 831.25 | 814.37 | 818.53 | 111.7M |
| 2025-05-30 | 823.61 | 824.72 | 817.75 | 818.41 | 291.2M |
| 2025-05-29 | 827.07 | 832.96 | 823.16 | 823.87 | 85.7M |
| 2025-05-28 | 823.73 | 831.62 | 822.75 | 827.07 | 126.7M |
| 2025-05-27 | 818.47 | 837.26 | 818.47 | 823.57 | 132.1M |
| 2025-05-26 | 817.65 | 819.22 | 814.84 | 817.74 | 17.6M |
| 2025-05-23 | 811.72 | 819.46 | 804.48 | 817.28 | 100.0M |
| 2025-05-22 | 818.44 | 819.16 | 808.81 | 811.20 | 109.2M |
| 2025-05-21 | 816.28 | 821.73 | 815.13 | 818.75 | 102.0M |
| 2025-05-20 | 821.33 | 825.89 | 815.93 | 816.84 | 116.2M |
| 2025-05-19 | 814.95 | 829.30 | 810.45 | 822.93 | 82.9M |
| 2025-05-16 | 810.36 | 816.67 | 808.70 | 814.42 | 65.9M |
| 2025-05-15 | 809.11 | 813.63 | 801.98 | 810.78 | 88.4M |
| 2025-05-14 | 810.61 | 811.03 | 803.42 | 808.37 | 89.9M |
| 2025-05-13 | 800.10 | 816.59 | 795.02 | 809.19 | 99.7M |
| 2025-05-12 | 803.11 | 806.51 | 789.23 | 799.59 | 89.5M |
| 2025-05-09 | 803.66 | 810.96 | 799.91 | 801.32 | 78.0M |
| 2025-05-08 | 812.99 | 819.76 | 800.35 | 801.19 | 112.0M |
| 2025-05-07 | 801.59 | 814.38 | 801.00 | 812.48 | 134.1M |
| 2025-05-06 | 781.20 | 804.67 | 780.54 | 803.47 | 93.4M |
| 2025-05-05 | 782.10 | 783.39 | 775.32 | 781.05 | 66.6M |
| 2025-05-02 | 776.19 | 788.99 | 776.19 | 782.25 | 102.5M |
| 2025-05-01 | 770.34 | 777.33 | 765.33 | 775.43 | 132.7M |
| 2025-04-30 | 770.34 | 777.33 | 765.33 | 775.43 | 132.7M |
| 2025-04-29 | 792.71 | 794.15 | 769.08 | 770.06 | 126.3M |
| 2025-04-28 | 794.07 | 798.46 | 791.20 | 792.89 | 90.8M |
| 2025-04-25 | 790.13 | 797.00 | 785.99 | 794.40 | 95.3M |
| 2025-04-24 | 780.26 | 798.32 | 779.30 | 790.29 | 129.2M |
| 2025-04-23 | 757.28 | 783.09 | 757.28 | 780.14 | 125.9M |
| 2025-04-22 | 745.22 | 756.88 | 745.18 | 756.05 | 113.3M |
| 2025-04-21 | 741.18 | 746.59 | 739.72 | 745.05 | 93.0M |
| 2025-04-16 | 734.09 | 749.42 | 734.09 | 739.86 | 86.1M |
| 2025-04-15 | 735.24 | 738.75 | 731.31 | 734.14 | 98.4M |
| 2025-04-14 | 724.64 | 743.24 | 724.64 | 734.96 | 60.6M |
| 2025-04-11 | 728.43 | 733.31 | 723.40 | 724.27 | 94.1M |
| 2025-04-10 | 741.05 | 741.05 | 726.86 | 728.38 | 99.6M |
| 2025-04-09 | 707.96 | 742.55 | 700.98 | 740.40 | 159.3M |
| 2025-04-08 | 709.35 | 723.35 | 703.68 | 707.71 | 135.0M |
| 2025-04-07 | 725.24 | 730.21 | 699.20 | 706.35 | 355.9M |
| 2025-04-04 | 762.43 | 762.43 | 724.12 | 727.00 | 80.8M |
| 2025-04-03 | 748.31 | 772.42 | 743.27 | 764.05 | 133.6M |
| 2025-04-02 | 741.64 | 751.44 | 737.64 | 750.45 | 90.9M |
| 2025-04-01 | 731.58 | 741.77 | 729.49 | 740.87 | 123.3M |
| 2025-03-31 | 738.22 | 738.22 | 725.39 | 730.14 | 110.4M |
| 2025-03-28 | 740.86 | 741.18 | 730.01 | 739.35 | 104.4M |
| 2025-03-27 | 739.99 | 742.91 | 737.77 | 741.56 | 135.0M |
| 2025-03-26 | 742.46 | 745.10 | 738.96 | 740.39 | 109.1M |
| 2025-03-25 | 734.94 | 743.35 | 734.94 | 742.19 | 95.4M |
| 2025-03-24 | 731.50 | 738.04 | 730.25 | 735.02 | 100.7M |
| 2025-03-21 | 742.12 | 742.12 | 728.91 | 730.52 | 399.7M |
| 2025-03-20 | 738.58 | 741.78 | 735.14 | 741.18 | 116.9M |
| 2025-03-19 | 733.38 | 742.80 | 731.74 | 738.49 | 124.4M |
| 2025-03-18 | 729.84 | 737.86 | 729.20 | 733.77 | 113.9M |
| 2025-03-14 | 720.99 | 730.96 | 719.65 | 728.92 | 129.9M |
| 2025-03-13 | 715.40 | 721.11 | 714.16 | 720.03 | 112.0M |
| 2025-03-12 | 709.73 | 717.17 | 707.92 | 715.51 | 130.0M |
| 2025-03-11 | 711.54 | 713.99 | 701.51 | 710.05 | 110.6M |
| 2025-03-10 | 723.00 | 723.00 | 706.52 | 711.58 | 103.9M |
| 2025-03-07 | 726.98 | 729.10 | 714.23 | 722.88 | 88.7M |
| 2025-03-06 | 726.84 | 737.79 | 721.17 | 727.19 | 109.5M |
| 2025-03-05 | 727.77 | 728.00 | 721.37 | 726.69 | 104.6M |
| 2025-03-04 | 725.16 | 730.55 | 706.87 | 726.75 | 106.5M |
| 2025-03-03 | 729.72 | 745.37 | 724.25 | 725.74 | 98.4M |
| 2025-02-28 | 731.26 | 733.75 | 726.51 | 730.87 | 219.7M |
| 2025-02-27 | 741.05 | 741.42 | 725.53 | 730.29 | 124.2M |
| 2025-02-26 | 739.08 | 743.89 | 734.85 | 740.60 | 128.0M |
| 2025-02-25 | 752.81 | 752.81 | 738.80 | 739.37 | 109.7M |
| 2025-02-24 | 748.22 | 755.76 | 741.04 | 752.36 | 84.4M |
| 2025-02-21 | 756.15 | 756.80 | 745.16 | 748.89 | 53.0M |
| 2025-02-20 | 751.60 | 758.62 | 747.90 | 755.77 | 70.3M |
| 2025-02-19 | 758.47 | 759.41 | 749.80 | 751.11 | 134.5M |
| 2025-02-18 | 756.09 | 762.25 | 751.73 | 759.43 | 85.7M |
| 2025-02-17 | 754.25 | 755.99 | 748.79 | 755.51 | 16.0M |
| 2025-02-14 | 753.68 | 757.96 | 752.69 | 754.47 | 145.3M |
| 2025-02-13 | 748.41 | 755.51 | 745.64 | 753.21 | 121.8M |
| 2025-02-12 | 735.61 | 749.71 | 733.50 | 746.92 | 133.5M |
| 2025-02-11 | 731.01 | 736.56 | 726.69 | 734.83 | 103.7M |
| 2025-02-10 | 729.43 | 734.60 | 728.10 | 730.20 | 97.7M |
| 2025-02-07 | 722.53 | 730.98 | 722.16 | 728.65 | 97.5M |
| 2025-02-06 | 722.72 | 726.54 | 717.24 | 722.28 | 112.0M |
| 2025-02-05 | 724.39 | 734.74 | 718.56 | 722.66 | 119.0M |
| 2025-02-04 | 715.87 | 727.45 | 715.87 | 724.96 | 132.2M |
| 2025-01-31 | 726.98 | 732.37 | 712.15 | 715.26 | 118.3M |
| 2025-01-30 | 722.09 | 734.85 | 722.09 | 727.23 | 92.7M |
| 2025-01-29 | 716.61 | 723.21 | 713.28 | 721.64 | 89.7M |
| 2025-01-28 | 715.49 | 721.42 | 713.49 | 717.43 | 117.9M |
| 2025-01-27 | 709.31 | 718.09 | 707.37 | 715.47 | 71.2M |
| 2025-01-24 | 703.35 | 712.21 | 703.07 | 710.84 | 108.5M |
| 2025-01-23 | 702.13 | 707.03 | 694.31 | 703.50 | 131.2M |
| 2025-01-22 | 694.09 | 708.01 | 692.04 | 701.58 | 138.6M |
| 2025-01-21 | 690.66 | 701.62 | 688.45 | 693.63 | 81.2M |
| 2025-01-20 | 687.53 | 692.33 | 687.07 | 691.44 | 17.6M |
| 2025-01-17 | 685.86 | 693.45 | 685.86 | 688.11 | 77.2M |
| 2025-01-16 | 687.20 | 689.21 | 683.58 | 686.12 | 105.5M |
| 2025-01-15 | 678.97 | 688.25 | 677.68 | 687.07 | 102.3M |
| 2025-01-14 | 675.67 | 682.42 | 675.10 | 677.95 | 90.3M |
| 2025-01-13 | 671.71 | 677.59 | 668.22 | 676.21 | 86.4M |
| 2025-01-10 | 678.71 | 679.84 | 669.23 | 671.82 | 91.7M |
| 2025-01-09 | 675.00 | 687.19 | 675.00 | 679.18 | 34.9M |
| 2025-01-08 | 680.12 | 680.12 | 672.20 | 674.78 | 92.5M |
| 2025-01-07 | 669.28 | 681.62 | 669.28 | 680.03 | 81.0M |
| 2025-01-06 | 668.72 | 679.88 | 666.71 | 668.57 | 77.7M |
| 2025-01-03 | 673.85 | 674.38 | 664.91 | 666.27 | 54.0M |
| 2025-01-02 | 674.08 | 676.84 | 672.33 | 673.85 | 47.2M |