635.59
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 635.12 | 639.87 | 634.78 | 635.59 | 168.1M |
| 2025-09-26 | 632.95 | 639.30 | 632.95 | 635.27 | 163.1M |
| 2025-09-25 | 635.08 | 638.96 | 632.14 | 633.06 | 144.5M |
| 2025-09-24 | 642.06 | 643.72 | 634.12 | 635.00 | 196.7M |
| 2025-09-23 | 637.46 | 642.33 | 636.02 | 641.11 | 187.2M |
| 2025-09-22 | 629.28 | 638.06 | 628.71 | 637.34 | 127.1M |
| 2025-09-19 | 631.05 | 633.93 | 628.52 | 629.41 | 1,147.7M |
| 2025-09-18 | 633.37 | 633.76 | 625.01 | 631.12 | 257.4M |
| 2025-09-17 | 635.18 | 637.00 | 631.63 | 633.12 | 225.3M |
| 2025-09-15 | 634.29 | 637.59 | 632.97 | 635.79 | 138.3M |
| 2025-09-12 | 633.90 | 636.26 | 631.27 | 634.15 | 162.9M |
| 2025-09-11 | 625.55 | 637.40 | 625.55 | 632.96 | 207.4M |
| 2025-09-10 | 624.71 | 627.57 | 623.66 | 624.10 | 161.4M |
| 2025-09-09 | 627.07 | 627.07 | 622.10 | 624.76 | 179.6M |
| 2025-09-08 | 625.89 | 626.22 | 622.33 | 625.84 | 181.4M |
| 2025-09-05 | 620.49 | 626.31 | 620.49 | 625.46 | 192.7M |
| 2025-09-04 | 619.03 | 620.27 | 616.69 | 618.99 | 180.9M |
| 2025-09-03 | 616.30 | 621.06 | 615.33 | 619.17 | 197.3M |
| 2025-09-02 | 607.53 | 616.87 | 603.83 | 616.35 | 163.0M |
| 2025-09-01 | 605.23 | 608.02 | 604.20 | 607.31 | 24.8M |
| 2025-08-29 | 608.57 | 608.57 | 603.71 | 605.28 | 181.2M |
| 2025-08-28 | 601.21 | 609.45 | 599.89 | 608.02 | 165.7M |
| 2025-08-27 | 593.85 | 601.87 | 588.90 | 601.25 | 182.4M |
| 2025-08-26 | 596.16 | 599.55 | 593.23 | 593.98 | 380.3M |
| 2025-08-25 | 603.06 | 603.78 | 595.39 | 596.36 | 135.3M |
| 2025-08-22 | 597.28 | 604.37 | 596.94 | 602.82 | 284.6M |
| 2025-08-21 | 594.37 | 599.61 | 594.02 | 597.84 | 214.9M |
| 2025-08-20 | 596.38 | 598.37 | 594.14 | 594.61 | 120.3M |
| 2025-08-19 | 596.07 | 599.35 | 596.07 | 596.86 | 142.1M |
| 2025-08-18 | 597.60 | 598.16 | 593.97 | 597.43 | 135.9M |
| 2025-08-15 | 596.33 | 600.29 | 596.33 | 597.16 | 95.1M |
| 2025-08-14 | 601.60 | 601.60 | 594.89 | 596.47 | 105.3M |
| 2025-08-13 | 603.23 | 604.45 | 601.14 | 602.08 | 168.4M |
| 2025-08-12 | 600.23 | 604.30 | 599.43 | 602.97 | 171.2M |
| 2025-08-11 | 597.17 | 601.66 | 595.87 | 600.70 | 142.1M |
| 2025-08-08 | 600.50 | 603.44 | 596.98 | 597.61 | 113.8M |
| 2025-08-07 | 590.99 | 601.35 | 590.99 | 600.52 | 175.1M |
| 2025-08-06 | 588.09 | 595.02 | 588.09 | 590.93 | 161.0M |
| 2025-08-05 | 584.18 | 590.30 | 584.18 | 588.41 | 140.5M |
| 2025-08-04 | 588.12 | 589.31 | 582.69 | 584.93 | 173.8M |
| 2025-08-01 | 594.47 | 594.47 | 585.37 | 588.50 | 149.6M |
| 2025-07-31 | 592.86 | 598.42 | 591.73 | 593.41 | 205.7M |
| 2025-07-30 | 600.04 | 600.87 | 592.14 | 593.52 | 198.7M |
| 2025-07-29 | 592.92 | 601.12 | 589.07 | 600.07 | 175.2M |
| 2025-07-28 | 591.03 | 594.39 | 586.75 | 593.24 | 196.9M |
| 2025-07-25 | 586.17 | 591.41 | 584.68 | 591.07 | 153.9M |
| 2025-07-24 | 584.68 | 587.22 | 583.09 | 586.52 | 229.0M |
| 2025-07-23 | 572.89 | 583.27 | 572.89 | 582.62 | 323.1M |
| 2025-07-22 | 577.13 | 578.06 | 571.75 | 572.18 | 266.9M |
| 2025-07-21 | 580.70 | 582.46 | 574.48 | 576.74 | 214.4M |
| 2025-07-18 | 584.56 | 585.18 | 579.27 | 580.61 | 174.4M |
| 2025-07-17 | 580.15 | 586.59 | 580.15 | 584.98 | 218.5M |
| 2025-07-16 | 582.75 | 583.76 | 579.57 | 580.23 | 182.6M |
| 2025-07-15 | 581.72 | 583.96 | 579.09 | 582.75 | 191.9M |
| 2025-07-14 | 581.43 | 582.05 | 577.16 | 581.54 | 153.1M |
| 2025-07-11 | 580.07 | 582.90 | 575.32 | 581.39 | 152.2M |
| 2025-07-10 | 580.87 | 581.78 | 578.31 | 580.22 | 170.3M |
| 2025-07-09 | 585.70 | 585.96 | 579.93 | 580.70 | 183.0M |
| 2025-07-08 | 586.92 | 588.09 | 582.72 | 585.68 | 141.5M |
| 2025-07-07 | 593.55 | 594.21 | 586.45 | 587.17 | 134.3M |
| 2025-07-04 | 593.93 | 594.66 | 592.97 | 593.53 | 20.7M |
| 2025-07-03 | 594.61 | 598.45 | 591.80 | 593.88 | 156.5M |
| 2025-07-02 | 590.22 | 596.51 | 590.22 | 594.51 | 239.6M |
| 2025-07-01 | 586.27 | 590.95 | 584.88 | 590.17 | 158.7M |
| 2025-06-30 | 586.35 | 590.17 | 585.18 | 585.70 | 177.0M |
| 2025-06-27 | 587.18 | 590.91 | 585.71 | 586.13 | 152.1M |
| 2025-06-26 | 581.52 | 588.68 | 579.48 | 587.11 | 144.2M |
| 2025-06-25 | 579.27 | 582.30 | 579.27 | 581.36 | 335.6M |
| 2025-06-24 | 573.37 | 580.73 | 573.37 | 580.03 | 160.3M |
| 2025-06-23 | 575.60 | 575.60 | 569.60 | 573.90 | 149.0M |
| 2025-06-20 | 575.86 | 577.79 | 572.18 | 576.33 | 1,139.2M |
| 2025-06-19 | 578.55 | 578.55 | 574.97 | 575.73 | 33.8M |
| 2025-06-18 | 578.82 | 580.56 | 574.94 | 577.58 | 169.5M |
| 2025-06-17 | 583.54 | 584.07 | 578.05 | 579.13 | 169.1M |
| 2025-06-16 | 587.59 | 590.58 | 583.22 | 583.81 | 189.6M |
| 2025-06-13 | 591.09 | 591.09 | 586.18 | 586.99 | 174.2M |
| 2025-06-12 | 591.57 | 595.77 | 589.58 | 591.84 | 209.5M |
| 2025-06-11 | 594.17 | 597.23 | 590.87 | 591.18 | 217.9M |
| 2025-06-10 | 590.13 | 594.99 | 588.94 | 594.56 | 167.2M |
| 2025-06-09 | 593.99 | 595.50 | 589.25 | 591.43 | 110.4M |
| 2025-06-06 | 590.46 | 594.59 | 585.37 | 593.20 | 159.8M |
| 2025-06-05 | 588.27 | 591.83 | 588.27 | 590.36 | 162.5M |
| 2025-06-04 | 588.97 | 592.09 | 587.60 | 588.22 | 199.1M |
| 2025-06-03 | 588.91 | 591.76 | 586.05 | 589.74 | 183.8M |
| 2025-06-02 | 589.15 | 596.89 | 586.48 | 588.60 | 197.7M |
| 2025-05-30 | 593.88 | 593.88 | 588.27 | 588.68 | 514.0M |
| 2025-05-29 | 596.22 | 599.75 | 593.64 | 594.17 | 173.1M |
| 2025-05-28 | 593.76 | 599.09 | 593.11 | 596.16 | 228.0M |
| 2025-05-27 | 590.33 | 603.16 | 590.33 | 593.52 | 233.8M |
| 2025-05-26 | 589.36 | 591.12 | 588.38 | 590.22 | 30.8M |
| 2025-05-23 | 584.20 | 590.46 | 579.91 | 589.30 | 171.6M |
| 2025-05-22 | 589.85 | 590.72 | 583.64 | 584.87 | 183.1M |
| 2025-05-21 | 589.38 | 592.39 | 588.07 | 590.79 | 176.5M |
| 2025-05-20 | 592.13 | 595.24 | 588.55 | 589.25 | 209.7M |
| 2025-05-19 | 587.94 | 597.29 | 585.11 | 593.05 | 175.3M |
| 2025-05-16 | 584.98 | 589.94 | 583.39 | 587.88 | 123.0M |
| 2025-05-15 | 582.69 | 587.38 | 578.45 | 585.22 | 163.3M |
| 2025-05-14 | 582.71 | 583.08 | 578.32 | 582.51 | 177.2M |
| 2025-05-13 | 576.38 | 587.32 | 573.11 | 581.72 | 197.0M |
| 2025-05-12 | 578.36 | 581.37 | 568.26 | 576.24 | 164.6M |
| 2025-05-09 | 576.94 | 581.23 | 575.11 | 576.17 | 167.7M |
| 2025-05-08 | 584.49 | 588.27 | 574.87 | 575.67 | 203.6M |
| 2025-05-07 | 576.26 | 585.30 | 575.42 | 584.16 | 236.4M |
| 2025-05-06 | 561.23 | 577.99 | 560.18 | 577.21 | 175.2M |
| 2025-05-05 | 561.62 | 562.02 | 557.34 | 561.23 | 123.6M |
| 2025-05-02 | 558.94 | 566.17 | 557.68 | 561.87 | 197.4M |
| 2025-05-01 | 554.29 | 558.26 | 550.35 | 557.34 | 232.3M |
| 2025-04-30 | 554.29 | 558.26 | 550.35 | 557.34 | 232.3M |
| 2025-04-29 | 571.37 | 571.95 | 553.73 | 554.36 | 258.9M |
| 2025-04-28 | 571.90 | 576.82 | 570.51 | 571.68 | 211.6M |
| 2025-04-25 | 566.05 | 573.19 | 563.96 | 571.92 | 222.3M |
| 2025-04-24 | 559.01 | 570.57 | 558.50 | 566.39 | 244.7M |
| 2025-04-23 | 543.79 | 560.32 | 543.79 | 558.90 | 240.7M |
| 2025-04-22 | 534.49 | 543.77 | 534.49 | 543.35 | 249.2M |
| 2025-04-21 | 530.63 | 535.55 | 530.19 | 534.54 | 164.2M |
| 2025-04-16 | 527.24 | 536.82 | 526.54 | 529.70 | 180.6M |
| 2025-04-15 | 527.09 | 529.65 | 525.00 | 526.98 | 168.2M |
| 2025-04-14 | 520.89 | 533.54 | 520.89 | 527.24 | 128.3M |
| 2025-04-11 | 522.04 | 526.86 | 519.88 | 520.57 | 187.3M |
| 2025-04-10 | 533.59 | 533.59 | 520.72 | 521.85 | 213.3M |
| 2025-04-09 | 511.13 | 535.24 | 505.51 | 533.42 | 287.5M |
| 2025-04-08 | 511.81 | 521.14 | 508.64 | 510.72 | 256.4M |
| 2025-04-07 | 522.58 | 527.58 | 503.91 | 509.79 | 483.4M |
| 2025-04-04 | 549.61 | 549.61 | 521.47 | 523.84 | 184.0M |
| 2025-04-03 | 539.41 | 557.19 | 535.14 | 551.12 | 274.7M |
| 2025-04-02 | 535.10 | 542.40 | 532.58 | 541.86 | 181.8M |
| 2025-04-01 | 528.80 | 535.49 | 526.10 | 534.92 | 222.8M |
| 2025-03-31 | 533.32 | 533.32 | 524.30 | 527.81 | 205.3M |
| 2025-03-28 | 536.14 | 537.11 | 527.77 | 533.78 | 198.5M |
| 2025-03-27 | 534.12 | 538.25 | 533.71 | 536.99 | 226.5M |
| 2025-03-26 | 537.28 | 538.84 | 533.71 | 534.43 | 197.2M |
| 2025-03-25 | 530.99 | 537.53 | 530.99 | 537.15 | 193.0M |
| 2025-03-24 | 529.55 | 533.20 | 528.02 | 531.15 | 159.6M |
| 2025-03-21 | 535.00 | 535.00 | 527.69 | 528.70 | 739.5M |
| 2025-03-20 | 533.16 | 535.04 | 530.71 | 534.54 | 259.1M |
| 2025-03-19 | 530.33 | 536.48 | 529.40 | 532.95 | 222.2M |
| 2025-03-18 | 527.54 | 533.30 | 527.54 | 530.54 | 211.3M |
| 2025-03-14 | 521.64 | 527.91 | 520.92 | 526.90 | 251.8M |
| 2025-03-13 | 521.03 | 522.93 | 518.41 | 520.82 | 191.3M |
| 2025-03-12 | 518.20 | 521.90 | 515.68 | 521.23 | 246.3M |
| 2025-03-11 | 520.19 | 521.12 | 512.92 | 518.23 | 224.8M |
| 2025-03-10 | 530.40 | 530.40 | 516.91 | 520.09 | 201.8M |
| 2025-03-07 | 531.74 | 532.91 | 522.22 | 530.03 | 207.5M |
| 2025-03-06 | 531.53 | 538.96 | 527.81 | 531.98 | 260.6M |
| 2025-03-05 | 528.65 | 531.68 | 527.11 | 531.21 | 218.3M |
| 2025-03-04 | 526.77 | 531.28 | 513.45 | 528.35 | 280.8M |
| 2025-03-03 | 531.70 | 542.36 | 526.26 | 527.23 | 189.0M |
| 2025-02-28 | 532.93 | 535.66 | 529.83 | 532.49 | 658.7M |
| 2025-02-27 | 540.79 | 540.79 | 529.63 | 532.24 | 249.9M |
| 2025-02-26 | 539.58 | 542.22 | 536.17 | 540.24 | 250.1M |
| 2025-02-25 | 549.38 | 549.38 | 539.64 | 539.89 | 240.3M |
| 2025-02-24 | 547.95 | 551.71 | 541.98 | 548.90 | 169.5M |
| 2025-02-21 | 552.05 | 552.38 | 545.14 | 547.94 | 104.1M |
| 2025-02-20 | 551.04 | 554.90 | 547.73 | 552.18 | 152.0M |
| 2025-02-19 | 555.04 | 555.63 | 549.61 | 550.10 | 253.0M |
| 2025-02-18 | 553.50 | 558.65 | 550.62 | 556.12 | 181.0M |
| 2025-02-17 | 551.32 | 553.65 | 548.59 | 553.41 | 28.9M |
| 2025-02-14 | 549.24 | 553.68 | 549.01 | 551.57 | 300.2M |
| 2025-02-13 | 545.68 | 551.78 | 544.40 | 549.02 | 213.6M |
| 2025-02-12 | 536.90 | 546.56 | 534.96 | 544.84 | 249.0M |
| 2025-02-11 | 534.33 | 537.97 | 530.98 | 536.97 | 211.4M |
| 2025-02-10 | 534.01 | 537.46 | 532.98 | 533.83 | 210.5M |
| 2025-02-07 | 530.52 | 535.03 | 530.25 | 533.73 | 180.5M |
| 2025-02-06 | 526.85 | 531.38 | 524.31 | 530.53 | 267.7M |
| 2025-02-05 | 528.63 | 535.88 | 523.71 | 526.43 | 246.7M |
| 2025-02-04 | 522.12 | 530.45 | 522.12 | 529.10 | 266.2M |
| 2025-01-31 | 529.02 | 533.03 | 519.40 | 521.54 | 237.0M |
| 2025-01-30 | 526.16 | 534.94 | 526.16 | 529.54 | 182.2M |
| 2025-01-29 | 522.63 | 526.95 | 520.07 | 525.81 | 185.3M |
| 2025-01-28 | 522.68 | 526.28 | 521.04 | 523.07 | 200.7M |
| 2025-01-27 | 518.04 | 524.59 | 516.29 | 522.72 | 147.1M |
| 2025-01-24 | 514.97 | 520.29 | 514.85 | 519.08 | 196.4M |
| 2025-01-23 | 513.44 | 517.59 | 507.62 | 514.99 | 212.3M |
| 2025-01-22 | 507.38 | 516.95 | 505.55 | 513.04 | 255.6M |
| 2025-01-21 | 504.48 | 511.78 | 502.84 | 507.04 | 160.6M |
| 2025-01-20 | 501.81 | 505.27 | 501.42 | 504.65 | 51.7M |
| 2025-01-17 | 501.64 | 506.43 | 501.64 | 502.18 | 152.4M |
| 2025-01-16 | 502.49 | 502.89 | 499.21 | 501.54 | 204.8M |
| 2025-01-15 | 498.01 | 503.16 | 497.27 | 502.12 | 206.9M |
| 2025-01-14 | 497.18 | 500.87 | 495.25 | 496.80 | 193.3M |
| 2025-01-13 | 496.50 | 498.98 | 493.70 | 497.35 | 175.9M |
| 2025-01-10 | 499.89 | 501.58 | 494.09 | 496.45 | 166.9M |
| 2025-01-09 | 498.48 | 506.65 | 498.48 | 500.52 | 80.8M |
| 2025-01-08 | 503.16 | 503.26 | 496.52 | 498.32 | 162.2M |
| 2025-01-07 | 497.50 | 504.40 | 497.50 | 503.07 | 150.0M |
| 2025-01-06 | 496.41 | 505.24 | 495.91 | 496.99 | 146.4M |
| 2025-01-03 | 500.92 | 501.49 | 494.06 | 494.94 | 118.6M |
| 2025-01-02 | 499.82 | 502.22 | 499.56 | 500.87 | 93.0M |