730.30
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 736.00 | 743.30 | 727.80 | 730.30 | 0.6M |
| 2025-10-01 | 721.00 | 739.40 | 719.75 | 737.05 | 0.6M |
| 2025-09-30 | 741.50 | 745.00 | 717.55 | 722.90 | 0.7M |
| 2025-09-29 | 740.00 | 750.35 | 729.00 | 739.05 | 0.8M |
| 2025-09-26 | 748.00 | 758.10 | 727.20 | 734.65 | 1.1M |
| 2025-09-25 | 761.05 | 766.20 | 746.00 | 748.50 | 0.8M |
| 2025-09-24 | 765.50 | 771.70 | 759.90 | 762.25 | 0.8M |
| 2025-09-23 | 781.50 | 783.00 | 761.50 | 766.80 | 1.1M |
| 2025-09-22 | 798.80 | 800.90 | 780.10 | 781.50 | 0.9M |
| 2025-09-19 | 788.10 | 800.70 | 780.10 | 799.30 | 1.4M |
| 2025-09-18 | 779.90 | 798.00 | 775.00 | 790.50 | 1.6M |
| 2025-09-17 | 787.00 | 787.95 | 772.10 | 776.10 | 1.5M |
| 2025-09-16 | 819.45 | 823.00 | 780.35 | 784.95 | 4.6M |
| 2025-09-15 | 783.40 | 808.00 | 781.05 | 799.40 | 1.9M |
| 2025-09-12 | 797.50 | 805.00 | 771.10 | 783.95 | 1.6M |
| 2025-09-11 | 791.60 | 808.80 | 784.70 | 793.80 | 1.3M |
| 2025-09-10 | 791.25 | 814.30 | 781.20 | 788.85 | 1.9M |
| 2025-09-09 | 783.05 | 810.00 | 775.30 | 787.70 | 2.4M |
| 2025-09-08 | 767.15 | 795.60 | 755.05 | 780.10 | 1.4M |
| 2025-09-05 | 755.00 | 766.60 | 750.50 | 762.75 | 0.6M |
| 2025-09-04 | 782.00 | 784.40 | 750.90 | 753.25 | 1.0M |
| 2025-09-03 | 774.00 | 796.75 | 770.15 | 778.15 | 1.3M |
| 2025-09-02 | 763.00 | 783.95 | 755.85 | 772.65 | 1.6M |
| 2025-09-01 | 745.00 | 763.70 | 743.80 | 760.50 | 0.9M |
| 2025-08-29 | 758.10 | 766.00 | 738.05 | 742.20 | 1.2M |
| 2025-08-28 | 761.35 | 777.00 | 751.10 | 758.30 | 1.4M |
| 2025-08-26 | 755.50 | 777.60 | 744.45 | 761.40 | 2.5M |
| 2025-08-25 | 780.20 | 784.00 | 752.00 | 755.85 | 1.5M |
| 2025-08-22 | 796.00 | 804.00 | 772.00 | 779.75 | 2.0M |
| 2025-08-21 | 792.00 | 801.60 | 781.75 | 791.90 | 3.6M |
| 2025-08-20 | 785.60 | 796.10 | 781.45 | 789.75 | 1.3M |
| 2025-08-19 | 806.00 | 806.95 | 767.30 | 785.50 | 2.6M |
| 2025-08-18 | 805.00 | 813.95 | 798.35 | 805.20 | 1.5M |
| 2025-08-14 | 798.95 | 810.00 | 787.15 | 790.40 | 3.0M |
| 2025-08-13 | 805.00 | 855.80 | 776.55 | 792.00 | 15.5M |
| 2025-08-12 | 801.95 | 803.95 | 778.40 | 787.70 | 1.3M |
| 2025-08-11 | 759.80 | 804.80 | 751.55 | 798.90 | 3.1M |
| 2025-08-08 | 790.85 | 790.85 | 754.10 | 756.65 | 2.6M |
| 2025-08-07 | 794.65 | 825.00 | 775.20 | 784.50 | 12.6M |
| 2025-08-06 | 760.00 | 808.80 | 748.30 | 794.65 | 27.4M |
| 2025-08-05 | 731.90 | 747.00 | 688.55 | 705.75 | 2.5M |
| 2025-08-04 | 708.05 | 732.20 | 696.10 | 728.55 | 1.2M |
| 2025-08-01 | 731.95 | 735.30 | 702.35 | 705.85 | 1.0M |
| 2025-07-31 | 708.80 | 741.80 | 700.80 | 731.35 | 2.2M |
| 2025-07-30 | 691.05 | 722.40 | 685.00 | 719.35 | 2.1M |
| 2025-07-29 | 671.10 | 695.00 | 663.35 | 687.40 | 1.2M |
| 2025-07-28 | 690.00 | 697.15 | 666.35 | 672.70 | 1.2M |
| 2025-07-25 | 696.10 | 707.55 | 687.50 | 693.35 | 1.3M |
| 2025-07-24 | 720.90 | 728.95 | 687.15 | 697.90 | 1.6M |
| 2025-07-23 | 739.70 | 739.95 | 715.90 | 718.75 | 1.2M |
| 2025-07-22 | 731.95 | 738.30 | 696.00 | 735.90 | 3.6M |
| 2025-07-21 | 784.90 | 806.90 | 722.00 | 727.70 | 4.8M |
| 2025-07-18 | 783.00 | 795.00 | 766.45 | 779.65 | 1.9M |
| 2025-07-17 | 777.00 | 784.90 | 767.80 | 779.95 | 1.3M |
| 2025-07-16 | 786.70 | 795.90 | 759.05 | 774.80 | 2.6M |
| 2025-07-15 | 754.35 | 784.70 | 749.55 | 779.60 | 2.7M |
| 2025-07-14 | 745.80 | 775.00 | 739.10 | 751.60 | 2.0M |
| 2025-07-11 | 765.00 | 765.00 | 741.15 | 745.80 | 1.5M |
| 2025-07-10 | 765.00 | 787.00 | 750.55 | 763.80 | 2.8M |
| 2025-07-09 | 763.00 | 777.95 | 757.25 | 765.65 | 3.6M |
| 2025-07-08 | 715.00 | 770.90 | 705.70 | 759.15 | 8.2M |
| 2025-07-07 | 740.00 | 745.00 | 711.10 | 716.80 | 2.5M |
| 2025-07-04 | 729.50 | 747.00 | 715.15 | 742.65 | 6.1M |
| 2025-07-03 | 680.00 | 738.00 | 661.05 | 720.35 | 17.2M |
| 2025-07-02 | 671.15 | 678.50 | 649.00 | 671.65 | 1.7M |
| 2025-07-01 | 654.90 | 670.00 | 643.10 | 665.20 | 1.3M |
| 2025-06-30 | 685.20 | 689.80 | 646.00 | 649.40 | 2.9M |
| 2025-06-27 | 640.10 | 668.65 | 640.00 | 656.80 | 2.9M |
| 2025-06-26 | 632.15 | 645.00 | 628.05 | 633.75 | 1.1M |
| 2025-06-25 | 642.95 | 650.45 | 626.00 | 630.70 | 0.5M |
| 2025-06-24 | 630.00 | 648.00 | 629.00 | 640.30 | 1.1M |
| 2025-06-23 | 615.10 | 628.25 | 613.60 | 623.00 | 0.4M |
| 2025-06-20 | 612.00 | 627.40 | 610.20 | 620.15 | 0.6M |
| 2025-06-19 | 628.60 | 635.50 | 607.55 | 614.80 | 0.9M |
| 2025-06-18 | 628.00 | 637.45 | 621.10 | 628.60 | 0.5M |
| 2025-06-17 | 645.00 | 651.90 | 627.80 | 630.95 | 0.6M |
| 2025-06-16 | 626.95 | 648.75 | 623.55 | 644.80 | 1.0M |
| 2025-06-13 | 618.00 | 634.40 | 617.05 | 622.80 | 0.7M |
| 2025-06-12 | 657.00 | 673.50 | 632.10 | 637.15 | 1.2M |
| 2025-06-11 | 678.00 | 679.95 | 649.55 | 659.25 | 1.0M |
| 2025-06-10 | 681.70 | 682.00 | 659.30 | 674.55 | 0.9M |
| 2025-06-09 | 675.80 | 682.00 | 667.05 | 678.20 | 0.9M |
| 2025-06-06 | 655.45 | 671.95 | 653.55 | 669.65 | 1.1M |
| 2025-06-05 | 671.70 | 674.30 | 650.00 | 653.40 | 1.1M |
| 2025-06-04 | 677.00 | 699.20 | 665.05 | 669.00 | 3.6M |
| 2025-06-03 | 662.15 | 694.90 | 647.50 | 669.80 | 6.5M |
| 2025-06-02 | 607.95 | 646.90 | 605.85 | 638.70 | 2.2M |
| 2025-05-30 | 621.85 | 627.10 | 605.00 | 608.55 | 0.6M |
| 2025-05-29 | 632.35 | 634.00 | 616.35 | 622.15 | 0.8M |
| 2025-05-28 | 619.00 | 644.90 | 612.60 | 629.85 | 2.1M |
| 2025-05-27 | 599.00 | 642.00 | 588.00 | 614.95 | 3.7M |
| 2025-05-26 | 595.00 | 632.90 | 591.40 | 597.50 | 6.9M |
| 2025-05-23 | 565.45 | 579.55 | 559.00 | 571.60 | 1.3M |
| 2025-05-22 | 563.00 | 570.95 | 556.40 | 562.95 | 0.7M |
| 2025-05-21 | 558.00 | 568.70 | 549.00 | 562.15 | 0.9M |
| 2025-05-20 | 544.80 | 566.70 | 537.45 | 559.85 | 1.9M |
| 2025-05-19 | 541.00 | 549.00 | 533.00 | 534.95 | 0.8M |
| 2025-05-16 | 532.80 | 544.45 | 527.95 | 538.35 | 1.0M |
| 2025-05-15 | 522.10 | 540.00 | 515.15 | 529.10 | 1.4M |
| 2025-05-14 | 510.00 | 522.00 | 503.90 | 518.45 | 1.2M |
| 2025-05-13 | 501.80 | 514.55 | 490.80 | 505.35 | 0.8M |
| 2025-05-12 | 479.70 | 504.00 | 476.25 | 500.40 | 0.6M |
| 2025-05-09 | 453.00 | 467.15 | 451.00 | 462.10 | 0.4M |
| 2025-05-08 | 465.05 | 484.00 | 460.15 | 462.75 | 0.4M |
| 2025-05-07 | 453.30 | 468.65 | 450.60 | 464.35 | 0.4M |
| 2025-05-06 | 478.00 | 479.50 | 455.00 | 459.10 | 0.4M |
| 2025-05-05 | 461.45 | 481.00 | 454.55 | 476.95 | 0.6M |
| 2025-05-02 | 460.00 | 466.20 | 455.80 | 458.60 | 0.5M |
| 2025-04-30 | 480.00 | 484.20 | 458.00 | 461.10 | 1.0M |
| 2025-04-29 | 493.55 | 500.00 | 483.10 | 485.05 | 0.4M |
| 2025-04-28 | 503.00 | 505.85 | 489.35 | 492.20 | 0.5M |
| 2025-04-25 | 503.15 | 510.00 | 488.30 | 504.35 | 1.3M |
| 2025-04-24 | 512.95 | 519.00 | 499.00 | 500.85 | 0.7M |
| 2025-04-23 | 515.15 | 525.00 | 505.30 | 511.75 | 1.3M |
| 2025-04-22 | 491.75 | 516.00 | 487.05 | 512.60 | 2.0M |
| 2025-04-21 | 478.90 | 495.70 | 478.90 | 491.75 | 1.5M |
| 2025-04-17 | 491.75 | 494.70 | 471.20 | 474.30 | 0.8M |
| 2025-04-16 | 493.40 | 496.90 | 487.35 | 491.75 | 0.7M |
| 2025-04-15 | 479.00 | 495.70 | 474.40 | 491.25 | 2.6M |
| 2025-04-11 | 454.10 | 456.60 | 444.25 | 453.25 | 0.5M |
| 2025-04-09 | 454.70 | 456.35 | 439.15 | 441.65 | 0.4M |
| 2025-04-08 | 460.00 | 462.00 | 443.05 | 455.45 | 0.9M |
| 2025-04-07 | 395.00 | 462.00 | 394.55 | 442.10 | 1.8M |
| 2025-04-04 | 491.00 | 492.95 | 461.25 | 466.70 | 1.0M |
| 2025-04-03 | 478.00 | 499.50 | 478.00 | 491.80 | 1.3M |
| 2025-04-02 | 486.65 | 490.65 | 473.80 | 487.95 | 2.0M |
| 2025-04-01 | 459.95 | 494.40 | 457.65 | 487.85 | 2.5M |
| 2025-03-28 | 484.20 | 492.95 | 461.00 | 462.55 | 2.9M |
| 2025-03-27 | 491.20 | 493.85 | 476.00 | 481.35 | 2.2M |
| 2025-03-26 | 501.40 | 503.70 | 490.05 | 493.15 | 0.9M |
| 2025-03-25 | 506.00 | 512.90 | 490.00 | 499.35 | 2.0M |
| 2025-03-24 | 510.00 | 538.80 | 500.55 | 503.30 | 3.0M |
| 2025-03-21 | 510.00 | 520.75 | 505.00 | 509.15 | 1.8M |
| 2025-03-20 | 515.15 | 522.60 | 505.00 | 507.50 | 1.7M |
| 2025-03-19 | 505.00 | 523.95 | 500.80 | 506.70 | 2.9M |
| 2025-03-18 | 501.00 | 507.70 | 499.05 | 502.65 | 0.7M |
| 2025-03-17 | 498.95 | 505.20 | 492.00 | 496.80 | 0.6M |
| 2025-03-13 | 513.05 | 513.05 | 495.00 | 497.35 | 0.5M |
| 2025-03-12 | 506.00 | 516.85 | 497.30 | 506.90 | 0.8M |
| 2025-03-11 | 491.00 | 519.00 | 491.00 | 510.30 | 1.2M |
| 2025-03-10 | 532.10 | 540.00 | 505.10 | 509.10 | 1.1M |
| 2025-03-07 | 539.95 | 548.30 | 530.05 | 532.80 | 1.0M |
| 2025-03-06 | 546.00 | 552.00 | 530.75 | 538.65 | 1.0M |
| 2025-03-05 | 519.00 | 545.90 | 515.00 | 537.75 | 1.2M |
| 2025-03-04 | 504.00 | 533.50 | 502.65 | 520.20 | 1.6M |
| 2025-03-03 | 520.95 | 525.95 | 486.30 | 514.80 | 2.2M |
| 2025-02-28 | 506.05 | 524.70 | 491.00 | 517.10 | 7.2M |
| 2025-02-27 | 506.50 | 511.20 | 481.00 | 488.05 | 0.8M |
| 2025-02-25 | 509.95 | 523.35 | 501.00 | 503.05 | 0.7M |
| 2025-02-24 | 512.05 | 521.95 | 505.05 | 508.35 | 0.8M |
| 2025-02-21 | 549.40 | 565.00 | 519.00 | 523.00 | 1.4M |
| 2025-02-20 | 551.00 | 560.90 | 545.00 | 547.70 | 0.8M |
| 2025-02-19 | 515.00 | 568.35 | 509.45 | 554.95 | 1.7M |
| 2025-02-18 | 552.00 | 554.20 | 515.75 | 522.35 | 1.2M |
| 2025-02-17 | 531.10 | 560.80 | 524.05 | 550.20 | 1.9M |
| 2025-02-14 | 563.50 | 567.80 | 536.30 | 542.75 | 1.7M |
| 2025-02-13 | 582.10 | 593.80 | 554.20 | 561.90 | 3.1M |
| 2025-02-12 | 620.00 | 624.35 | 572.10 | 578.10 | 5.7M |
| 2025-02-11 | 616.00 | 637.60 | 581.20 | 628.00 | 10.6M |
| 2025-02-10 | 588.00 | 598.80 | 563.65 | 585.60 | 3.0M |
| 2025-02-07 | 557.00 | 598.95 | 552.25 | 580.20 | 5.1M |
| 2025-02-06 | 544.00 | 564.80 | 536.65 | 554.05 | 1.6M |
| 2025-02-05 | 528.60 | 561.00 | 528.55 | 540.25 | 2.9M |
| 2025-02-04 | 513.75 | 526.50 | 506.35 | 522.65 | 1.0M |
| 2025-02-03 | 518.15 | 529.20 | 499.00 | 509.85 | 0.9M |
| 2025-02-01 | 550.90 | 560.00 | 525.00 | 534.90 | 0.9M |
| 2025-01-31 | 539.40 | 549.90 | 537.35 | 547.35 | 0.9M |
| 2025-01-30 | 532.95 | 563.00 | 531.25 | 539.40 | 1.6M |
| 2025-01-29 | 520.05 | 543.95 | 513.00 | 533.25 | 1.4M |
| 2025-01-28 | 501.85 | 534.90 | 474.65 | 516.00 | 2.8M |
| 2025-01-27 | 521.70 | 521.70 | 489.00 | 499.25 | 1.5M |
| 2025-01-24 | 555.00 | 556.35 | 522.80 | 528.05 | 3.0M |
| 2025-01-23 | 566.50 | 576.70 | 552.90 | 557.30 | 1.2M |
| 2025-01-22 | 572.05 | 577.90 | 551.65 | 568.15 | 1.9M |
| 2025-01-21 | 592.25 | 593.75 | 563.00 | 568.80 | 1.7M |
| 2025-01-20 | 595.00 | 612.95 | 585.25 | 590.55 | 1.9M |
| 2025-01-17 | 608.00 | 616.00 | 582.35 | 593.50 | 2.5M |
| 2025-01-16 | 625.00 | 662.95 | 598.40 | 602.25 | 8.2M |
| 2025-01-15 | 643.30 | 647.15 | 587.65 | 596.70 | 3.2M |
| 2025-01-14 | 605.00 | 645.00 | 602.45 | 633.15 | 5.7M |
| 2025-01-13 | 632.90 | 643.80 | 577.00 | 587.85 | 5.5M |
| 2025-01-10 | 667.70 | 674.80 | 636.60 | 647.45 | 4.7M |
| 2025-01-09 | 678.40 | 713.40 | 668.00 | 677.15 | 9.6M |
| 2025-01-08 | 670.00 | 673.70 | 630.65 | 664.70 | 4.3M |
| 2025-01-07 | 675.00 | 702.95 | 636.30 | 669.50 | 11.3M |
| 2025-01-06 | 644.00 | 718.90 | 637.00 | 660.40 | 27.6M |
| 2025-01-03 | 658.00 | 675.00 | 620.00 | 637.60 | 7.6M |
| 2025-01-02 | 570.50 | 663.90 | 564.35 | 642.90 | 21.3M |
| 2025-01-01 | 542.00 | 571.90 | 542.00 | 564.90 | 2.5M |