534.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 527.00 | 534.50 | 524.50 | 534.00 | 0.8M |
| 2025-09-25 | 523.00 | 531.50 | 521.00 | 528.50 | 1.0M |
| 2025-09-24 | 528.00 | 530.50 | 521.50 | 525.00 | 1.1M |
| 2025-09-23 | 526.00 | 537.00 | 516.50 | 516.50 | 1.1M |
| 2025-09-22 | 506.00 | 525.00 | 504.50 | 525.00 | 1.0M |
| 2025-09-19 | 509.50 | 513.00 | 505.50 | 505.50 | 2.3M |
| 2025-09-18 | 505.50 | 513.00 | 505.50 | 508.00 | 2.0M |
| 2025-09-17 | 506.50 | 514.00 | 506.00 | 507.50 | 0.9M |
| 2025-09-16 | 509.00 | 512.50 | 505.50 | 505.50 | 0.8M |
| 2025-09-15 | 502.50 | 510.50 | 502.50 | 509.00 | 0.6M |
| 2025-09-12 | 509.50 | 510.00 | 500.50 | 505.00 | 1.9M |
| 2025-09-11 | 488.00 | 503.00 | 486.20 | 503.00 | 1.2M |
| 2025-09-10 | 484.40 | 489.60 | 484.40 | 486.20 | 0.8M |
| 2025-09-09 | 487.20 | 488.60 | 482.60 | 484.40 | 0.8M |
| 2025-09-08 | 480.00 | 487.40 | 479.80 | 486.00 | 0.6M |
| 2025-09-05 | 482.20 | 488.40 | 475.80 | 478.00 | 0.8M |
| 2025-09-04 | 473.60 | 484.00 | 473.20 | 481.40 | 0.9M |
| 2025-09-03 | 469.40 | 476.00 | 469.40 | 476.00 | 0.7M |
| 2025-09-02 | 481.60 | 482.20 | 469.80 | 471.20 | 0.9M |
| 2025-09-01 | 478.60 | 484.80 | 478.60 | 481.60 | 1.1M |
| 2025-08-29 | 479.60 | 485.20 | 475.80 | 475.80 | 0.9M |
| 2025-08-28 | 479.60 | 482.60 | 473.60 | 477.40 | 1.7M |
| 2025-08-27 | 481.60 | 484.00 | 478.20 | 480.00 | 0.7M |
| 2025-08-26 | 481.60 | 487.40 | 480.60 | 481.80 | 1.2M |
| 2025-08-22 | 481.00 | 486.60 | 481.00 | 483.40 | 0.6M |
| 2025-08-21 | 472.40 | 480.40 | 472.40 | 480.40 | 0.7M |
| 2025-08-20 | 459.00 | 471.80 | 457.80 | 468.60 | 1.2M |
| 2025-08-19 | 488.80 | 488.80 | 465.60 | 470.80 | 1.6M |
| 2025-08-18 | 482.20 | 494.60 | 482.20 | 489.40 | 1.3M |
| 2025-08-15 | 486.80 | 487.40 | 475.60 | 481.60 | 0.7M |
| 2025-08-14 | 481.80 | 488.00 | 480.40 | 487.20 | 1.4M |
| 2025-08-13 | 485.00 | 488.80 | 479.00 | 480.00 | 0.9M |
| 2025-08-12 | 479.80 | 486.40 | 478.00 | 481.40 | 5.4M |
| 2025-08-11 | 477.60 | 488.00 | 470.40 | 482.20 | 1.0M |
| 2025-08-08 | 493.00 | 500.00 | 487.60 | 488.60 | 1.2M |
| 2025-08-07 | 502.50 | 505.50 | 486.40 | 496.00 | 1.3M |
| 2025-08-06 | 508.00 | 508.00 | 495.60 | 503.50 | 0.9M |
| 2025-08-05 | 503.00 | 508.00 | 500.00 | 503.00 | 0.9M |
| 2025-08-04 | 492.20 | 499.40 | 492.20 | 499.20 | 0.9M |
| 2025-08-01 | 496.40 | 498.40 | 483.40 | 490.60 | 1.1M |
| 2025-07-31 | 491.60 | 501.00 | 491.60 | 497.00 | 0.9M |
| 2025-07-30 | 499.20 | 501.50 | 493.40 | 495.80 | 0.8M |
| 2025-07-29 | 486.80 | 498.40 | 486.80 | 498.40 | 1.4M |
| 2025-07-28 | 496.40 | 502.50 | 484.20 | 484.60 | 2.6M |
| 2025-07-25 | 499.80 | 500.00 | 495.40 | 499.80 | 1.0M |
| 2025-07-24 | 501.50 | 509.00 | 501.00 | 501.00 | 1.1M |
| 2025-07-23 | 509.00 | 514.50 | 503.50 | 505.50 | 1.2M |
| 2025-07-22 | 504.50 | 508.50 | 496.60 | 506.50 | 1.4M |
| 2025-07-21 | 502.00 | 508.00 | 501.50 | 507.00 | 0.7M |
| 2025-07-18 | 493.20 | 508.00 | 493.20 | 503.50 | 0.9M |
| 2025-07-17 | 496.40 | 499.80 | 484.80 | 494.00 | 1.4M |
| 2025-07-16 | 491.80 | 494.20 | 484.40 | 485.20 | 1.0M |
| 2025-07-15 | 508.00 | 508.00 | 492.60 | 496.20 | 1.0M |
| 2025-07-14 | 486.00 | 508.50 | 485.20 | 508.50 | 2.1M |
| 2025-07-11 | 486.40 | 492.80 | 485.80 | 488.60 | 0.8M |
| 2025-07-10 | 488.00 | 493.00 | 484.20 | 488.40 | 0.8M |
| 2025-07-09 | 494.00 | 499.80 | 486.80 | 488.80 | 1.0M |
| 2025-07-08 | 505.00 | 505.00 | 493.60 | 493.60 | 1.0M |
| 2025-07-07 | 502.00 | 505.50 | 500.00 | 503.00 | 0.8M |
| 2025-07-04 | 501.00 | 505.50 | 496.00 | 502.00 | 0.7M |
| 2025-07-03 | 494.40 | 502.00 | 493.00 | 500.50 | 0.8M |
| 2025-07-02 | 500.00 | 503.50 | 493.60 | 494.20 | 1.4M |
| 2025-07-01 | 514.50 | 516.50 | 501.50 | 504.50 | 1.3M |
| 2025-06-30 | 513.50 | 520.00 | 512.50 | 515.50 | 1.4M |
| 2025-06-27 | 513.00 | 514.00 | 500.00 | 508.00 | 1.8M |
| 2025-06-26 | 478.20 | 509.50 | 478.00 | 509.50 | 1.8M |
| 2025-06-25 | 474.80 | 482.00 | 473.00 | 474.80 | 2.6M |
| 2025-06-24 | 484.20 | 491.00 | 472.40 | 472.40 | 2.0M |
| 2025-06-23 | 501.50 | 501.50 | 487.60 | 490.20 | 1.3M |
| 2025-06-20 | 498.20 | 503.00 | 494.60 | 497.80 | 5.1M |
| 2025-06-19 | 503.00 | 508.00 | 498.60 | 498.60 | 1.1M |
| 2025-06-18 | 506.00 | 509.50 | 503.00 | 506.00 | 1.6M |
| 2025-06-17 | 510.00 | 510.50 | 504.00 | 508.50 | 1.7M |
| 2025-06-16 | 518.50 | 520.00 | 507.50 | 512.50 | 1.7M |
| 2025-06-13 | 507.00 | 519.50 | 506.50 | 518.00 | 1.6M |
| 2025-06-12 | 516.00 | 517.00 | 502.00 | 505.00 | 1.8M |
| 2025-06-11 | 505.00 | 519.00 | 500.00 | 516.00 | 18.5M |
| 2025-06-10 | 544.00 | 545.50 | 513.00 | 513.00 | 3.9M |
| 2025-06-09 | 544.50 | 550.50 | 542.50 | 550.00 | 1.3M |
| 2025-06-06 | 573.50 | 577.50 | 542.00 | 550.50 | 2.6M |
| 2025-06-05 | 551.00 | 578.50 | 548.00 | 572.00 | 3.3M |
| 2025-06-04 | 536.00 | 551.00 | 532.00 | 551.00 | 2.8M |
| 2025-06-03 | 524.00 | 534.50 | 519.50 | 533.00 | 2.7M |
| 2025-06-02 | 505.00 | 528.00 | 504.00 | 519.50 | 2.8M |
| 2025-05-30 | 496.40 | 508.00 | 496.40 | 497.20 | 2.4M |
| 2025-05-29 | 504.50 | 507.00 | 497.80 | 502.00 | 1.7M |
| 2025-05-28 | 488.80 | 503.00 | 487.40 | 501.50 | 2.6M |
| 2025-05-27 | 479.80 | 492.40 | 473.20 | 489.00 | 2.2M |
| 2025-05-23 | 480.20 | 481.80 | 460.80 | 466.20 | 2.2M |
| 2025-05-22 | 441.40 | 480.00 | 441.40 | 469.60 | 3.2M |
| 2025-05-21 | 441.80 | 445.60 | 438.00 | 439.80 | 1.9M |
| 2025-05-20 | 435.00 | 438.40 | 432.20 | 437.60 | 1.3M |
| 2025-05-19 | 427.60 | 434.40 | 426.00 | 434.40 | 2.9M |
| 2025-05-16 | 425.00 | 433.20 | 424.40 | 429.20 | 1.5M |
| 2025-05-15 | 422.00 | 429.40 | 421.20 | 422.80 | 1.4M |
| 2025-05-14 | 417.40 | 425.40 | 417.40 | 422.00 | 1.7M |
| 2025-05-13 | 409.80 | 418.20 | 406.60 | 416.20 | 1.6M |
| 2025-05-12 | 418.20 | 421.80 | 410.40 | 411.60 | 2.0M |
| 2025-05-09 | 430.00 | 431.80 | 421.40 | 426.40 | 2.2M |
| 2025-05-08 | 415.80 | 429.40 | 415.80 | 426.00 | 1.7M |
| 2025-05-07 | 416.60 | 420.20 | 413.20 | 415.80 | 1.7M |
| 2025-05-06 | 408.20 | 416.80 | 401.00 | 416.80 | 2.2M |
| 2025-05-02 | 400.00 | 403.60 | 395.80 | 400.80 | 5.3M |
| 2025-05-01 | 389.20 | 397.40 | 389.20 | 397.40 | 3.0M |
| 2025-04-30 | 394.00 | 398.40 | 385.40 | 392.60 | 3.1M |
| 2025-04-29 | 385.60 | 398.20 | 385.60 | 393.00 | 1.2M |
| 2025-04-28 | 390.60 | 393.00 | 384.40 | 384.40 | 1.0M |
| 2025-04-25 | 386.80 | 393.00 | 383.40 | 387.00 | 1.8M |
| 2025-04-24 | 383.00 | 384.00 | 376.60 | 383.80 | 1.4M |
| 2025-04-23 | 381.20 | 384.40 | 376.80 | 382.20 | 2.1M |
| 2025-04-22 | 386.60 | 388.20 | 379.60 | 379.60 | 2.1M |
| 2025-04-17 | 393.80 | 394.40 | 383.80 | 386.60 | 1.0M |
| 2025-04-16 | 418.80 | 424.80 | 394.80 | 396.20 | 1.7M |
| 2025-04-15 | 391.00 | 399.80 | 390.20 | 399.80 | 1.2M |
| 2025-04-14 | 384.80 | 392.40 | 381.60 | 391.00 | 1.5M |
| 2025-04-11 | 377.00 | 381.60 | 371.60 | 378.00 | 1.1M |
| 2025-04-10 | 380.80 | 387.40 | 370.00 | 377.40 | 1.7M |
| 2025-04-09 | 363.00 | 370.20 | 353.00 | 364.40 | 2.5M |
| 2025-04-08 | 368.40 | 380.60 | 365.20 | 369.80 | 2.1M |
| 2025-04-07 | 349.80 | 379.00 | 337.40 | 361.60 | 3.8M |
| 2025-04-04 | 394.20 | 397.60 | 370.00 | 377.40 | 3.1M |
| 2025-04-03 | 384.60 | 392.60 | 379.60 | 392.60 | 3.3M |
| 2025-04-02 | 392.60 | 398.20 | 380.60 | 386.20 | 1.4M |
| 2025-04-01 | 389.60 | 399.60 | 386.40 | 397.20 | 2.7M |
| 2025-03-31 | 387.40 | 390.40 | 375.60 | 386.20 | 3.2M |
| 2025-03-28 | 399.60 | 400.20 | 389.40 | 392.80 | 1.9M |
| 2025-03-27 | 401.20 | 410.00 | 400.00 | 403.20 | 3.4M |
| 2025-03-26 | 379.20 | 406.00 | 379.20 | 403.00 | 2.9M |
| 2025-03-25 | 380.40 | 383.40 | 375.60 | 377.20 | 2.2M |
| 2025-03-24 | 375.40 | 384.00 | 375.40 | 378.40 | 1.8M |
| 2025-03-21 | 373.20 | 381.40 | 373.20 | 373.20 | 5.5M |
| 2025-03-20 | 379.60 | 381.40 | 363.00 | 374.60 | 6.6M |
| 2025-03-19 | 387.20 | 395.00 | 377.20 | 379.20 | 4.1M |
| 2025-03-18 | 405.00 | 412.60 | 389.60 | 395.40 | 4.5M |
| 2025-03-17 | 446.00 | 455.20 | 408.20 | 416.20 | 9.1M |
| 2025-03-14 | 512.50 | 530.00 | 512.50 | 524.50 | 1.9M |
| 2025-03-13 | 512.50 | 518.50 | 510.00 | 516.00 | 1.5M |
| 2025-03-12 | 515.50 | 517.00 | 505.00 | 512.00 | 2.0M |
| 2025-03-11 | 521.50 | 526.50 | 515.00 | 515.00 | 3.2M |
| 2025-03-10 | 517.00 | 528.00 | 511.50 | 520.00 | 3.9M |
| 2025-03-07 | 533.50 | 536.00 | 508.00 | 514.00 | 5.1M |
| 2025-03-06 | 506.00 | 530.00 | 497.40 | 530.00 | 6.0M |
| 2025-03-05 | 461.40 | 497.60 | 459.40 | 493.60 | 4.8M |
| 2025-03-04 | 470.00 | 471.80 | 449.20 | 453.80 | 4.0M |
| 2025-03-03 | 435.00 | 460.80 | 432.00 | 456.40 | 4.3M |
| 2025-02-28 | 403.60 | 410.80 | 401.80 | 404.20 | 3.0M |
| 2025-02-27 | 400.60 | 403.80 | 397.40 | 403.80 | 1.2M |
| 2025-02-26 | 404.60 | 407.40 | 398.60 | 399.80 | 1.6M |
| 2025-02-25 | 397.00 | 403.60 | 393.00 | 400.20 | 2.7M |
| 2025-02-24 | 386.00 | 400.80 | 385.40 | 395.00 | 1.4M |
| 2025-02-21 | 390.60 | 391.20 | 384.80 | 384.80 | 1.2M |
| 2025-02-20 | 398.40 | 402.60 | 388.60 | 389.40 | 1.8M |
| 2025-02-19 | 408.80 | 408.80 | 398.40 | 401.80 | 1.7M |
| 2025-02-18 | 401.60 | 411.60 | 396.00 | 402.60 | 3.5M |
| 2025-02-17 | 384.60 | 392.80 | 377.20 | 392.00 | 2.4M |
| 2025-02-14 | 367.80 | 370.60 | 365.40 | 368.40 | 1.1M |
| 2025-02-13 | 367.60 | 372.40 | 365.80 | 369.60 | 0.9M |
| 2025-02-12 | 371.20 | 371.80 | 367.40 | 370.80 | 1.3M |
| 2025-02-11 | 365.00 | 371.40 | 365.00 | 370.60 | 1.4M |
| 2025-02-10 | 362.60 | 365.40 | 361.00 | 365.40 | 1.4M |
| 2025-02-07 | 360.00 | 365.40 | 359.80 | 361.40 | 0.8M |
| 2025-02-06 | 364.00 | 367.60 | 355.60 | 361.00 | 1.7M |
| 2025-02-05 | 365.80 | 365.80 | 361.40 | 364.60 | 1.5M |
| 2025-02-04 | 369.80 | 371.80 | 364.40 | 364.60 | 1.9M |
| 2025-02-03 | 369.20 | 374.80 | 365.60 | 371.60 | 1.5M |
| 2025-01-31 | 365.40 | 374.80 | 363.20 | 372.80 | 3.6M |
| 2025-01-30 | 370.00 | 373.60 | 362.80 | 362.80 | 1.8M |
| 2025-01-29 | 382.80 | 382.80 | 367.00 | 367.00 | 3.0M |
| 2025-01-28 | 387.80 | 388.20 | 381.40 | 382.40 | 1.9M |
| 2025-01-27 | 380.80 | 385.60 | 377.20 | 384.00 | 1.2M |
| 2025-01-24 | 384.20 | 388.60 | 380.40 | 384.20 | 1.2M |
| 2025-01-23 | 374.80 | 384.80 | 374.80 | 381.80 | 0.9M |
| 2025-01-22 | 388.00 | 389.60 | 382.40 | 382.40 | 1.7M |
| 2025-01-21 | 410.00 | 414.00 | 369.40 | 387.20 | 4.6M |
| 2025-01-20 | 423.00 | 423.00 | 420.20 | 420.60 | 2.2M |
| 2025-01-17 | 420.20 | 425.00 | 419.40 | 422.40 | 2.2M |
| 2025-01-16 | 416.00 | 423.60 | 411.40 | 423.00 | 1.8M |
| 2025-01-15 | 407.20 | 410.80 | 405.40 | 410.80 | 0.9M |
| 2025-01-14 | 405.60 | 408.60 | 402.80 | 405.20 | 2.6M |
| 2025-01-13 | 404.00 | 404.40 | 398.00 | 403.80 | 2.0M |
| 2025-01-10 | 413.60 | 413.80 | 404.60 | 404.60 | 0.9M |
| 2025-01-09 | 406.00 | 411.00 | 402.40 | 411.00 | 1.3M |
| 2025-01-08 | 411.00 | 415.60 | 406.40 | 408.40 | 0.8M |
| 2025-01-07 | 410.20 | 412.40 | 406.80 | 410.40 | 1.1M |
| 2025-01-06 | 415.80 | 415.80 | 407.00 | 410.00 | 1.3M |
| 2025-01-03 | 421.60 | 421.60 | 413.40 | 416.00 | 1.7M |
| 2025-01-02 | 415.80 | 421.20 | 414.60 | 420.00 | 0.7M |