486.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 481.00 | 491.20 | 481.00 | 486.20 | 0.0M |
| 2025-09-25 | 486.80 | 487.40 | 477.00 | 477.80 | 0.0M |
| 2025-09-24 | 493.80 | 493.80 | 480.80 | 482.60 | 0.0M |
| 2025-09-23 | 482.60 | 501.00 | 481.20 | 495.00 | 0.0M |
| 2025-09-22 | 485.00 | 486.60 | 478.80 | 480.80 | 0.0M |
| 2025-09-19 | 491.80 | 495.40 | 486.00 | 486.00 | 0.0M |
| 2025-09-18 | 481.60 | 498.00 | 481.60 | 495.20 | 0.0M |
| 2025-09-17 | 485.00 | 487.20 | 477.20 | 482.40 | 0.0M |
| 2025-09-16 | 488.00 | 492.20 | 474.80 | 481.40 | 0.0M |
| 2025-09-15 | 476.20 | 486.20 | 475.00 | 486.20 | 0.0M |
| 2025-09-12 | 470.20 | 474.60 | 464.60 | 471.60 | 0.0M |
| 2025-09-11 | 470.20 | 472.40 | 465.00 | 468.00 | 0.0M |
| 2025-09-10 | 470.00 | 475.60 | 466.20 | 469.60 | 0.0M |
| 2025-09-09 | 472.40 | 479.60 | 466.80 | 468.80 | 0.0M |
| 2025-09-08 | 472.80 | 475.40 | 469.60 | 472.80 | 0.0M |
| 2025-09-05 | 478.20 | 480.60 | 469.40 | 472.00 | 0.0M |
| 2025-09-04 | 497.20 | 497.20 | 477.00 | 477.40 | 0.0M |
| 2025-09-03 | 492.00 | 501.00 | 492.00 | 497.40 | 0.0M |
| 2025-09-02 | 483.00 | 499.80 | 483.00 | 488.60 | 0.0M |
| 2025-09-01 | 484.00 | 488.00 | 479.00 | 480.40 | 0.0M |
| 2025-08-29 | 484.20 | 493.00 | 482.00 | 482.00 | 0.0M |
| 2025-08-28 | 483.00 | 503.50 | 483.00 | 487.00 | 0.0M |
| 2025-08-27 | 469.20 | 485.00 | 468.40 | 482.00 | 0.0M |
| 2025-08-26 | 457.80 | 474.40 | 453.60 | 469.60 | 0.0M |
| 2025-08-25 | 470.80 | 471.80 | 467.80 | 468.40 | 0.0M |
| 2025-08-22 | 460.60 | 476.00 | 460.60 | 473.00 | 0.0M |
| 2025-08-21 | 470.40 | 471.00 | 462.00 | 464.40 | 0.0M |
| 2025-08-20 | 468.60 | 476.20 | 464.60 | 471.40 | 0.0M |
| 2025-08-19 | 457.80 | 469.60 | 455.60 | 469.00 | 0.0M |
| 2025-08-18 | 455.20 | 458.60 | 452.40 | 454.60 | 0.0M |
| 2025-08-15 | 455.00 | 459.40 | 453.60 | 455.60 | 0.0M |
| 2025-08-14 | 452.60 | 455.00 | 448.60 | 452.20 | 0.0M |
| 2025-08-13 | 445.40 | 454.40 | 444.00 | 452.80 | 0.0M |
| 2025-08-12 | 444.00 | 446.00 | 434.20 | 442.00 | 0.0M |
| 2025-08-11 | 450.80 | 451.20 | 440.00 | 440.00 | 0.0M |
| 2025-08-08 | 440.20 | 449.80 | 440.20 | 448.20 | 0.0M |
| 2025-08-07 | 441.80 | 453.40 | 440.00 | 445.40 | 0.0M |
| 2025-08-06 | 441.80 | 442.20 | 436.00 | 439.00 | 0.0M |
| 2025-08-05 | 448.00 | 448.00 | 434.00 | 440.60 | 0.0M |
| 2025-08-04 | 443.40 | 445.40 | 438.20 | 442.80 | 0.0M |
| 2025-08-01 | 450.00 | 452.20 | 439.60 | 440.40 | 0.0M |
| 2025-07-31 | 457.00 | 460.00 | 449.80 | 450.00 | 0.0M |
| 2025-07-30 | 454.00 | 466.00 | 454.00 | 459.20 | 0.0M |
| 2025-07-29 | 470.00 | 470.00 | 454.20 | 455.00 | 0.0M |
| 2025-07-28 | 473.80 | 479.20 | 467.00 | 468.80 | 0.0M |
| 2025-07-25 | 447.40 | 472.00 | 444.60 | 466.40 | 0.0M |
| 2025-07-24 | 462.00 | 462.00 | 444.40 | 450.40 | 0.0M |
| 2025-07-23 | 461.00 | 461.00 | 450.60 | 457.40 | 0.0M |
| 2025-07-22 | 442.60 | 447.00 | 440.40 | 443.60 | 0.0M |
| 2025-07-21 | 450.00 | 451.60 | 441.00 | 444.80 | 0.0M |
| 2025-07-18 | 454.80 | 458.60 | 446.60 | 449.00 | 0.0M |
| 2025-07-17 | 450.20 | 458.60 | 446.90 | 451.20 | 0.0M |
| 2025-07-16 | 450.00 | 453.00 | 444.20 | 449.60 | 0.0M |
| 2025-07-15 | 453.40 | 457.80 | 450.00 | 452.20 | 0.0M |
| 2025-07-14 | 454.00 | 457.00 | 451.00 | 452.80 | 0.0M |
| 2025-07-11 | 469.80 | 469.80 | 460.20 | 461.00 | 0.0M |
| 2025-07-10 | 462.00 | 474.80 | 462.00 | 474.80 | 0.0M |
| 2025-07-09 | 459.00 | 464.60 | 453.00 | 459.60 | 0.0M |
| 2025-07-08 | 451.20 | 458.60 | 448.40 | 458.40 | 0.0M |
| 2025-07-07 | 459.80 | 459.80 | 446.20 | 451.60 | 0.0M |
| 2025-07-04 | 454.60 | 456.20 | 450.20 | 450.80 | 0.0M |
| 2025-07-03 | 466.20 | 467.40 | 459.40 | 459.80 | 0.0M |
| 2025-07-02 | 449.60 | 464.80 | 443.60 | 460.60 | 0.0M |
| 2025-07-01 | 423.00 | 445.80 | 423.00 | 445.80 | 0.0M |
| 2025-06-30 | 430.00 | 430.20 | 423.20 | 424.60 | 0.0M |
| 2025-06-27 | 421.40 | 428.00 | 419.20 | 428.00 | 0.0M |
| 2025-06-26 | 424.20 | 427.00 | 414.80 | 416.80 | 0.0M |
| 2025-06-25 | 433.20 | 433.60 | 422.60 | 423.60 | 0.0M |
| 2025-06-24 | 437.60 | 439.20 | 427.40 | 432.80 | 0.0M |
| 2025-06-23 | 421.60 | 426.40 | 419.60 | 423.40 | 0.0M |
| 2025-06-20 | 432.60 | 433.40 | 425.40 | 425.40 | 0.0M |
| 2025-06-19 | 436.00 | 436.00 | 426.40 | 429.40 | 0.0M |
| 2025-06-18 | 435.00 | 442.00 | 435.00 | 439.80 | 0.0M |
| 2025-06-17 | 438.20 | 438.60 | 432.00 | 435.40 | 0.0M |
| 2025-06-16 | 434.20 | 442.00 | 434.20 | 438.20 | 0.0M |
| 2025-06-13 | 435.00 | 435.20 | 429.80 | 433.80 | 0.0M |
| 2025-06-12 | 437.60 | 441.60 | 434.60 | 441.00 | 0.0M |
| 2025-06-11 | 443.80 | 450.60 | 441.60 | 441.80 | 0.0M |
| 2025-06-10 | 436.60 | 444.80 | 436.60 | 444.80 | 0.0M |
| 2025-06-09 | 436.00 | 444.00 | 436.00 | 439.20 | 0.0M |
| 2025-06-06 | 438.40 | 441.20 | 436.40 | 438.00 | 0.0M |
| 2025-06-05 | 444.60 | 450.00 | 436.80 | 439.20 | 0.0M |
| 2025-06-04 | 443.00 | 445.60 | 438.80 | 444.20 | 0.0M |
| 2025-06-03 | 445.60 | 445.60 | 436.40 | 441.60 | 0.0M |
| 2025-06-02 | 439.80 | 445.40 | 437.40 | 444.00 | 0.0M |
| 2025-05-30 | 452.40 | 453.00 | 447.40 | 448.60 | 0.0M |
| 2025-05-29 | 458.40 | 466.00 | 448.00 | 448.00 | 0.0M |
| 2025-05-28 | 451.00 | 454.40 | 450.80 | 450.80 | 0.0M |
| 2025-05-27 | 451.40 | 453.60 | 446.60 | 450.80 | 0.0M |
| 2025-05-26 | 452.40 | 455.60 | 449.60 | 452.00 | 0.0M |
| 2025-05-23 | 451.60 | 459.40 | 438.40 | 446.20 | 0.0M |
| 2025-05-22 | 457.00 | 461.80 | 449.40 | 454.80 | 0.0M |
| 2025-05-21 | 466.60 | 468.00 | 461.40 | 463.60 | 0.0M |
| 2025-05-20 | 469.40 | 472.20 | 460.80 | 469.80 | 0.0M |
| 2025-05-19 | 468.00 | 469.00 | 459.60 | 465.20 | 0.0M |
| 2025-05-16 | 473.20 | 473.40 | 465.20 | 470.20 | 0.0M |
| 2025-05-15 | 476.40 | 480.20 | 468.40 | 468.40 | 0.0M |
| 2025-05-14 | 498.20 | 498.20 | 481.40 | 483.00 | 0.0M |
| 2025-05-13 | 491.20 | 501.00 | 488.80 | 498.80 | 0.0M |
| 2025-05-12 | 464.60 | 497.60 | 464.60 | 492.80 | 0.0M |
| 2025-05-09 | 457.60 | 462.00 | 457.40 | 459.40 | 0.0M |
| 2025-05-08 | 450.20 | 462.20 | 447.80 | 454.80 | 0.0M |
| 2025-05-07 | 453.60 | 458.00 | 447.80 | 448.60 | 0.0M |
| 2025-05-06 | 456.20 | 457.20 | 450.80 | 456.00 | 0.0M |
| 2025-05-05 | 461.20 | 464.00 | 456.60 | 458.80 | 0.0M |
| 2025-05-02 | 459.00 | 461.60 | 449.20 | 461.60 | 0.0M |
| 2025-04-30 | 454.00 | 454.40 | 445.00 | 452.40 | 0.0M |
| 2025-04-29 | 461.20 | 463.40 | 452.40 | 454.20 | 0.0M |
| 2025-04-28 | 462.40 | 467.00 | 461.00 | 463.20 | 0.0M |
| 2025-04-25 | 466.00 | 467.60 | 458.80 | 460.00 | 0.0M |
| 2025-04-24 | 453.80 | 463.20 | 448.80 | 461.80 | 0.0M |
| 2025-04-23 | 459.00 | 474.00 | 454.20 | 465.40 | 0.0M |
| 2025-04-22 | 449.00 | 452.00 | 434.40 | 452.00 | 0.0M |
| 2025-04-17 | 445.20 | 454.60 | 443.80 | 444.40 | 0.0M |
| 2025-04-16 | 446.60 | 451.40 | 444.40 | 448.20 | 0.0M |
| 2025-04-15 | 478.80 | 478.80 | 449.00 | 449.20 | 0.0M |
| 2025-04-14 | 490.80 | 495.20 | 483.40 | 489.60 | 0.0M |
| 2025-04-11 | 488.00 | 488.20 | 473.40 | 479.80 | 0.0M |
| 2025-04-10 | 520.00 | 520.50 | 480.00 | 481.00 | 0.0M |
| 2025-04-09 | 458.00 | 470.80 | 456.80 | 465.20 | 0.0M |
| 2025-04-08 | 474.60 | 483.60 | 459.40 | 477.40 | 0.0M |
| 2025-04-07 | 454.60 | 492.00 | 445.60 | 466.00 | 0.0M |
| 2025-04-04 | 495.80 | 504.00 | 480.20 | 488.40 | 0.0M |
| 2025-04-03 | 519.50 | 519.50 | 499.80 | 500.50 | 0.0M |
| 2025-04-02 | 534.50 | 534.50 | 526.00 | 530.50 | 0.0M |
| 2025-04-01 | 533.50 | 535.00 | 527.50 | 531.00 | 0.0M |
| 2025-03-31 | 529.00 | 540.00 | 526.50 | 527.50 | 0.0M |
| 2025-03-28 | 543.00 | 548.50 | 540.50 | 541.50 | 0.0M |
| 2025-03-27 | 549.50 | 551.50 | 545.00 | 548.50 | 0.0M |
| 2025-03-26 | 558.50 | 558.50 | 550.50 | 554.00 | 0.0M |
| 2025-03-25 | 553.50 | 561.50 | 551.00 | 555.50 | 0.0M |
| 2025-03-24 | 560.00 | 563.00 | 550.50 | 554.00 | 0.0M |
| 2025-03-21 | 558.00 | 558.00 | 549.00 | 557.00 | 0.0M |
| 2025-03-20 | 565.00 | 565.00 | 556.00 | 559.00 | 0.0M |
| 2025-03-19 | 560.00 | 567.00 | 558.50 | 566.00 | 0.0M |
| 2025-03-18 | 566.00 | 567.50 | 559.00 | 563.50 | 0.0M |
| 2025-03-17 | 560.50 | 563.00 | 553.00 | 562.00 | 0.0M |
| 2025-03-14 | 555.50 | 570.00 | 554.00 | 559.50 | 0.0M |
| 2025-03-13 | 563.00 | 569.50 | 553.50 | 557.50 | 0.0M |
| 2025-03-12 | 572.00 | 574.00 | 559.00 | 565.00 | 0.0M |
| 2025-03-11 | 578.50 | 583.00 | 566.50 | 569.50 | 0.0M |
| 2025-03-10 | 588.50 | 589.00 | 575.00 | 577.50 | 0.0M |
| 2025-03-07 | 593.50 | 595.50 | 579.00 | 586.00 | 0.0M |
| 2025-03-06 | 618.00 | 620.50 | 596.50 | 600.50 | 0.0M |
| 2025-03-05 | 626.50 | 626.50 | 614.00 | 614.00 | 0.0M |
| 2025-03-04 | 620.50 | 622.00 | 608.50 | 613.00 | 0.0M |
| 2025-03-03 | 632.00 | 640.00 | 626.50 | 631.00 | 0.0M |
| 2025-02-28 | 626.00 | 634.00 | 622.00 | 634.00 | 0.0M |
| 2025-02-27 | 628.00 | 637.00 | 624.50 | 634.50 | 0.0M |
| 2025-02-26 | 630.50 | 644.00 | 630.00 | 638.50 | 0.0M |
| 2025-02-25 | 628.00 | 631.50 | 625.00 | 625.00 | 0.0M |
| 2025-02-24 | 640.50 | 640.50 | 629.50 | 631.00 | 0.0M |
| 2025-02-21 | 632.50 | 645.50 | 631.50 | 642.00 | 0.0M |
| 2025-02-20 | 640.50 | 640.50 | 629.00 | 633.50 | 0.0M |
| 2025-02-19 | 648.00 | 648.00 | 629.00 | 631.50 | 0.0M |
| 2025-02-18 | 644.50 | 649.00 | 639.00 | 645.00 | 0.0M |
| 2025-02-17 | 647.00 | 649.00 | 640.00 | 642.50 | 0.0M |
| 2025-02-14 | 655.00 | 663.00 | 650.00 | 651.00 | 0.0M |
| 2025-02-13 | 637.00 | 650.50 | 636.50 | 649.00 | 0.0M |
| 2025-02-12 | 637.50 | 637.50 | 618.00 | 630.00 | 0.0M |
| 2025-02-11 | 626.50 | 634.00 | 623.00 | 634.00 | 0.0M |
| 2025-02-10 | 626.00 | 632.00 | 625.50 | 630.50 | 0.0M |
| 2025-02-07 | 644.00 | 644.00 | 628.00 | 628.50 | 0.0M |
| 2025-02-06 | 633.50 | 647.00 | 628.00 | 645.00 | 0.0M |
| 2025-02-05 | 634.00 | 639.00 | 629.50 | 634.00 | 0.0M |
| 2025-02-04 | 639.50 | 643.50 | 632.00 | 640.00 | 0.0M |
| 2025-02-03 | 633.00 | 641.50 | 632.00 | 639.50 | 0.0M |
| 2025-01-31 | 656.00 | 660.00 | 646.50 | 651.50 | 0.0M |
| 2025-01-30 | 657.00 | 660.50 | 655.00 | 656.50 | 0.0M |
| 2025-01-29 | 655.00 | 667.50 | 623.00 | 655.00 | 0.0M |
| 2025-01-28 | 685.50 | 702.50 | 685.50 | 691.50 | 0.0M |
| 2025-01-27 | 674.00 | 694.00 | 671.50 | 691.50 | 0.0M |
| 2025-01-24 | 686.00 | 689.50 | 670.00 | 674.00 | 0.0M |
| 2025-01-23 | 658.50 | 666.00 | 650.00 | 665.00 | 0.0M |
| 2025-01-22 | 649.00 | 660.00 | 646.50 | 657.50 | 0.0M |
| 2025-01-21 | 642.00 | 650.50 | 642.00 | 649.50 | 0.0M |
| 2025-01-20 | 640.00 | 645.00 | 634.50 | 643.00 | 0.0M |
| 2025-01-17 | 644.50 | 649.00 | 636.50 | 640.00 | 0.0M |
| 2025-01-16 | 626.00 | 651.50 | 623.50 | 645.00 | 0.0M |
| 2025-01-15 | 608.00 | 608.00 | 594.00 | 594.00 | 0.0M |
| 2025-01-14 | 613.00 | 620.50 | 608.00 | 608.00 | 0.0M |
| 2025-01-13 | 602.50 | 608.00 | 599.50 | 605.00 | 0.0M |
| 2025-01-10 | 605.00 | 614.50 | 602.50 | 605.50 | 0.0M |
| 2025-01-09 | 593.00 | 609.00 | 592.00 | 606.00 | 0.0M |
| 2025-01-08 | 604.50 | 605.50 | 593.50 | 600.00 | 0.0M |
| 2025-01-07 | 598.50 | 609.50 | 595.50 | 606.00 | 0.0M |
| 2025-01-06 | 583.50 | 606.00 | 583.50 | 597.50 | 0.0M |
| 2025-01-03 | 599.50 | 601.00 | 576.50 | 579.50 | 0.0M |
| 2025-01-02 | 605.00 | 608.50 | 587.50 | 601.00 | 0.0M |