507.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 501.50 | 507.00 | 491.60 | 507.00 | 0.7M |
| 2025-09-25 | 475.80 | 498.80 | 475.80 | 490.00 | 0.4M |
| 2025-09-24 | 491.00 | 491.00 | 473.60 | 486.80 | 0.5M |
| 2025-09-23 | 480.40 | 489.80 | 475.80 | 482.60 | 0.3M |
| 2025-09-22 | 495.00 | 495.00 | 472.80 | 479.60 | 0.4M |
| 2025-09-19 | 490.00 | 494.60 | 460.00 | 485.60 | 1.9M |
| 2025-09-18 | 497.00 | 499.60 | 494.20 | 497.00 | 0.4M |
| 2025-09-17 | 505.50 | 505.50 | 493.00 | 495.60 | 0.3M |
| 2025-09-16 | 491.80 | 503.50 | 491.80 | 496.80 | 0.3M |
| 2025-09-15 | 497.20 | 510.00 | 494.80 | 497.80 | 0.5M |
| 2025-09-12 | 500.00 | 502.00 | 491.00 | 491.60 | 0.3M |
| 2025-09-11 | 474.60 | 499.00 | 474.60 | 491.20 | 0.5M |
| 2025-09-10 | 472.00 | 485.80 | 465.40 | 479.60 | 0.7M |
| 2025-09-09 | 470.00 | 473.00 | 459.00 | 470.40 | 0.6M |
| 2025-09-08 | 470.80 | 475.20 | 464.80 | 470.40 | 0.3M |
| 2025-09-05 | 479.40 | 479.40 | 463.60 | 469.40 | 0.3M |
| 2025-09-04 | 472.00 | 478.40 | 470.80 | 473.00 | 0.5M |
| 2025-09-03 | 457.40 | 472.20 | 450.00 | 469.80 | 0.8M |
| 2025-09-02 | 469.20 | 469.20 | 451.60 | 457.40 | 0.7M |
| 2025-09-01 | 474.00 | 493.40 | 457.40 | 463.80 | 0.9M |
| 2025-08-29 | 475.00 | 475.00 | 459.60 | 459.60 | 0.9M |
| 2025-08-28 | 472.40 | 481.00 | 471.80 | 477.00 | 0.9M |
| 2025-08-27 | 482.00 | 484.60 | 466.20 | 473.60 | 0.5M |
| 2025-08-26 | 491.00 | 496.00 | 480.00 | 480.20 | 5.2M |
| 2025-08-22 | 495.00 | 503.00 | 487.80 | 501.00 | 0.5M |
| 2025-08-21 | 498.80 | 498.80 | 482.00 | 489.60 | 0.4M |
| 2025-08-20 | 489.60 | 496.00 | 479.80 | 488.80 | 0.4M |
| 2025-08-19 | 504.00 | 504.00 | 484.00 | 485.40 | 0.7M |
| 2025-08-18 | 506.00 | 514.50 | 490.00 | 498.60 | 0.8M |
| 2025-08-15 | 540.00 | 540.00 | 509.00 | 516.00 | 0.6M |
| 2025-08-14 | 528.50 | 540.00 | 525.00 | 529.50 | 0.6M |
| 2025-08-13 | 540.00 | 549.00 | 529.00 | 534.00 | 0.7M |
| 2025-08-12 | 547.00 | 563.50 | 544.00 | 546.00 | 0.8M |
| 2025-08-11 | 555.50 | 559.50 | 542.00 | 542.00 | 0.9M |
| 2025-08-08 | 532.00 | 550.50 | 528.50 | 550.50 | 1.0M |
| 2025-08-07 | 512.50 | 537.00 | 509.00 | 533.00 | 0.7M |
| 2025-08-06 | 525.50 | 540.00 | 511.00 | 519.50 | 1.0M |
| 2025-08-05 | 493.80 | 525.50 | 493.40 | 525.00 | 1.7M |
| 2025-08-04 | 477.20 | 519.00 | 459.60 | 491.40 | 8.2M |
| 2025-08-01 | 410.00 | 410.00 | 385.40 | 397.80 | 0.7M |
| 2025-07-31 | 403.00 | 405.80 | 394.80 | 403.60 | 0.3M |
| 2025-07-30 | 406.00 | 411.00 | 390.40 | 400.40 | 0.5M |
| 2025-07-29 | 408.40 | 415.00 | 401.00 | 403.80 | 0.5M |
| 2025-07-28 | 441.60 | 447.00 | 400.80 | 406.80 | 0.9M |
| 2025-07-25 | 423.20 | 463.40 | 419.40 | 431.60 | 2.2M |
| 2025-07-24 | 408.80 | 420.00 | 408.40 | 411.40 | 0.3M |
| 2025-07-23 | 400.20 | 414.40 | 400.20 | 410.00 | 0.3M |
| 2025-07-22 | 417.00 | 422.20 | 405.00 | 410.20 | 0.5M |
| 2025-07-21 | 414.00 | 416.20 | 404.60 | 414.20 | 0.2M |
| 2025-07-18 | 412.20 | 414.00 | 404.60 | 410.40 | 0.3M |
| 2025-07-17 | 390.20 | 406.40 | 390.20 | 404.60 | 0.5M |
| 2025-07-16 | 392.40 | 405.00 | 392.40 | 396.40 | 0.4M |
| 2025-07-15 | 390.60 | 406.20 | 390.60 | 398.20 | 0.4M |
| 2025-07-14 | 386.20 | 401.00 | 386.20 | 398.20 | 0.3M |
| 2025-07-11 | 411.20 | 411.20 | 391.60 | 391.60 | 0.3M |
| 2025-07-10 | 397.20 | 405.40 | 390.20 | 405.40 | 0.6M |
| 2025-07-09 | 419.00 | 419.00 | 374.00 | 393.80 | 1.4M |
| 2025-07-08 | 375.00 | 419.00 | 375.00 | 411.20 | 0.9M |
| 2025-07-07 | 399.00 | 399.00 | 375.20 | 378.80 | 0.4M |
| 2025-07-04 | 405.60 | 405.60 | 389.60 | 390.00 | 0.4M |
| 2025-07-03 | 375.00 | 400.80 | 374.60 | 398.40 | 1.1M |
| 2025-07-02 | 374.60 | 375.20 | 355.00 | 372.00 | 0.9M |
| 2025-07-01 | 376.40 | 376.40 | 367.00 | 376.40 | 0.4M |
| 2025-06-30 | 369.60 | 378.00 | 366.20 | 369.60 | 0.4M |
| 2025-06-27 | 371.60 | 379.20 | 370.40 | 378.80 | 0.8M |
| 2025-06-26 | 366.40 | 378.20 | 365.00 | 373.00 | 0.5M |
| 2025-06-25 | 372.40 | 374.40 | 361.00 | 365.40 | 0.5M |
| 2025-06-24 | 369.80 | 376.80 | 366.80 | 372.00 | 0.4M |
| 2025-06-23 | 356.80 | 365.00 | 356.80 | 361.00 | 0.5M |
| 2025-06-20 | 360.00 | 376.20 | 360.00 | 365.60 | 1.1M |
| 2025-06-19 | 378.40 | 378.40 | 361.80 | 363.60 | 0.3M |
| 2025-06-18 | 365.00 | 377.60 | 364.80 | 370.20 | 0.3M |
| 2025-06-17 | 381.00 | 381.00 | 365.60 | 366.60 | 1.0M |
| 2025-06-16 | 354.60 | 384.20 | 354.60 | 379.00 | 1.2M |
| 2025-06-13 | 356.20 | 361.40 | 352.80 | 359.60 | 0.4M |
| 2025-06-12 | 3.56 | 3.64 | 3.49 | 3.62 | 0.6M |
| 2025-06-11 | 368.60 | 369.80 | 355.20 | 360.20 | 0.8M |
| 2025-06-10 | 327.80 | 367.80 | 327.80 | 360.00 | 1.2M |
| 2025-06-09 | 327.00 | 335.00 | 323.80 | 335.00 | 0.5M |
| 2025-06-06 | 320.00 | 325.40 | 317.40 | 324.60 | 0.5M |
| 2025-06-05 | 334.60 | 334.60 | 314.40 | 318.60 | 0.7M |
| 2025-06-04 | 325.00 | 330.20 | 323.00 | 326.80 | 0.3M |
| 2025-06-03 | 329.60 | 336.00 | 326.00 | 326.00 | 0.3M |
| 2025-06-02 | 333.60 | 334.00 | 327.40 | 329.00 | 0.3M |
| 2025-05-30 | 330.00 | 337.60 | 327.20 | 333.60 | 0.5M |
| 2025-05-29 | 333.40 | 337.40 | 327.80 | 327.80 | 0.3M |
| 2025-05-28 | 345.00 | 345.00 | 332.60 | 333.40 | 0.4M |
| 2025-05-27 | 337.80 | 351.80 | 337.40 | 344.60 | 0.5M |
| 2025-05-23 | 333.40 | 344.00 | 326.00 | 334.60 | 0.6M |
| 2025-05-22 | 350.00 | 350.20 | 331.80 | 341.60 | 0.8M |
| 2025-05-21 | 361.20 | 373.00 | 347.00 | 357.20 | 0.8M |
| 2025-05-20 | 370.00 | 372.40 | 360.40 | 370.20 | 0.6M |
| 2025-05-19 | 367.80 | 369.60 | 359.00 | 369.60 | 0.5M |
| 2025-05-16 | 345.80 | 371.40 | 340.20 | 368.60 | 1.9M |
| 2025-05-15 | 335.80 | 349.00 | 335.80 | 345.00 | 0.5M |
| 2025-05-14 | 350.00 | 350.20 | 337.00 | 343.20 | 0.6M |
| 2025-05-13 | 331.80 | 349.20 | 331.80 | 347.40 | 0.8M |
| 2025-05-12 | 340.00 | 349.40 | 335.60 | 336.20 | 0.9M |
| 2025-05-09 | 320.00 | 337.00 | 320.00 | 334.40 | 0.5M |
| 2025-05-08 | 323.40 | 327.60 | 320.40 | 325.40 | 0.3M |
| 2025-05-07 | 323.40 | 329.40 | 319.80 | 322.40 | 0.6M |
| 2025-05-06 | 330.60 | 333.00 | 319.20 | 321.80 | 0.3M |
| 2025-05-02 | 338.00 | 339.00 | 321.60 | 329.40 | 0.6M |
| 2025-05-01 | 332.60 | 341.00 | 329.00 | 337.80 | 0.7M |
| 2025-04-30 | 329.80 | 330.00 | 320.20 | 324.80 | 0.4M |
| 2025-04-29 | 313.00 | 327.20 | 313.00 | 327.20 | 0.4M |
| 2025-04-28 | 316.80 | 322.00 | 310.00 | 314.20 | 0.4M |
| 2025-04-25 | 313.00 | 317.20 | 310.80 | 316.60 | 0.4M |
| 2025-04-24 | 300.00 | 317.20 | 298.40 | 311.80 | 1.1M |
| 2025-04-23 | 297.80 | 309.20 | 297.80 | 302.00 | 0.5M |
| 2025-04-22 | 299.60 | 308.40 | 292.00 | 292.80 | 0.7M |
| 2025-04-17 | 298.60 | 302.20 | 294.60 | 295.40 | 0.5M |
| 2025-04-16 | 292.80 | 302.20 | 292.80 | 299.00 | 0.3M |
| 2025-04-15 | 292.40 | 303.60 | 290.40 | 298.20 | 0.5M |
| 2025-04-14 | 276.00 | 297.20 | 276.00 | 291.00 | 0.8M |
| 2025-04-11 | 280.20 | 281.40 | 272.00 | 275.80 | 0.3M |
| 2025-04-10 | 286.00 | 289.80 | 273.40 | 273.60 | 3.8M |
| 2025-04-09 | 283.00 | 283.00 | 266.80 | 267.60 | 0.6M |
| 2025-04-08 | 275.00 | 287.60 | 273.00 | 282.20 | 1.0M |
| 2025-04-07 | 260.60 | 292.00 | 246.80 | 269.40 | 1.1M |
| 2025-04-04 | 280.00 | 284.00 | 260.00 | 266.40 | 1.0M |
| 2025-04-03 | 270.00 | 312.00 | 269.80 | 285.40 | 2.0M |
| 2025-04-02 | 270.00 | 276.40 | 263.00 | 276.40 | 0.8M |
| 2025-04-01 | 277.20 | 296.40 | 269.00 | 270.40 | 1.3M |
| 2025-03-31 | 305.00 | 305.00 | 270.80 | 278.20 | 1.4M |
| 2025-03-28 | 331.00 | 331.20 | 295.00 | 299.80 | 1.3M |
| 2025-03-27 | 302.40 | 333.40 | 302.40 | 330.80 | 1.7M |
| 2025-03-26 | 308.00 | 309.00 | 298.00 | 305.00 | 1.1M |
| 2025-03-25 | 282.40 | 304.80 | 282.40 | 302.20 | 0.8M |
| 2025-03-24 | 281.80 | 299.20 | 279.80 | 283.60 | 1.6M |
| 2025-03-21 | 273.00 | 283.80 | 271.60 | 283.80 | 5.9M |
| 2025-03-20 | 287.20 | 292.60 | 270.60 | 274.00 | 1.8M |
| 2025-03-19 | 272.20 | 294.20 | 272.20 | 285.00 | 2.1M |
| 2025-03-18 | 333.00 | 333.00 | 259.40 | 271.00 | 9.3M |
| 2025-03-17 | 335.40 | 350.20 | 330.60 | 345.40 | 1.8M |
| 2025-03-14 | 325.00 | 336.60 | 325.00 | 333.00 | 0.4M |
| 2025-03-13 | 332.20 | 337.60 | 328.00 | 328.80 | 0.8M |
| 2025-03-12 | 330.00 | 336.40 | 328.40 | 331.00 | 0.5M |
| 2025-03-11 | 331.00 | 338.80 | 326.60 | 332.20 | 0.7M |
| 2025-03-10 | 341.80 | 341.80 | 330.20 | 331.20 | 0.7M |
| 2025-03-07 | 342.40 | 342.40 | 331.60 | 333.80 | 0.4M |
| 2025-03-06 | 351.00 | 351.00 | 329.40 | 334.80 | 0.7M |
| 2025-03-05 | 338.00 | 354.60 | 337.60 | 343.00 | 1.0M |
| 2025-03-04 | 330.60 | 343.60 | 329.40 | 337.00 | 2.5M |
| 2025-03-03 | 333.40 | 347.40 | 331.80 | 335.00 | 1.4M |
| 2025-02-28 | 320.40 | 337.80 | 315.00 | 331.00 | 11.7M |
| 2025-02-27 | 322.80 | 330.60 | 319.20 | 324.20 | 0.6M |
| 2025-02-26 | 320.00 | 331.80 | 319.00 | 325.60 | 0.9M |
| 2025-02-25 | 312.00 | 322.20 | 312.00 | 316.80 | 0.6M |
| 2025-02-24 | 320.00 | 324.00 | 310.60 | 318.40 | 0.5M |
| 2025-02-21 | 316.20 | 335.40 | 314.00 | 320.00 | 1.2M |
| 2025-02-20 | 310.40 | 336.00 | 309.20 | 315.00 | 1.2M |
| 2025-02-19 | 315.00 | 315.00 | 308.00 | 309.00 | 0.7M |
| 2025-02-18 | 319.80 | 320.00 | 303.80 | 314.60 | 1.3M |
| 2025-02-17 | 345.00 | 349.40 | 295.00 | 320.00 | 2.0M |
| 2025-02-14 | 339.60 | 356.00 | 334.20 | 348.00 | 0.5M |
| 2025-02-13 | 345.40 | 349.00 | 336.60 | 338.20 | 0.8M |
| 2025-02-12 | 356.20 | 391.20 | 340.00 | 341.80 | 2.3M |
| 2025-02-11 | 363.00 | 367.00 | 347.60 | 365.00 | 1.7M |
| 2025-02-10 | 345.00 | 370.20 | 345.00 | 365.00 | 1.1M |
| 2025-02-07 | 323.00 | 353.40 | 315.40 | 353.40 | 2.8M |
| 2025-02-06 | 315.00 | 324.00 | 312.00 | 315.80 | 0.5M |
| 2025-02-05 | 307.80 | 312.00 | 304.40 | 310.40 | 0.4M |
| 2025-02-04 | 314.80 | 317.60 | 307.80 | 310.80 | 0.5M |
| 2025-02-03 | 308.20 | 314.80 | 303.80 | 313.80 | 0.7M |
| 2025-01-31 | 314.40 | 324.40 | 310.00 | 319.40 | 0.9M |
| 2025-01-30 | 300.60 | 316.00 | 295.20 | 315.00 | 0.7M |
| 2025-01-29 | 316.40 | 317.40 | 298.80 | 300.60 | 1.0M |
| 2025-01-28 | 305.00 | 332.80 | 305.00 | 314.00 | 1.3M |
| 2025-01-27 | 300.00 | 310.20 | 300.00 | 310.00 | 1.0M |
| 2025-01-24 | 301.20 | 308.60 | 297.00 | 305.00 | 0.9M |
| 2025-01-23 | 307.80 | 313.60 | 292.20 | 298.80 | 2.0M |
| 2025-01-22 | 300.00 | 312.40 | 295.00 | 307.80 | 2.3M |
| 2025-01-21 | 268.00 | 302.00 | 266.00 | 297.60 | 4.5M |
| 2025-01-20 | 243.20 | 249.00 | 235.00 | 244.80 | 0.9M |
| 2025-01-17 | 224.20 | 251.20 | 224.20 | 243.80 | 5.1M |
| 2025-01-16 | 217.60 | 227.00 | 207.00 | 225.60 | 3.8M |
| 2025-01-15 | 209.40 | 217.80 | 209.40 | 215.40 | 0.7M |
| 2025-01-14 | 211.40 | 215.00 | 208.00 | 208.00 | 0.4M |
| 2025-01-13 | 212.60 | 214.60 | 209.20 | 209.20 | 0.6M |
| 2025-01-10 | 216.80 | 223.60 | 206.60 | 210.00 | 0.9M |
| 2025-01-09 | 215.60 | 224.60 | 211.40 | 219.80 | 0.6M |
| 2025-01-08 | 226.60 | 227.00 | 214.00 | 217.40 | 1.9M |
| 2025-01-07 | 229.00 | 229.20 | 222.20 | 226.20 | 1.2M |
| 2025-01-06 | 233.80 | 240.60 | 232.20 | 233.00 | 0.9M |
| 2025-01-03 | 233.00 | 234.60 | 228.60 | 232.80 | 0.4M |
| 2025-01-02 | 241.60 | 241.60 | 232.20 | 233.40 | 0.7M |