479.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 479.25 | 481.00 | 475.50 | 479.25 | 0.0M |
| 2025-09-25 | 477.50 | 486.00 | 478.00 | 487.00 | 0.0M |
| 2025-09-24 | 481.25 | 483.25 | 478.50 | 481.25 | 0.0M |
| 2025-09-23 | 484.00 | 483.50 | 479.50 | 484.00 | 0.0M |
| 2025-09-22 | 498.25 | 490.00 | 476.00 | 480.00 | 0.0M |
| 2025-09-19 | 483.00 | 493.00 | 485.00 | 492.50 | 0.0M |
| 2025-09-18 | 483.00 | 491.00 | 478.25 | 480.25 | 0.0M |
| 2025-09-17 | 484.00 | 488.00 | 479.00 | 484.00 | 0.0M |
| 2025-09-16 | 478.50 | 482.50 | 475.50 | 478.50 | 0.0M |
| 2025-09-15 | 472.50 | 480.00 | 470.50 | 472.50 | 0.0M |
| 2025-09-12 | 469.25 | 472.50 | 471.00 | 469.25 | 0.0M |
| 2025-09-11 | 474.50 | 479.00 | 469.00 | 474.50 | 0.0M |
| 2025-09-10 | 472.50 | 473.00 | 469.50 | 472.50 | 0.0M |
| 2025-09-09 | 473.00 | 475.00 | 467.00 | 469.25 | 0.0M |
| 2025-09-08 | 465.25 | 470.75 | 465.00 | 465.25 | 0.0M |
| 2025-09-05 | 465.25 | 465.50 | 461.00 | 465.25 | 0.0M |
| 2025-09-04 | 453.50 | 466.00 | 453.50 | 463.00 | 0.0M |
| 2025-09-03 | 468.25 | 467.00 | 453.00 | 459.25 | 0.0M |
| 2025-09-02 | 476.25 | 477.00 | 467.00 | 476.25 | 0.0M |
| 2025-09-01 | 483.00 | 486.00 | 478.00 | 483.00 | 0.0M |
| 2025-08-29 | 500.00 | 490.00 | 484.50 | 486.75 | 0.0M |
| 2025-08-28 | 488.00 | 490.00 | 486.00 | 488.00 | 0.0M |
| 2025-08-27 | 492.75 | 490.00 | 487.00 | 492.75 | 0.0M |
| 2025-08-26 | 500.00 | 497.00 | 493.00 | 500.00 | 0.0M |
| 2025-08-25 | 498.81 | 501.00 | 498.00 | 498.81 | 0.0M |
| 2025-08-22 | 506.75 | 508.00 | 502.00 | 506.75 | 0.0M |
| 2025-08-21 | 503.00 | 507.00 | 500.75 | 503.00 | 0.0M |
| 2025-08-20 | 496.25 | 502.00 | 495.50 | 496.25 | 0.0M |
| 2025-08-19 | 502.00 | 507.00 | 500.50 | 502.00 | 0.0M |
| 2025-08-18 | 495.25 | 502.00 | 494.50 | 495.25 | 0.0M |
| 2025-08-15 | 494.50 | 496.00 | 487.00 | 485.00 | 0.0M |
| 2025-08-14 | 492.75 | 501.00 | 495.00 | 492.75 | 0.0M |
| 2025-08-13 | 494.50 | 497.00 | 492.00 | 494.50 | 0.0M |
| 2025-08-12 | 491.75 | 499.00 | 494.00 | 491.75 | 0.0M |
| 2025-08-11 | 487.75 | 492.00 | 484.00 | 487.75 | 0.0M |
| 2025-08-08 | 490.50 | 492.00 | 487.50 | 490.50 | 0.0M |
| 2025-08-07 | 498.25 | 498.50 | 492.50 | 498.25 | 0.0M |
| 2025-08-06 | 497.25 | 495.00 | 485.00 | 488.00 | 0.0M |
| 2025-08-05 | 497.50 | 502.00 | 495.00 | 497.50 | 0.0M |
| 2025-08-04 | 505.00 | 508.00 | 504.00 | 505.00 | 0.0M |
| 2025-08-01 | 506.75 | 506.50 | 499.25 | 506.75 | 0.0M |
| 2025-07-31 | 508.75 | 515.50 | 506.50 | 508.75 | 0.0M |
| 2025-07-30 | 511.75 | 513.00 | 502.00 | 511.75 | 0.0M |
| 2025-07-29 | 505.00 | 513.50 | 508.00 | 505.00 | 0.0M |
| 2025-07-28 | 518.50 | 520.00 | 506.00 | 508.00 | 0.0M |
| 2025-07-25 | 520.25 | 522.00 | 517.00 | 520.25 | 0.0M |
| 2025-07-24 | 521.00 | 523.00 | 517.00 | 521.00 | 0.0M |
| 2025-07-23 | 518.50 | 522.00 | 516.00 | 518.50 | 0.0M |
| 2025-07-22 | 513.75 | 519.00 | 508.00 | 513.75 | 0.0M |
| 2025-07-21 | 522.00 | 523.00 | 511.00 | 511.50 | 0.0M |
| 2025-07-18 | 524.00 | 519.00 | 514.50 | 524.00 | 0.0M |
| 2025-07-17 | 524.00 | 524.50 | 517.50 | 524.00 | 0.0M |
| 2025-07-16 | 513.50 | 524.00 | 512.50 | 524.25 | 0.0M |
| 2025-07-15 | 521.25 | 526.00 | 512.00 | 521.25 | 0.0M |
| 2025-07-14 | 506.00 | 519.00 | 505.00 | 517.25 | 0.0M |
| 2025-07-11 | 479.25 | 513.00 | 482.50 | 507.75 | 0.0M |
| 2025-07-10 | 464.00 | 465.00 | 459.50 | 464.00 | 0.0M |
| 2025-07-09 | 460.50 | 467.00 | 459.00 | 460.50 | 0.0M |
| 2025-07-08 | 450.00 | 458.50 | 447.00 | 458.25 | 0.0M |
| 2025-07-07 | 454.50 | 455.50 | 444.50 | 445.75 | 0.0M |
| 2025-07-04 | 436.75 | 449.50 | 443.00 | 446.25 | 0.0M |
| 2025-07-03 | 429.25 | 440.00 | 430.00 | 438.25 | 0.0M |
| 2025-07-02 | 428.25 | 432.50 | 423.00 | 428.25 | 0.0M |
| 2025-07-01 | 430.00 | 431.50 | 426.50 | 430.00 | 0.0M |
| 2025-06-30 | 430.50 | 429.50 | 424.00 | 430.50 | 0.0M |
| 2025-06-27 | 430.00 | 430.50 | 426.75 | 430.00 | 0.0M |
| 2025-06-26 | 430.50 | 432.00 | 429.50 | 430.50 | 0.0M |
| 2025-06-25 | 427.75 | 429.50 | 426.00 | 427.75 | 0.0M |
| 2025-06-24 | 425.25 | 426.00 | 423.50 | 425.25 | 0.0M |
| 2025-06-23 | 416.75 | 419.25 | 417.00 | 416.75 | 0.0M |
| 2025-06-20 | 406.75 | 417.04 | 408.50 | 415.25 | 0.0M |
| 2025-06-19 | 403.00 | 407.00 | 400.00 | 403.00 | 0.0M |
| 2025-06-18 | 404.50 | 409.00 | 404.00 | 404.50 | 0.0M |
| 2025-06-17 | 403.00 | 404.00 | 402.00 | 403.00 | 0.0M |
| 2025-06-16 | 404.00 | 406.50 | 403.00 | 404.00 | 0.0M |
| 2025-06-13 | 402.00 | 404.50 | 400.00 | 402.00 | 0.0M |
| 2025-06-12 | 404.00 | 406.50 | 401.00 | 404.00 | 0.0M |
| 2025-06-11 | 405.75 | 406.00 | 403.75 | 405.75 | 0.0M |
| 2025-06-10 | 406.25 | 408.00 | 405.50 | 406.25 | 0.0M |
| 2025-06-09 | 407.75 | 407.75 | 407.75 | 407.75 | 0.0M |
| 2025-06-06 | 407.75 | 409.50 | 407.50 | 407.75 | 0.0M |
| 2025-06-05 | 404.00 | 407.00 | 402.00 | 404.00 | 0.0M |
| 2025-06-04 | 404.50 | 408.00 | 403.50 | 404.50 | 0.0M |
| 2025-06-03 | 407.25 | 409.75 | 399.75 | 398.75 | 0.0M |
| 2025-06-02 | 405.25 | 413.00 | 405.00 | 405.25 | 0.0M |
| 2025-05-30 | 413.00 | 408.00 | 399.75 | 404.00 | 0.0M |
| 2025-05-29 | 407.25 | 407.25 | 407.25 | 407.25 | 0.0M |
| 2025-05-28 | 407.25 | 408.00 | 404.50 | 407.25 | 0.0M |
| 2025-05-27 | 413.50 | 412.50 | 408.50 | 413.50 | 0.0M |
| 2025-05-26 | 414.50 | 416.00 | 408.50 | 414.50 | 0.0M |
| 2025-05-23 | 407.75 | 405.50 | 402.00 | 400.00 | 0.0M |
| 2025-05-22 | 411.00 | 412.00 | 405.25 | 411.00 | 0.0M |
| 2025-05-21 | 404.00 | 413.50 | 406.50 | 411.50 | 0.0M |
| 2025-05-20 | 407.25 | 409.00 | 406.50 | 407.25 | 0.0M |
| 2025-05-19 | 406.25 | 407.00 | 401.00 | 406.75 | 0.0M |
| 2025-05-16 | 402.50 | 408.50 | 404.00 | 402.50 | 0.0M |
| 2025-05-15 | 392.50 | 402.00 | 395.00 | 400.00 | 0.0M |
| 2025-05-14 | 391.00 | 392.50 | 389.00 | 391.00 | 0.0M |
| 2025-05-13 | 384.50 | 389.50 | 382.50 | 384.50 | 0.0M |
| 2025-05-12 | 391.00 | 390.00 | 377.50 | 383.00 | 0.0M |
| 2025-05-09 | 389.25 | 389.00 | 386.00 | 389.25 | 0.0M |
| 2025-05-08 | 379.25 | 388.50 | 380.00 | 387.75 | 0.0M |
| 2025-05-07 | 377.75 | 379.50 | 378.00 | 377.75 | 0.0M |
| 2025-05-06 | 376.75 | 379.00 | 374.50 | 376.75 | 0.0M |
| 2025-05-05 | 373.80 | 379.50 | 373.50 | 373.80 | 0.0M |
| 2025-05-02 | 374.00 | 375.50 | 366.50 | 374.50 | 0.0M |
| 2025-05-01 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0M |
| 2025-04-30 | 363.00 | 365.50 | 362.50 | 363.00 | 0.0M |
| 2025-04-29 | 365.75 | 363.50 | 361.50 | 365.75 | 0.0M |
| 2025-04-28 | 365.25 | 368.50 | 363.50 | 365.25 | 0.0M |
| 2025-04-25 | 355.75 | 369.00 | 359.75 | 363.00 | 0.0M |
| 2025-04-24 | 352.50 | 362.00 | 352.50 | 354.00 | 0.0M |
| 2025-04-23 | 341.50 | 347.00 | 339.50 | 341.50 | 0.0M |
| 2025-04-22 | 330.00 | 336.00 | 328.50 | 336.25 | 0.0M |
| 2025-04-17 | 335.25 | 335.25 | 335.25 | 335.25 | 0.0M |
| 2025-04-16 | 333.00 | 331.00 | 328.50 | 335.25 | 0.0M |
| 2025-04-15 | 335.25 | 335.50 | 333.64 | 335.25 | 0.0M |
| 2025-04-14 | 330.50 | 333.00 | 329.50 | 330.50 | 0.0M |
| 2025-04-11 | 326.25 | 326.00 | 320.00 | 326.25 | 0.0M |
| 2025-04-10 | 326.25 | 329.50 | 324.00 | 326.25 | 0.0M |
| 2025-04-09 | 306.75 | 311.50 | 308.00 | 306.75 | 0.0M |
| 2025-04-08 | 312.50 | 319.50 | 305.00 | 318.75 | 0.0M |
| 2025-04-07 | 302.00 | 308.50 | 298.00 | 308.25 | 0.0M |
| 2025-04-04 | 336.75 | 331.50 | 319.00 | 317.75 | 0.0M |
| 2025-04-03 | 335.75 | 341.50 | 335.00 | 335.25 | 0.0M |
| 2025-04-02 | 343.50 | 341.00 | 339.22 | 336.75 | 0.0M |
| 2025-04-01 | 343.00 | 345.50 | 342.50 | 343.00 | 0.0M |
| 2025-03-31 | 343.50 | 343.50 | 339.00 | 343.50 | 0.0M |
| 2025-03-28 | 344.00 | 346.00 | 343.00 | 344.00 | 0.0M |
| 2025-03-27 | 340.50 | 346.00 | 340.50 | 340.50 | 0.0M |
| 2025-03-26 | 340.00 | 345.50 | 344.00 | 346.25 | 0.0M |
| 2025-03-25 | 335.75 | 340.00 | 337.00 | 335.75 | 0.0M |
| 2025-03-24 | 333.50 | 336.50 | 334.00 | 333.50 | 0.0M |
| 2025-03-21 | 329.25 | 331.00 | 328.50 | 329.25 | 0.0M |
| 2025-03-20 | 335.25 | 330.24 | 326.50 | 328.25 | 0.0M |
| 2025-03-19 | 322.50 | 332.50 | 324.00 | 328.25 | 0.0M |
| 2025-03-18 | 327.25 | 327.50 | 319.50 | 320.50 | 0.0M |
| 2025-03-17 | 325.25 | 327.50 | 325.00 | 325.25 | 0.0M |
| 2025-03-14 | 317.75 | 325.50 | 320.00 | 324.00 | 0.0M |
| 2025-03-13 | 305.25 | 318.50 | 315.50 | 318.25 | 0.0M |
| 2025-03-12 | 303.50 | 307.00 | 304.50 | 304.50 | 0.0M |
| 2025-03-11 | 307.75 | 307.50 | 302.50 | 307.75 | 0.0M |
| 2025-03-10 | 312.00 | 309.00 | 303.50 | 306.25 | 0.0M |
| 2025-03-07 | 308.75 | 311.00 | 308.00 | 308.75 | 0.0M |
| 2025-03-06 | 315.25 | 310.00 | 308.00 | 308.75 | 0.0M |
| 2025-03-05 | 315.25 | 319.00 | 312.00 | 315.25 | 0.0M |
| 2025-03-04 | 321.00 | 319.00 | 311.00 | 315.25 | 0.0M |
| 2025-03-03 | 317.75 | 321.75 | 315.50 | 317.75 | 0.0M |
| 2025-02-28 | 312.50 | 317.51 | 314.00 | 312.50 | 0.0M |
| 2025-02-27 | 310.50 | 313.50 | 309.50 | 310.50 | 0.0M |
| 2025-02-26 | 305.75 | 314.50 | 311.50 | 311.50 | 0.0M |
| 2025-02-25 | 309.25 | 310.00 | 306.50 | 306.75 | 0.0M |
| 2025-02-24 | 310.00 | 311.00 | 308.00 | 310.00 | 0.0M |
| 2025-02-21 | 310.00 | 311.00 | 309.00 | 310.00 | 0.0M |
| 2025-02-20 | 310.50 | 312.50 | 308.50 | 310.50 | 0.0M |
| 2025-02-19 | 312.00 | 314.50 | 311.50 | 312.00 | 0.0M |
| 2025-02-18 | 313.00 | 313.50 | 310.75 | 313.00 | 0.0M |
| 2025-02-17 | 310.50 | 316.00 | 312.59 | 310.50 | 0.0M |
| 2025-02-14 | 315.75 | 316.00 | 312.00 | 315.75 | 0.0M |
| 2025-02-13 | 320.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-12 | 316.25 | 317.00 | 317.00 | 316.25 | 0.0M |
| 2025-02-11 | 314.50 | 315.50 | 313.00 | 314.50 | 0.0M |
| 2025-02-10 | 322.50 | 318.50 | 313.00 | 318.25 | 0.0M |
| 2025-02-07 | 316.25 | 318.00 | 314.50 | 316.25 | 0.0M |
| 2025-02-06 | 318.75 | 320.00 | 314.50 | 318.75 | 0.0M |
| 2025-02-05 | 326.25 | 327.00 | 322.50 | 326.25 | 0.0M |
| 2025-02-04 | 325.25 | 329.50 | 327.50 | 325.25 | 0.0M |
| 2025-02-03 | 327.75 | 328.50 | 323.50 | 327.75 | 0.0M |
| 2025-01-31 | 332.50 | 333.50 | 327.00 | 332.50 | 0.0M |
| 2025-01-30 | 328.25 | 329.50 | 319.50 | 327.75 | 0.0M |
| 2025-01-29 | 326.25 | 326.50 | 322.50 | 326.25 | 0.0M |
| 2025-01-28 | 320.50 | 325.00 | 324.00 | 320.50 | 0.0M |
| 2025-01-27 | 323.00 | 324.50 | 319.50 | 323.00 | 0.0M |
| 2025-01-24 | 320.00 | 327.00 | 320.00 | 325.75 | 0.0M |
| 2025-01-23 | 316.25 | 318.00 | 315.00 | 316.25 | 0.0M |
| 2025-01-22 | 308.75 | 317.00 | 312.00 | 314.50 | 0.0M |
| 2025-01-21 | 307.25 | 319.00 | 307.50 | 306.75 | 0.0M |
| 2025-01-20 | 296.25 | 300.00 | 296.50 | 296.25 | 0.0M |
| 2025-01-17 | 300.00 | 295.50 | 294.00 | 294.50 | 0.0M |
| 2025-01-16 | 297.25 | 294.00 | 292.00 | 291.50 | 0.0M |
| 2025-01-15 | 288.75 | 294.00 | 291.00 | 288.75 | 0.0M |
| 2025-01-14 | 283.00 | 289.00 | 286.50 | 288.75 | 0.0M |
| 2025-01-13 | 295.25 | 285.50 | 284.00 | 283.00 | 0.0M |
| 2025-01-10 | 295.75 | 295.50 | 293.87 | 295.75 | 0.0M |
| 2025-01-09 | 292.50 | 298.00 | 295.50 | 292.50 | 0.0M |
| 2025-01-08 | 291.50 | 288.00 | 288.00 | 291.50 | 0.0M |
| 2025-01-07 | 288.75 | 291.50 | 286.50 | 288.75 | 0.0M |
| 2025-01-06 | 293.00 | 292.00 | 289.50 | 287.25 | 0.0M |
| 2025-01-03 | 289.25 | 292.00 | 290.00 | 289.25 | 0.0M |
| 2025-01-02 | 288.75 | 292.00 | 289.50 | 288.75 | 0.0M |