418.00
마지막 업데이트: 2025-07-31
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-31 | 441.60 | 441.60 | 415.50 | 418.00 | 0.0M |
| 2025-07-30 | 443.50 | 451.00 | 441.00 | 445.35 | 0.0M |
| 2025-07-29 | 428.65 | 445.35 | 428.65 | 442.05 | 0.0M |
| 2025-07-28 | 427.75 | 434.00 | 427.30 | 428.15 | 0.0M |
| 2025-07-25 | 433.00 | 434.00 | 424.10 | 429.80 | 0.0M |
| 2025-07-24 | 429.40 | 437.75 | 424.75 | 433.95 | 0.0M |
| 2025-07-23 | 422.00 | 430.05 | 412.10 | 427.95 | 0.0M |
| 2025-07-22 | 443.40 | 443.40 | 421.40 | 423.70 | 0.0M |
| 2025-07-21 | 448.00 | 448.40 | 440.40 | 442.85 | 0.0M |
| 2025-07-18 | 457.10 | 457.10 | 445.00 | 446.70 | 0.0M |
| 2025-07-17 | 456.75 | 458.75 | 455.00 | 457.75 | 0.0M |
| 2025-07-16 | 457.20 | 460.50 | 452.25 | 456.20 | 0.0M |
| 2025-07-15 | 445.65 | 455.45 | 444.75 | 453.00 | 0.0M |
| 2025-07-14 | 439.55 | 448.55 | 437.10 | 443.95 | 0.0M |
| 2025-07-11 | 449.15 | 451.80 | 440.00 | 441.15 | 0.0M |
| 2025-07-10 | 459.05 | 461.55 | 448.75 | 450.35 | 0.0M |
| 2025-07-09 | 455.70 | 462.40 | 454.00 | 459.05 | 0.0M |
| 2025-07-08 | 468.05 | 471.55 | 455.90 | 462.55 | 0.0M |
| 2025-07-07 | 471.25 | 479.45 | 466.60 | 468.35 | 0.0M |
| 2025-07-04 | 483.10 | 484.75 | 475.35 | 479.15 | 0.0M |
| 2025-07-03 | 484.05 | 488.40 | 481.40 | 482.05 | 0.0M |
| 2025-07-02 | 485.90 | 487.90 | 480.00 | 485.50 | 0.0M |
| 2025-07-01 | 482.80 | 487.20 | 479.25 | 485.90 | 0.0M |
| 2025-06-30 | 483.20 | 489.25 | 481.55 | 482.40 | 0.0M |
| 2025-06-27 | 479.05 | 484.00 | 476.65 | 482.55 | 0.0M |
| 2025-06-26 | 472.70 | 476.50 | 469.15 | 475.90 | 0.0M |
| 2025-06-25 | 456.70 | 473.90 | 455.45 | 471.00 | 0.0M |
| 2025-06-24 | 454.00 | 466.80 | 454.00 | 455.30 | 0.0M |
| 2025-06-23 | 440.00 | 446.80 | 435.00 | 445.95 | 0.0M |
| 2025-06-20 | 436.00 | 444.65 | 434.05 | 441.10 | 0.0M |
| 2025-06-19 | 449.15 | 454.40 | 434.20 | 437.10 | 0.0M |
| 2025-06-18 | 455.20 | 457.75 | 448.35 | 450.80 | 0.0M |
| 2025-06-17 | 463.00 | 469.55 | 454.70 | 455.35 | 0.0M |
| 2025-06-16 | 464.05 | 467.05 | 449.60 | 463.65 | 0.0M |
| 2025-06-13 | 465.00 | 468.55 | 458.00 | 462.10 | 0.0M |
| 2025-06-12 | 481.80 | 484.10 | 468.95 | 470.30 | 0.0M |
| 2025-06-11 | 484.15 | 492.25 | 474.65 | 480.05 | 0.0M |
| 2025-06-10 | 488.20 | 494.70 | 481.95 | 482.70 | 0.0M |
| 2025-06-09 | 480.50 | 489.50 | 480.50 | 485.90 | 0.0M |
| 2025-06-06 | 484.25 | 485.25 | 478.10 | 479.10 | 0.0M |
| 2025-06-05 | 489.30 | 491.20 | 479.00 | 484.30 | 0.0M |
| 2025-06-04 | 474.25 | 486.75 | 470.95 | 484.60 | 0.0M |
| 2025-06-03 | 475.15 | 482.95 | 472.80 | 473.55 | 0.0M |
| 2025-06-02 | 470.55 | 475.40 | 465.30 | 473.20 | 0.0M |
| 2025-05-30 | 481.60 | 485.00 | 469.25 | 470.85 | 0.0M |
| 2025-05-29 | 477.40 | 484.35 | 476.30 | 480.00 | 0.0M |
| 2025-05-28 | 484.85 | 494.15 | 476.05 | 478.75 | 0.0M |
| 2025-05-27 | 470.45 | 482.45 | 464.10 | 479.05 | 0.0M |
| 2025-05-26 | 471.75 | 472.90 | 466.75 | 469.40 | 0.0M |
| 2025-05-23 | 470.80 | 473.20 | 465.45 | 470.75 | 0.0M |
| 2025-05-22 | 466.80 | 473.60 | 464.35 | 470.20 | 0.0M |
| 2025-05-21 | 471.10 | 476.50 | 465.00 | 469.20 | 0.0M |
| 2025-05-20 | 489.45 | 492.25 | 471.35 | 473.10 | 0.0M |
| 2025-05-19 | 474.00 | 492.30 | 474.00 | 486.90 | 0.0M |
| 2025-05-16 | 465.00 | 479.00 | 462.35 | 476.50 | 0.0M |
| 2025-05-15 | 464.50 | 471.95 | 462.25 | 464.85 | 0.0M |
| 2025-05-14 | 467.40 | 471.60 | 462.60 | 464.85 | 0.0M |
| 2025-05-13 | 469.30 | 474.20 | 462.50 | 467.25 | 0.0M |
| 2025-05-12 | 463.35 | 472.00 | 458.15 | 470.25 | 0.0M |
| 2025-05-09 | 443.95 | 467.25 | 438.55 | 453.50 | 0.0M |
| 2025-05-08 | 460.95 | 472.50 | 443.00 | 449.05 | 0.0M |
| 2025-05-07 | 432.90 | 461.90 | 431.80 | 459.65 | 0.0M |
| 2025-05-06 | 453.50 | 455.30 | 433.85 | 435.75 | 0.0M |
| 2025-05-05 | 429.30 | 454.00 | 426.00 | 452.55 | 0.0M |
| 2025-05-02 | 422.50 | 437.00 | 421.60 | 428.85 | 0.0M |
| 2025-04-30 | 430.50 | 431.95 | 420.95 | 423.25 | 0.0M |
| 2025-04-29 | 437.00 | 440.60 | 430.50 | 431.95 | 0.0M |
| 2025-04-28 | 429.55 | 437.00 | 425.45 | 436.20 | 0.0M |
| 2025-04-25 | 444.50 | 448.50 | 421.30 | 429.95 | 0.0M |
| 2025-04-24 | 435.00 | 448.00 | 434.70 | 442.35 | 8.2M |
| 2025-04-23 | 435.00 | 445.45 | 427.65 | 433.25 | 5.4M |
| 2025-04-22 | 425.25 | 443.80 | 422.15 | 433.70 | 8.7M |
| 2025-04-21 | 399.45 | 426.80 | 398.65 | 422.35 | 11.0M |
| 2025-04-17 | 403.95 | 406.70 | 399.00 | 400.25 | 3.3M |
| 2025-04-16 | 397.00 | 408.00 | 396.40 | 405.35 | 4.9M |
| 2025-04-15 | 388.30 | 401.50 | 386.30 | 398.65 | 6.0M |
| 2025-04-11 | 367.00 | 387.90 | 363.00 | 384.50 | 6.7M |
| 2025-04-09 | 359.30 | 365.80 | 354.35 | 358.10 | 3.0M |
| 2025-04-08 | 364.45 | 369.70 | 355.75 | 365.55 | 3.9M |
| 2025-04-07 | 357.00 | 361.90 | 347.55 | 356.40 | 4.9M |
| 2025-04-04 | 399.50 | 401.50 | 372.55 | 375.20 | 5.9M |
| 2025-04-03 | 399.20 | 405.50 | 390.15 | 399.25 | 4.0M |
| 2025-04-02 | 394.00 | 402.95 | 384.00 | 402.00 | 3.4M |
| 2025-04-01 | 392.50 | 399.30 | 389.00 | 393.25 | 2.9M |
| 2025-03-28 | 399.05 | 410.30 | 390.85 | 392.80 | 4.0M |
| 2025-03-27 | 389.00 | 399.00 | 384.60 | 395.50 | 7.4M |
| 2025-03-26 | 398.60 | 398.60 | 389.05 | 390.05 | 5.3M |
| 2025-03-25 | 411.35 | 411.65 | 397.50 | 398.80 | 5.8M |
| 2025-03-24 | 410.10 | 413.00 | 406.50 | 409.15 | 4.1M |
| 2025-03-21 | 401.00 | 409.55 | 398.65 | 407.00 | 3.8M |
| 2025-03-20 | 403.80 | 405.10 | 396.45 | 399.95 | 2.6M |
| 2025-03-19 | 392.00 | 403.40 | 390.75 | 399.40 | 3.4M |
| 2025-03-18 | 389.45 | 392.50 | 386.20 | 390.35 | 2.0M |
| 2025-03-17 | 385.50 | 388.55 | 383.40 | 386.10 | 1.7M |
| 2025-03-13 | 393.90 | 394.60 | 382.60 | 383.25 | 2.3M |
| 2025-03-12 | 398.55 | 398.65 | 385.50 | 393.15 | 2.7M |
| 2025-03-11 | 390.10 | 399.25 | 384.05 | 394.25 | 4.2M |
| 2025-03-10 | 406.40 | 416.05 | 390.15 | 391.45 | 6.2M |
| 2025-03-07 | 410.95 | 415.15 | 406.45 | 408.25 | 1.8M |
| 2025-03-06 | 401.70 | 414.55 | 401.70 | 412.30 | 2.4M |
| 2025-03-05 | 387.60 | 404.15 | 384.50 | 403.40 | 3.1M |
| 2025-03-04 | 375.40 | 392.95 | 375.40 | 384.30 | 2.1M |
| 2025-03-03 | 376.15 | 384.90 | 366.20 | 383.95 | 3.9M |
| 2025-02-28 | 394.00 | 395.65 | 376.60 | 378.40 | 3.2M |
| 2025-02-27 | 404.10 | 404.80 | 391.95 | 395.85 | 7.0M |
| 2025-02-25 | 406.75 | 411.00 | 400.95 | 403.05 | 5.1M |
| 2025-02-24 | 411.95 | 411.95 | 402.50 | 406.65 | 5.2M |
| 2025-02-21 | 422.65 | 427.00 | 411.50 | 412.95 | 3.9M |
| 2025-02-20 | 414.00 | 425.75 | 412.50 | 423.75 | 3.0M |
| 2025-02-19 | 409.85 | 420.50 | 407.05 | 417.80 | 2.1M |
| 2025-02-18 | 415.00 | 418.90 | 405.65 | 411.00 | 2.6M |
| 2025-02-17 | 413.05 | 422.45 | 405.00 | 418.35 | 2.7M |
| 2025-02-14 | 438.45 | 438.45 | 410.00 | 416.40 | 4.8M |
| 2025-02-13 | 443.45 | 445.60 | 431.70 | 432.70 | 3.2M |
| 2025-02-12 | 436.30 | 448.40 | 425.75 | 442.75 | 3.8M |
| 2025-02-11 | 455.75 | 458.20 | 439.60 | 441.90 | 3.5M |
| 2025-02-10 | 468.45 | 468.45 | 452.35 | 457.05 | 2.7M |
| 2025-02-07 | 470.00 | 472.95 | 462.00 | 467.25 | 2.7M |
| 2025-02-06 | 469.95 | 478.45 | 468.45 | 470.85 | 5.8M |
| 2025-02-05 | 456.00 | 470.85 | 454.50 | 467.80 | 4.5M |
| 2025-02-04 | 453.40 | 463.95 | 452.85 | 457.85 | 4.2M |
| 2025-02-03 | 445.00 | 471.00 | 433.75 | 454.00 | 12.5M |
| 2025-02-01 | 449.35 | 466.70 | 441.75 | 461.85 | 7.0M |
| 2025-01-31 | 447.80 | 453.85 | 441.00 | 447.45 | 4.6M |
| 2025-01-30 | 431.00 | 442.80 | 427.40 | 438.00 | 6.0M |
| 2025-01-29 | 413.45 | 429.70 | 411.95 | 428.00 | 5.2M |
| 2025-01-28 | 419.35 | 422.35 | 408.00 | 411.25 | 4.4M |
| 2025-01-27 | 435.05 | 435.65 | 417.25 | 419.45 | 6.1M |
| 2025-01-24 | 450.80 | 453.85 | 436.25 | 439.20 | 3.9M |
| 2025-01-23 | 436.55 | 452.50 | 436.55 | 449.70 | 3.8M |
| 2025-01-22 | 457.00 | 457.70 | 428.00 | 441.30 | 6.6M |
| 2025-01-21 | 452.00 | 467.55 | 451.80 | 454.40 | 14.3M |
| 2025-01-20 | 444.75 | 451.55 | 443.05 | 449.65 | 1.1M |
| 2025-01-17 | 438.15 | 444.10 | 435.85 | 443.20 | 0.7M |
| 2025-01-16 | 435.00 | 441.85 | 430.35 | 439.55 | 1.2M |
| 2025-01-15 | 414.20 | 432.80 | 414.00 | 430.60 | 0.9M |
| 2025-01-14 | 412.00 | 418.20 | 403.85 | 412.85 | 0.8M |
| 2025-01-13 | 416.00 | 436.60 | 408.10 | 409.70 | 12.7M |
| 2025-01-10 | 412.80 | 434.35 | 397.70 | 423.45 | 15.1M |
| 2025-01-09 | 399.95 | 419.35 | 397.90 | 415.75 | 11.2M |
| 2025-01-08 | 406.35 | 409.00 | 391.80 | 399.95 | 4.0M |
| 2025-01-07 | 405.80 | 415.80 | 405.80 | 407.40 | 2.6M |
| 2025-01-06 | 420.25 | 421.30 | 402.85 | 404.85 | 3.1M |
| 2025-01-03 | 415.25 | 426.25 | 415.25 | 421.65 | 3.1M |
| 2025-01-02 | 420.70 | 420.90 | 408.50 | 417.10 | 3.0M |
| 2025-01-01 | 413.05 | 420.50 | 411.05 | 418.35 | 1.5M |