523.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 520.00 | 523.10 | 520.00 | 523.10 | 0.0M |
| 2025-09-25 | 510.10 | 511.60 | 510.00 | 511.60 | 0.0M |
| 2025-09-24 | 502.50 | 528.00 | 501.00 | 502.90 | 0.0M |
| 2025-09-22 | 501.10 | 502.00 | 500.60 | 502.00 | 0.0M |
| 2025-09-19 | 505.10 | 505.10 | 501.10 | 501.10 | 0.0M |
| 2025-09-18 | 505.90 | 509.60 | 505.10 | 505.10 | 0.0M |
| 2025-09-17 | 508.10 | 511.40 | 508.10 | 510.10 | 0.0M |
| 2025-09-16 | 499.00 | 504.40 | 499.00 | 503.40 | 0.0M |
| 2025-09-12 | 495.00 | 500.00 | 491.40 | 491.40 | 0.0M |
| 2025-09-11 | 504.00 | 504.10 | 504.00 | 504.10 | 0.0M |
| 2025-09-10 | 503.90 | 513.20 | 503.00 | 504.70 | 0.0M |
| 2025-09-09 | 508.80 | 518.90 | 496.20 | 513.90 | 0.0M |
| 2025-09-05 | 510.90 | 510.90 | 505.00 | 507.60 | 0.0M |
| 2025-09-04 | 507.00 | 514.60 | 507.00 | 511.00 | 0.0M |
| 2025-09-03 | 511.80 | 518.00 | 511.80 | 517.00 | 0.0M |
| 2025-09-02 | 506.20 | 510.10 | 504.00 | 510.10 | 0.0M |
| 2025-09-01 | 501.10 | 502.00 | 500.10 | 502.00 | 0.0M |
| 2025-08-29 | 499.40 | 502.10 | 499.40 | 501.80 | 0.0M |
| 2025-08-27 | 491.00 | 499.00 | 491.00 | 494.00 | 0.0M |
| 2025-08-26 | 501.60 | 501.60 | 496.10 | 500.00 | 0.0M |
| 2025-08-25 | 500.00 | 500.00 | 491.70 | 493.60 | 0.0M |
| 2025-08-22 | 495.00 | 500.50 | 495.00 | 500.10 | 0.0M |
| 2025-08-21 | 489.80 | 489.80 | 489.80 | 489.80 | 0.0M |
| 2025-08-20 | 492.20 | 492.20 | 487.00 | 489.70 | 0.0M |
| 2025-08-19 | 495.20 | 495.20 | 493.00 | 495.10 | 0.0M |
| 2025-08-18 | 493.00 | 493.90 | 489.10 | 492.50 | 0.0M |
| 2025-08-15 | 493.30 | 494.90 | 487.90 | 493.90 | 0.0M |
| 2025-08-14 | 491.40 | 513.10 | 486.30 | 486.30 | 0.0M |
| 2025-08-13 | 492.60 | 500.00 | 492.60 | 492.60 | 0.0M |
| 2025-08-12 | 512.10 | 512.10 | 502.40 | 511.70 | 0.0M |
| 2025-08-08 | 500.50 | 506.80 | 500.50 | 502.10 | 0.0M |
| 2025-08-07 | 505.00 | 515.00 | 505.00 | 507.20 | 0.0M |
| 2025-08-06 | 506.00 | 518.80 | 505.00 | 505.00 | 0.0M |
| 2025-08-05 | 514.00 | 519.60 | 506.00 | 506.00 | 0.0M |
| 2025-08-04 | 516.40 | 520.00 | 514.10 | 514.30 | 0.0M |
| 2025-08-01 | 531.30 | 542.50 | 531.30 | 542.40 | 0.0M |
| 2025-07-31 | 539.00 | 539.20 | 530.20 | 533.30 | 0.0M |
| 2025-07-30 | 534.00 | 539.30 | 525.30 | 534.40 | 0.0M |
| 2025-07-29 | 524.30 | 544.40 | 524.10 | 524.50 | 0.0M |
| 2025-07-28 | 521.00 | 521.00 | 518.00 | 519.40 | 0.0M |
| 2025-07-25 | 516.40 | 521.60 | 516.40 | 521.60 | 0.0M |
| 2025-07-24 | 517.00 | 525.20 | 510.00 | 511.00 | 0.0M |
| 2025-07-23 | 522.00 | 522.00 | 516.00 | 517.40 | 0.0M |
| 2025-07-22 | 534.00 | 545.00 | 522.80 | 523.00 | 0.0M |
| 2025-07-18 | 548.00 | 548.00 | 540.20 | 544.00 | 0.0M |
| 2025-07-17 | 536.50 | 538.60 | 525.10 | 538.00 | 0.0M |
| 2025-07-16 | 537.80 | 540.60 | 536.50 | 536.50 | 0.0M |
| 2025-07-15 | 537.00 | 537.00 | 526.80 | 527.80 | 0.0M |
| 2025-07-14 | 530.10 | 535.00 | 525.00 | 533.50 | 0.0M |
| 2025-07-11 | 527.20 | 527.20 | 512.00 | 523.40 | 0.0M |
| 2025-07-10 | 526.90 | 526.90 | 515.00 | 517.30 | 0.0M |
| 2025-07-09 | 523.00 | 526.90 | 523.00 | 526.50 | 0.0M |
| 2025-07-08 | 519.00 | 522.00 | 511.00 | 522.00 | 0.0M |
| 2025-07-07 | 510.00 | 510.00 | 504.30 | 510.00 | 0.0M |
| 2025-07-04 | 507.20 | 513.60 | 507.20 | 513.50 | 0.0M |
| 2025-07-03 | 519.00 | 519.00 | 503.00 | 514.80 | 0.0M |
| 2025-07-02 | 499.50 | 519.70 | 499.50 | 500.20 | 0.0M |
| 2025-07-01 | 507.00 | 509.10 | 499.10 | 499.10 | 0.0M |
| 2025-06-30 | 509.80 | 513.50 | 504.00 | 507.60 | 0.0M |
| 2025-06-27 | 513.00 | 519.50 | 508.10 | 511.70 | 0.0M |
| 2025-06-26 | 512.90 | 512.90 | 505.00 | 508.40 | 0.0M |
| 2025-06-25 | 509.80 | 515.00 | 509.80 | 514.50 | 0.0M |
| 2025-06-24 | 507.10 | 545.00 | 501.10 | 513.90 | 0.0M |
| 2025-06-23 | 587.80 | 599.90 | 585.90 | 587.10 | 0.0M |
| 2025-06-20 | 574.80 | 581.20 | 545.50 | 577.80 | 0.0M |
| 2025-06-19 | 547.60 | 574.90 | 547.60 | 574.90 | 0.0M |
| 2025-06-18 | 555.50 | 570.00 | 555.50 | 557.00 | 0.0M |
| 2025-06-17 | 549.00 | 549.00 | 542.20 | 542.20 | 0.0M |
| 2025-06-16 | 551.10 | 551.10 | 542.80 | 542.80 | 0.0M |
| 2025-06-13 | 514.60 | 548.00 | 514.60 | 533.00 | 0.0M |
| 2025-06-12 | 513.00 | 513.00 | 512.50 | 512.50 | 0.0M |
| 2025-06-10 | 500.50 | 509.90 | 500.50 | 509.90 | 0.0M |
| 2025-06-09 | 506.80 | 509.90 | 502.10 | 509.90 | 0.0M |
| 2025-06-06 | 494.60 | 496.30 | 493.60 | 496.20 | 0.0M |
| 2025-06-05 | 489.70 | 498.30 | 489.70 | 498.30 | 0.0M |
| 2025-06-04 | 496.90 | 498.20 | 496.50 | 498.20 | 0.0M |
| 2025-06-03 | 486.20 | 499.10 | 486.20 | 491.00 | 0.0M |
| 2025-06-02 | 481.00 | 485.00 | 481.00 | 485.00 | 0.0M |
| 2025-05-30 | 490.00 | 493.20 | 478.00 | 478.00 | 0.0M |
| 2025-05-29 | 499.90 | 499.90 | 492.90 | 499.00 | 0.0M |
| 2025-05-28 | 491.90 | 493.30 | 491.80 | 493.30 | 0.0M |
| 2025-05-27 | 491.30 | 491.30 | 483.30 | 487.60 | 0.0M |
| 2025-05-26 | 500.80 | 500.80 | 485.00 | 487.30 | 0.0M |
| 2025-05-22 | 490.90 | 496.90 | 489.80 | 492.80 | 0.0M |
| 2025-05-21 | 497.00 | 501.40 | 497.00 | 497.00 | 0.0M |
| 2025-05-20 | 488.40 | 493.80 | 485.10 | 485.10 | 0.0M |
| 2025-05-19 | 495.60 | 495.60 | 495.30 | 495.30 | 0.0M |
| 2025-05-16 | 499.10 | 505.10 | 496.30 | 497.80 | 0.0M |
| 2025-05-15 | 510.00 | 511.60 | 500.70 | 500.70 | 0.0M |
| 2025-05-14 | 525.90 | 525.90 | 518.40 | 518.40 | 0.0M |
| 2025-05-13 | 520.00 | 520.00 | 510.90 | 517.00 | 0.0M |
| 2025-05-12 | 506.30 | 509.00 | 506.30 | 509.00 | 0.0M |
| 2025-05-09 | 495.00 | 499.90 | 494.00 | 499.90 | 0.0M |
| 2025-05-08 | 481.20 | 487.10 | 480.90 | 481.10 | 0.0M |
| 2025-05-07 | 484.40 | 487.10 | 483.40 | 487.10 | 0.0M |
| 2025-05-02 | 482.00 | 487.60 | 481.30 | 487.60 | 0.0M |
| 2025-05-01 | 466.20 | 473.90 | 466.10 | 470.70 | 0.0M |
| 2025-04-30 | 475.30 | 483.90 | 470.70 | 474.10 | 0.0M |
| 2025-04-28 | 489.30 | 493.90 | 482.20 | 484.00 | 0.0M |
| 2025-04-25 | 500.50 | 500.50 | 479.40 | 481.30 | 0.0M |
| 2025-04-24 | 490.00 | 502.90 | 470.30 | 502.90 | 0.0M |
| 2025-04-23 | 478.00 | 502.00 | 478.00 | 498.40 | 0.0M |
| 2025-04-22 | 475.00 | 475.00 | 470.00 | 470.00 | 0.0M |
| 2025-04-21 | 481.20 | 489.20 | 475.20 | 475.20 | 0.0M |
| 2025-04-18 | 500.00 | 500.00 | 485.10 | 493.10 | 0.0M |
| 2025-04-17 | 481.00 | 488.00 | 481.00 | 488.00 | 0.0M |
| 2025-04-16 | 480.00 | 488.00 | 476.00 | 487.90 | 0.0M |
| 2025-04-15 | 499.90 | 499.90 | 484.40 | 498.70 | 0.0M |
| 2025-04-14 | 489.50 | 499.90 | 489.50 | 499.90 | 0.0M |
| 2025-04-11 | 475.20 | 491.10 | 475.20 | 489.40 | 0.0M |
| 2025-04-10 | 513.20 | 518.90 | 502.00 | 509.30 | 0.0M |
| 2025-04-09 | 501.00 | 501.00 | 469.00 | 471.20 | 0.0M |
| 2025-04-08 | 550.30 | 564.70 | 501.00 | 506.00 | 0.0M |
| 2025-04-07 | 494.30 | 519.20 | 486.30 | 500.30 | 0.0M |
| 2025-04-04 | 569.50 | 569.50 | 546.50 | 569.30 | 0.0M |
| 2025-04-03 | 599.80 | 599.80 | 559.50 | 559.50 | 0.0M |
| 2025-04-01 | 579.00 | 592.50 | 579.00 | 592.50 | 0.0M |
| 2025-03-31 | 575.00 | 575.00 | 565.00 | 565.00 | 0.0M |
| 2025-03-28 | 571.50 | 575.00 | 571.50 | 575.00 | 0.0M |
| 2025-03-27 | 567.10 | 568.00 | 566.20 | 566.20 | 0.0M |
| 2025-03-26 | 564.10 | 567.00 | 564.00 | 567.00 | 0.0M |
| 2025-03-25 | 561.10 | 567.90 | 561.10 | 566.60 | 0.0M |
| 2025-03-24 | 560.20 | 560.20 | 560.20 | 560.20 | 0.0M |
| 2025-03-21 | 567.90 | 567.90 | 548.10 | 559.30 | 0.0M |
| 2025-03-19 | 579.90 | 579.90 | 550.90 | 569.70 | 0.0M |
| 2025-03-18 | 560.60 | 570.00 | 557.20 | 561.40 | 0.0M |
| 2025-03-17 | 559.90 | 560.60 | 555.10 | 560.60 | 0.0M |
| 2025-03-14 | 548.90 | 553.20 | 547.20 | 553.20 | 0.0M |
| 2025-03-13 | 560.00 | 560.00 | 535.00 | 553.10 | 0.0M |
| 2025-03-12 | 561.10 | 573.00 | 561.10 | 562.50 | 0.0M |
| 2025-03-11 | 563.10 | 563.10 | 561.00 | 561.00 | 0.0M |
| 2025-03-10 | 566.90 | 573.10 | 566.90 | 573.10 | 0.0M |
| 2025-03-07 | 562.80 | 562.80 | 554.00 | 556.90 | 0.0M |
| 2025-03-06 | 568.40 | 571.70 | 568.40 | 569.80 | 0.0M |
| 2025-03-05 | 573.00 | 574.00 | 572.00 | 572.00 | 0.0M |
| 2025-03-04 | 566.60 | 573.80 | 564.20 | 564.30 | 0.0M |
| 2025-03-03 | 569.00 | 569.20 | 562.70 | 566.50 | 0.0M |
| 2025-02-28 | 563.00 | 570.00 | 563.00 | 569.30 | 0.0M |
| 2025-02-27 | 572.00 | 572.00 | 560.80 | 562.80 | 0.0M |
| 2025-02-26 | 573.90 | 574.40 | 569.10 | 574.00 | 0.0M |
| 2025-02-25 | 580.00 | 580.00 | 574.40 | 578.00 | 0.0M |
| 2025-02-21 | 584.10 | 599.00 | 584.10 | 599.00 | 0.0M |
| 2025-02-20 | 601.10 | 601.10 | 593.70 | 593.70 | 0.0M |
| 2025-02-19 | 572.90 | 592.70 | 572.90 | 592.40 | 0.0M |
| 2025-02-18 | 568.00 | 571.80 | 568.00 | 570.30 | 0.0M |
| 2025-02-17 | 573.90 | 573.90 | 573.90 | 573.90 | 0.0M |
| 2025-02-14 | 576.00 | 576.50 | 573.80 | 573.80 | 0.0M |
| 2025-02-13 | 576.10 | 582.30 | 576.10 | 576.70 | 0.0M |
| 2025-02-12 | 575.00 | 582.30 | 575.00 | 582.20 | 0.0M |
| 2025-02-10 | 550.80 | 563.60 | 550.80 | 563.60 | 0.0M |
| 2025-02-07 | 554.60 | 555.90 | 554.50 | 555.10 | 0.0M |
| 2025-02-06 | 561.70 | 561.70 | 552.60 | 554.50 | 0.0M |
| 2025-02-05 | 586.60 | 586.60 | 560.70 | 561.70 | 0.0M |
| 2025-02-04 | 579.10 | 586.70 | 563.30 | 586.70 | 0.0M |
| 2025-02-03 | 560.60 | 587.00 | 560.60 | 579.00 | 0.0M |
| 2025-01-31 | 560.60 | 560.60 | 553.20 | 560.50 | 0.0M |
| 2025-01-30 | 563.20 | 563.20 | 554.10 | 560.70 | 0.0M |
| 2025-01-29 | 563.60 | 568.80 | 555.80 | 560.10 | 0.0M |
| 2025-01-28 | 570.80 | 572.20 | 560.80 | 569.90 | 0.0M |
| 2025-01-27 | 579.20 | 579.20 | 570.50 | 576.30 | 0.0M |
| 2025-01-24 | 591.10 | 591.90 | 584.00 | 584.90 | 0.0M |
| 2025-01-23 | 590.30 | 599.30 | 590.30 | 591.90 | 0.0M |
| 2025-01-22 | 584.90 | 593.90 | 584.90 | 586.20 | 0.0M |
| 2025-01-21 | 600.70 | 600.70 | 590.00 | 594.90 | 0.0M |
| 2025-01-20 | 614.80 | 614.80 | 590.00 | 601.50 | 0.0M |
| 2025-01-17 | 611.10 | 614.80 | 611.10 | 614.80 | 0.0M |
| 2025-01-16 | 609.50 | 614.90 | 604.00 | 610.30 | 0.0M |
| 2025-01-15 | 609.70 | 609.70 | 600.00 | 600.00 | 0.0M |
| 2025-01-14 | 586.60 | 609.80 | 583.60 | 609.80 | 0.0M |
| 2025-01-10 | 571.10 | 583.80 | 571.10 | 583.80 | 0.0M |
| 2025-01-09 | 575.00 | 575.00 | 568.90 | 569.80 | 0.0M |
| 2025-01-08 | 569.90 | 575.00 | 569.90 | 575.00 | 0.0M |
| 2025-01-07 | 566.10 | 566.10 | 564.90 | 566.00 | 0.0M |
| 2025-01-06 | 559.50 | 569.40 | 559.50 | 566.20 | 0.0M |