538.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 544.00 | 545.75 | 537.25 | 538.25 | 0.0M |
| 2025-09-25 | 540.00 | 545.75 | 536.75 | 545.00 | 0.0M |
| 2025-09-24 | 539.75 | 542.25 | 537.50 | 538.00 | 0.0M |
| 2025-09-23 | 530.25 | 539.50 | 526.00 | 539.00 | 0.0M |
| 2025-09-22 | 541.25 | 541.25 | 527.75 | 529.50 | 0.0M |
| 2025-09-19 | 543.00 | 544.75 | 538.50 | 540.75 | 0.0M |
| 2025-09-18 | 546.50 | 550.50 | 541.25 | 542.50 | 0.0M |
| 2025-09-17 | 551.00 | 553.50 | 544.25 | 546.25 | 0.0M |
| 2025-09-16 | 542.75 | 552.25 | 542.00 | 551.75 | 0.0M |
| 2025-09-15 | 539.75 | 546.25 | 537.75 | 542.75 | 0.0M |
| 2025-09-12 | 520.75 | 524.00 | 515.25 | 523.50 | 0.1M |
| 2025-09-11 | 515.25 | 522.25 | 512.00 | 521.50 | 0.1M |
| 2025-09-10 | 520.00 | 522.25 | 514.75 | 515.00 | 0.0M |
| 2025-09-09 | 524.00 | 525.00 | 519.25 | 520.25 | 0.0M |
| 2025-09-08 | 519.00 | 524.50 | 516.25 | 523.75 | 0.1M |
| 2025-09-05 | 520.25 | 523.50 | 518.00 | 519.25 | 0.0M |
| 2025-09-04 | 522.00 | 522.50 | 514.50 | 519.50 | 0.1M |
| 2025-09-03 | 528.25 | 530.00 | 521.75 | 522.00 | 0.1M |
| 2025-09-02 | 530.50 | 532.00 | 522.25 | 528.25 | 0.1M |
| 2025-08-29 | 529.00 | 534.75 | 527.00 | 534.25 | 0.1M |
| 2025-08-28 | 524.25 | 530.00 | 520.25 | 529.00 | 0.1M |
| 2025-08-27 | 531.25 | 532.75 | 523.25 | 524.25 | 0.1M |
| 2025-08-26 | 529.75 | 534.50 | 527.00 | 531.75 | 0.1M |
| 2025-08-25 | 527.75 | 535.50 | 526.75 | 529.75 | 0.1M |
| 2025-08-22 | 529.25 | 532.00 | 526.50 | 527.25 | 0.1M |
| 2025-08-21 | 529.00 | 534.25 | 525.25 | 529.75 | 0.1M |
| 2025-08-20 | 521.00 | 530.75 | 517.25 | 528.25 | 0.1M |
| 2025-08-19 | 525.00 | 525.00 | 519.50 | 521.25 | 0.1M |
| 2025-08-18 | 526.50 | 530.00 | 521.75 | 525.00 | 0.1M |
| 2025-08-15 | 525.00 | 529.00 | 523.00 | 527.00 | 0.1M |
| 2025-08-14 | 527.00 | 529.75 | 521.50 | 524.50 | 0.1M |
| 2025-08-13 | 525.50 | 531.00 | 523.25 | 528.25 | 0.1M |
| 2025-08-12 | 534.50 | 535.50 | 524.00 | 526.00 | 0.1M |
| 2025-08-11 | 536.50 | 542.75 | 533.75 | 535.50 | 0.1M |
| 2025-08-08 | 538.50 | 542.00 | 534.25 | 535.00 | 0.1M |
| 2025-08-07 | 529.25 | 540.50 | 529.00 | 539.00 | 0.1M |
| 2025-08-06 | 528.25 | 530.00 | 525.00 | 529.25 | 0.1M |
| 2025-08-05 | 537.50 | 537.50 | 527.25 | 528.50 | 0.0M |
| 2025-08-04 | 537.00 | 543.00 | 533.50 | 537.00 | 0.0M |
| 2025-08-01 | 542.50 | 545.25 | 536.25 | 537.00 | 0.0M |
| 2025-07-31 | 543.75 | 546.00 | 536.75 | 542.50 | 0.1M |
| 2025-07-30 | 550.00 | 551.50 | 543.75 | 544.25 | 0.0M |
| 2025-07-29 | 558.50 | 559.00 | 546.25 | 550.00 | 0.0M |
| 2025-07-28 | 556.75 | 559.75 | 552.25 | 558.75 | 0.0M |
| 2025-07-25 | 561.00 | 563.75 | 554.00 | 558.25 | 0.0M |
| 2025-07-24 | 562.50 | 566.00 | 555.50 | 561.25 | 0.0M |
| 2025-07-23 | 568.75 | 572.00 | 561.00 | 561.25 | 0.0M |
| 2025-07-22 | 562.25 | 572.75 | 557.50 | 569.50 | 0.0M |
| 2025-07-21 | 567.00 | 570.00 | 562.25 | 563.25 | 0.0M |
| 2025-07-18 | 554.00 | 570.25 | 553.50 | 567.00 | 0.0M |
| 2025-07-17 | 561.00 | 563.25 | 552.75 | 554.25 | 0.0M |
| 2025-07-16 | 558.75 | 563.75 | 554.25 | 561.75 | 0.0M |
| 2025-07-15 | 564.00 | 565.75 | 556.50 | 558.75 | 0.0M |
| 2025-07-14 | 543.00 | 551.50 | 538.50 | 541.50 | 0.1M |
| 2025-07-11 | 554.50 | 557.50 | 544.00 | 545.00 | 0.1M |
| 2025-07-10 | 547.00 | 555.50 | 541.00 | 554.50 | 0.1M |
| 2025-07-09 | 547.00 | 551.25 | 541.75 | 547.00 | 0.0M |
| 2025-07-08 | 548.50 | 550.00 | 542.00 | 547.75 | 0.1M |
| 2025-07-07 | 553.00 | 553.75 | 541.50 | 548.50 | 0.1M |
| 2025-07-03 | 563.00 | 568.75 | 556.25 | 556.75 | 0.1M |
| 2025-07-02 | 549.75 | 565.50 | 544.75 | 564.00 | 0.1M |
| 2025-07-01 | 537.25 | 550.25 | 535.75 | 549.00 | 0.1M |
| 2025-06-30 | 540.25 | 545.25 | 534.75 | 538.25 | 0.1M |
| 2025-06-27 | 537.00 | 545.25 | 536.50 | 540.75 | 0.1M |
| 2025-06-26 | 543.75 | 547.75 | 536.25 | 536.75 | 0.1M |
| 2025-06-25 | 551.75 | 553.50 | 542.50 | 544.50 | 0.1M |
| 2025-06-24 | 569.50 | 569.50 | 551.50 | 552.00 | 0.1M |
| 2025-06-23 | 583.00 | 585.75 | 566.25 | 569.50 | 0.1M |
| 2025-06-20 | 589.25 | 594.00 | 582.00 | 583.50 | 0.1M |
| 2025-06-18 | 565.00 | 591.00 | 563.50 | 590.50 | 0.1M |
| 2025-06-17 | 552.75 | 568.25 | 552.75 | 565.50 | 0.1M |
| 2025-06-16 | 559.25 | 562.75 | 547.25 | 552.25 | 0.1M |
| 2025-06-13 | 542.00 | 560.00 | 537.75 | 559.25 | 0.1M |
| 2025-06-12 | 549.00 | 551.50 | 540.75 | 541.75 | 0.1M |
| 2025-06-11 | 548.25 | 553.50 | 546.75 | 549.00 | 0.1M |
| 2025-06-10 | 556.00 | 556.50 | 545.25 | 548.75 | 0.1M |
| 2025-06-09 | 570.00 | 572.50 | 555.25 | 557.00 | 0.1M |
| 2025-06-06 | 559.75 | 570.25 | 554.25 | 568.75 | 0.1M |
| 2025-06-05 | 558.00 | 563.50 | 555.00 | 559.75 | 0.0M |
| 2025-06-04 | 550.00 | 561.00 | 548.00 | 557.25 | 0.0M |
| 2025-06-03 | 552.50 | 559.75 | 546.75 | 550.50 | 0.0M |
| 2025-06-02 | 548.50 | 563.50 | 547.75 | 553.25 | 0.0M |
| 2025-05-30 | 549.25 | 553.25 | 545.50 | 548.25 | 0.0M |
| 2025-05-29 | 548.25 | 550.00 | 542.25 | 548.75 | 0.0M |
| 2025-05-28 | 547.50 | 551.25 | 542.25 | 545.50 | 0.0M |
| 2025-05-27 | 561.00 | 561.00 | 543.75 | 544.25 | 0.0M |
| 2025-05-23 | 561.00 | 564.25 | 554.25 | 558.00 | 0.0M |
| 2025-05-22 | 563.00 | 567.25 | 556.00 | 560.50 | 0.0M |
| 2025-05-21 | 559.75 | 570.50 | 559.00 | 563.75 | 0.0M |
| 2025-05-20 | 544.50 | 561.00 | 542.75 | 559.75 | 0.0M |
| 2025-05-19 | 540.00 | 549.50 | 538.50 | 543.00 | 0.0M |
| 2025-05-16 | 546.00 | 547.25 | 537.75 | 539.00 | 0.0M |
| 2025-05-15 | 538.50 | 547.00 | 536.50 | 546.50 | 0.0M |
| 2025-05-14 | 518.25 | 525.50 | 510.75 | 524.75 | 0.1M |
| 2025-05-13 | 514.50 | 520.00 | 506.25 | 517.25 | 0.1M |
| 2025-05-12 | 525.25 | 528.25 | 514.00 | 515.25 | 0.1M |
| 2025-05-09 | 531.50 | 533.75 | 520.75 | 521.75 | 0.1M |
| 2025-05-08 | 532.50 | 538.50 | 525.50 | 529.25 | 0.1M |
| 2025-05-07 | 536.00 | 545.00 | 533.00 | 534.25 | 0.1M |
| 2025-05-06 | 533.25 | 538.75 | 528.25 | 536.00 | 0.1M |
| 2025-05-05 | 545.25 | 548.00 | 530.75 | 531.25 | 0.1M |
| 2025-05-02 | 530.75 | 546.75 | 530.50 | 543.00 | 0.1M |
| 2025-05-01 | 532.50 | 537.75 | 528.50 | 531.00 | 0.1M |
| 2025-04-30 | 526.25 | 539.75 | 523.25 | 530.75 | 0.1M |
| 2025-04-29 | 533.00 | 537.00 | 523.75 | 525.50 | 0.1M |
| 2025-04-28 | 544.00 | 544.00 | 527.25 | 531.00 | 0.1M |
| 2025-04-25 | 545.25 | 549.75 | 542.50 | 545.00 | 0.1M |
| 2025-04-24 | 545.00 | 545.50 | 539.25 | 544.50 | 0.1M |
| 2025-04-23 | 550.75 | 552.25 | 543.00 | 543.50 | 0.1M |
| 2025-04-22 | 554.25 | 555.25 | 545.50 | 550.25 | 0.1M |
| 2025-04-21 | 562.00 | 566.50 | 551.25 | 552.25 | 0.0M |
| 2025-04-17 | 562.00 | 569.25 | 561.25 | 562.25 | 0.1M |
| 2025-04-16 | 556.50 | 564.50 | 550.75 | 561.00 | 0.1M |
| 2025-04-15 | 561.25 | 565.00 | 554.50 | 556.00 | 0.1M |
| 2025-04-14 | 568.75 | 570.00 | 557.75 | 561.75 | 0.1M |
| 2025-04-11 | 552.75 | 571.00 | 552.00 | 570.25 | 0.1M |
| 2025-04-10 | 556.75 | 561.75 | 549.75 | 553.50 | 0.1M |
| 2025-04-09 | 555.00 | 559.75 | 549.50 | 555.75 | 0.1M |
| 2025-04-08 | 551.75 | 560.25 | 548.25 | 554.00 | 0.1M |
| 2025-04-07 | 543.00 | 559.75 | 539.50 | 550.50 | 0.1M |
| 2025-04-04 | 550.50 | 553.50 | 534.75 | 542.75 | 0.0M |
| 2025-04-03 | 541.00 | 555.75 | 539.00 | 550.00 | 0.0M |
| 2025-04-02 | 552.50 | 556.50 | 546.75 | 552.75 | 0.0M |
| 2025-04-01 | 551.75 | 557.50 | 547.25 | 553.75 | 0.0M |
| 2025-03-31 | 544.25 | 553.25 | 537.75 | 550.50 | 0.0M |
| 2025-03-28 | 547.75 | 548.50 | 532.50 | 542.75 | 0.1M |
| 2025-03-27 | 551.75 | 552.75 | 542.75 | 547.25 | 0.0M |
| 2025-03-26 | 560.25 | 562.25 | 551.00 | 551.00 | 0.0M |
| 2025-03-25 | 565.25 | 566.25 | 557.50 | 559.75 | 0.0M |
| 2025-03-24 | 576.00 | 579.25 | 562.00 | 565.25 | 0.0M |
| 2025-03-21 | 573.75 | 579.25 | 570.00 | 574.50 | 0.0M |
| 2025-03-20 | 581.25 | 584.25 | 569.50 | 573.50 | 0.0M |
| 2025-03-19 | 580.00 | 585.50 | 575.00 | 580.00 | 0.0M |
| 2025-03-18 | 585.00 | 591.00 | 580.50 | 582.00 | 0.0M |
| 2025-03-17 | 577.00 | 591.50 | 575.50 | 585.00 | 0.0M |
| 2025-03-14 | 562.00 | 565.00 | 555.25 | 557.00 | 0.1M |
| 2025-03-13 | 555.75 | 566.75 | 554.75 | 562.50 | 0.1M |
| 2025-03-12 | 557.50 | 561.50 | 546.50 | 554.00 | 0.1M |
| 2025-03-11 | 562.00 | 563.00 | 555.50 | 556.75 | 0.1M |
| 2025-03-10 | 554.25 | 566.00 | 553.25 | 562.50 | 0.1M |
| 2025-03-07 | 554.00 | 555.50 | 544.50 | 551.25 | 0.1M |
| 2025-03-06 | 550.25 | 562.00 | 544.75 | 554.00 | 0.1M |
| 2025-03-05 | 539.00 | 551.00 | 537.00 | 548.25 | 0.1M |
| 2025-03-04 | 547.75 | 551.75 | 530.00 | 536.75 | 0.1M |
| 2025-03-03 | 557.50 | 563.50 | 545.25 | 547.75 | 0.1M |
| 2025-02-28 | 563.00 | 570.25 | 555.00 | 555.75 | 0.1M |
| 2025-02-27 | 579.25 | 580.25 | 560.00 | 562.50 | 0.1M |
| 2025-02-26 | 588.75 | 592.75 | 577.50 | 579.75 | 0.1M |
| 2025-02-25 | 593.75 | 595.75 | 579.50 | 587.75 | 0.1M |
| 2025-02-24 | 603.75 | 604.00 | 589.25 | 593.50 | 0.1M |
| 2025-02-21 | 600.00 | 608.00 | 599.75 | 604.00 | 0.1M |
| 2025-02-20 | 607.00 | 609.75 | 598.25 | 600.25 | 0.1M |
| 2025-02-19 | 617.75 | 621.25 | 603.50 | 606.50 | 0.1M |
| 2025-02-18 | 612.00 | 621.75 | 606.50 | 617.75 | 0.1M |
| 2025-02-14 | 591.50 | 616.50 | 591.25 | 613.50 | 0.1M |
| 2025-02-13 | 588.00 | 594.00 | 585.00 | 592.00 | 0.1M |
| 2025-02-12 | 589.50 | 596.25 | 585.25 | 588.00 | 0.1M |
| 2025-02-11 | 592.25 | 599.75 | 588.75 | 590.00 | 0.1M |
| 2025-02-10 | 594.75 | 599.25 | 589.25 | 592.50 | 0.1M |
| 2025-02-07 | 599.00 | 603.50 | 592.50 | 595.50 | 0.1M |
| 2025-02-06 | 584.75 | 600.25 | 579.25 | 598.75 | 0.1M |
| 2025-02-05 | 588.75 | 595.25 | 581.75 | 584.50 | 0.1M |
| 2025-02-04 | 577.75 | 590.25 | 570.50 | 588.75 | 0.0M |
| 2025-02-03 | 567.50 | 584.50 | 563.25 | 578.50 | 0.0M |
| 2025-01-31 | 580.50 | 580.75 | 564.75 | 572.25 | 0.0M |
| 2025-01-30 | 574.25 | 582.75 | 572.75 | 579.00 | 0.0M |
| 2025-01-29 | 558.50 | 577.75 | 558.50 | 576.00 | 0.0M |
| 2025-01-28 | 549.75 | 561.50 | 547.75 | 558.75 | 0.0M |
| 2025-01-27 | 557.00 | 557.50 | 546.75 | 549.75 | 0.0M |
| 2025-01-24 | 564.75 | 565.75 | 556.50 | 558.75 | 0.0M |
| 2025-01-23 | 566.50 | 572.50 | 561.50 | 567.75 | 0.0M |
| 2025-01-22 | 570.75 | 579.00 | 564.75 | 567.25 | 0.0M |
| 2025-01-21 | 555.75 | 573.50 | 554.75 | 571.50 | 0.0M |
| 2025-01-17 | 549.75 | 553.75 | 545.75 | 550.75 | 0.0M |
| 2025-01-16 | 558.75 | 559.50 | 548.75 | 549.50 | 0.0M |
| 2025-01-15 | 558.75 | 563.00 | 554.25 | 558.75 | 0.0M |
| 2025-01-14 | 558.00 | 563.50 | 554.75 | 558.25 | 0.0M |
| 2025-01-13 | 544.75 | 557.50 | 541.75 | 556.75 | 0.0M |
| 2025-01-10 | 545.50 | 552.75 | 537.75 | 543.50 | 0.0M |
| 2025-01-09 | 547.75 | 551.25 | 541.50 | 546.00 | 0.0M |
| 2025-01-08 | 554.25 | 556.50 | 546.25 | 548.50 | 0.0M |
| 2025-01-07 | 552.00 | 555.75 | 547.25 | 554.50 | 0.0M |
| 2025-01-06 | 541.50 | 555.25 | 541.50 | 552.50 | 0.0M |
| 2025-01-03 | 557.50 | 558.50 | 539.75 | 541.00 | 0.0M |
| 2025-01-02 | 563.00 | 563.50 | 554.50 | 557.50 | 0.0M |