400.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 400.40 | 401.00 | 396.50 | 400.60 | 0.0M |
| 2025-10-01 | 396.80 | 397.50 | 395.90 | 397.50 | 0.0M |
| 2025-09-30 | 393.60 | 395.20 | 390.65 | 393.70 | 0.4M |
| 2025-09-29 | 388.85 | 394.00 | 387.50 | 391.85 | 0.3M |
| 2025-09-26 | 388.95 | 391.00 | 386.80 | 387.85 | 0.1M |
| 2025-09-25 | 394.00 | 396.60 | 390.45 | 391.05 | 0.2M |
| 2025-09-24 | 401.10 | 401.10 | 394.55 | 394.80 | 0.2M |
| 2025-09-23 | 401.85 | 403.45 | 400.00 | 400.90 | 0.2M |
| 2025-09-22 | 401.50 | 405.00 | 400.00 | 400.85 | 0.2M |
| 2025-09-19 | 400.15 | 402.65 | 399.00 | 401.40 | 0.1M |
| 2025-09-18 | 400.70 | 402.10 | 395.45 | 397.85 | 0.1M |
| 2025-09-17 | 401.80 | 401.80 | 399.00 | 399.60 | 0.1M |
| 2025-09-16 | 395.50 | 405.50 | 395.50 | 401.80 | 0.2M |
| 2025-09-15 | 393.00 | 396.00 | 392.45 | 393.80 | 0.1M |
| 2025-09-12 | 394.00 | 394.00 | 389.50 | 391.60 | 0.1M |
| 2025-09-11 | 392.40 | 393.50 | 391.20 | 392.80 | 0.0M |
| 2025-09-10 | 394.40 | 395.95 | 392.40 | 392.55 | 0.1M |
| 2025-09-09 | 388.80 | 390.40 | 386.95 | 390.10 | 0.1M |
| 2025-09-08 | 392.00 | 392.05 | 388.65 | 388.95 | 0.1M |
| 2025-09-05 | 389.85 | 391.60 | 385.10 | 391.05 | 0.0M |
| 2025-09-04 | 394.35 | 394.35 | 386.90 | 387.20 | 0.1M |
| 2025-09-03 | 392.45 | 394.25 | 392.05 | 394.20 | 0.0M |
| 2025-09-02 | 386.15 | 394.55 | 386.15 | 391.45 | 0.0M |
| 2025-09-01 | 381.90 | 386.85 | 381.90 | 386.65 | 0.1M |
| 2025-08-29 | 377.65 | 380.10 | 374.10 | 379.55 | 0.1M |
| 2025-08-28 | 382.20 | 382.80 | 374.00 | 374.65 | 1.1M |
| 2025-08-26 | 387.50 | 387.50 | 381.40 | 381.95 | 0.5M |
| 2025-08-25 | 391.80 | 392.50 | 387.20 | 388.25 | 0.2M |
| 2025-08-22 | 392.00 | 392.00 | 388.70 | 389.60 | 0.2M |
| 2025-08-21 | 396.45 | 396.75 | 392.00 | 392.30 | 0.1M |
| 2025-08-20 | 396.00 | 397.10 | 395.00 | 395.70 | 0.1M |
| 2025-08-19 | 392.10 | 394.55 | 392.10 | 394.20 | 0.1M |
| 2025-08-18 | 392.50 | 393.80 | 390.35 | 392.65 | 0.1M |
| 2025-08-14 | 391.10 | 391.10 | 388.00 | 389.35 | 0.0M |
| 2025-08-13 | 391.00 | 393.00 | 390.00 | 391.90 | 0.0M |
| 2025-08-12 | 389.90 | 393.65 | 389.50 | 389.75 | 0.0M |
| 2025-08-11 | 385.55 | 390.40 | 383.80 | 389.90 | 0.1M |
| 2025-08-08 | 391.70 | 392.35 | 383.20 | 384.70 | 0.1M |
| 2025-08-07 | 388.00 | 392.00 | 384.00 | 391.70 | 0.2M |
| 2025-08-06 | 392.00 | 392.00 | 387.50 | 390.85 | 0.2M |
| 2025-08-05 | 393.05 | 396.00 | 388.50 | 390.15 | 0.1M |
| 2025-08-04 | 391.95 | 395.00 | 384.00 | 393.05 | 0.2M |
| 2025-08-01 | 403.05 | 403.05 | 394.00 | 395.10 | 0.1M |
| 2025-07-31 | 403.00 | 404.40 | 400.50 | 401.85 | 0.5M |
| 2025-07-30 | 404.50 | 408.50 | 402.40 | 405.50 | 0.3M |
| 2025-07-29 | 404.40 | 405.65 | 400.65 | 405.05 | 0.2M |
| 2025-07-28 | 400.00 | 408.30 | 400.00 | 404.30 | 0.2M |
| 2025-07-25 | 404.00 | 405.50 | 398.45 | 399.45 | 0.2M |
| 2025-07-24 | 408.00 | 408.00 | 403.10 | 405.20 | 0.1M |
| 2025-07-23 | 406.15 | 409.60 | 405.20 | 408.10 | 0.1M |
| 2025-07-22 | 406.60 | 407.65 | 403.35 | 403.85 | 0.1M |
| 2025-07-21 | 402.60 | 407.20 | 401.05 | 406.60 | 0.3M |
| 2025-07-18 | 418.50 | 419.80 | 412.30 | 413.85 | 0.2M |
| 2025-07-17 | 419.50 | 420.85 | 416.80 | 418.55 | 0.3M |
| 2025-07-16 | 408.15 | 422.05 | 408.15 | 420.70 | 0.3M |
| 2025-07-15 | 410.60 | 411.00 | 404.65 | 409.20 | 0.1M |
| 2025-07-14 | 403.25 | 408.85 | 403.00 | 408.35 | 0.1M |
| 2025-07-11 | 406.15 | 406.20 | 401.75 | 402.25 | 0.1M |
| 2025-07-10 | 407.00 | 407.40 | 403.50 | 405.25 | 0.1M |
| 2025-07-09 | 406.50 | 411.00 | 404.80 | 406.30 | 0.1M |
| 2025-07-08 | 409.90 | 412.25 | 403.75 | 407.25 | 0.1M |
| 2025-07-07 | 407.15 | 410.00 | 405.35 | 407.80 | 0.0M |
| 2025-07-04 | 406.65 | 410.00 | 404.90 | 407.65 | 0.1M |
| 2025-07-03 | 407.50 | 409.20 | 402.75 | 405.35 | 0.2M |
| 2025-07-02 | 413.75 | 417.15 | 410.50 | 413.35 | 0.1M |
| 2025-07-01 | 412.00 | 414.55 | 409.70 | 413.55 | 0.1M |
| 2025-06-30 | 415.90 | 415.90 | 410.95 | 412.30 | 0.0M |
| 2025-06-27 | 418.05 | 418.10 | 415.55 | 415.90 | 0.1M |
| 2025-06-26 | 408.90 | 411.00 | 406.90 | 410.80 | 0.8M |
| 2025-06-25 | 405.20 | 410.20 | 405.10 | 408.50 | 0.6M |
| 2025-06-24 | 400.90 | 408.50 | 399.65 | 403.40 | 0.6M |
| 2025-06-23 | 390.00 | 399.00 | 390.00 | 398.05 | 0.4M |
| 2025-06-20 | 388.00 | 397.00 | 386.65 | 394.00 | 0.2M |
| 2025-06-19 | 395.10 | 396.50 | 386.50 | 387.05 | 0.3M |
| 2025-06-18 | 398.65 | 400.10 | 393.10 | 396.75 | 0.2M |
| 2025-06-17 | 403.00 | 404.75 | 397.75 | 398.65 | 0.1M |
| 2025-06-16 | 400.75 | 403.60 | 395.00 | 402.80 | 0.1M |
| 2025-06-13 | 399.90 | 402.00 | 397.00 | 399.50 | 0.2M |
| 2025-06-12 | 414.45 | 416.35 | 403.50 | 404.90 | 0.2M |
| 2025-06-11 | 418.15 | 420.35 | 414.25 | 415.80 | 0.2M |
| 2025-06-10 | 412.20 | 420.30 | 410.95 | 418.05 | 0.3M |
| 2025-06-09 | 404.75 | 411.85 | 404.60 | 410.60 | 0.2M |
| 2025-06-06 | 396.80 | 405.00 | 396.80 | 403.85 | 0.1M |
| 2025-06-05 | 401.00 | 402.30 | 397.00 | 399.55 | 0.0M |
| 2025-06-04 | 396.60 | 399.00 | 394.00 | 398.00 | 0.0M |
| 2025-06-03 | 401.90 | 401.90 | 394.50 | 395.55 | 0.1M |
| 2025-06-02 | 399.05 | 402.00 | 397.00 | 401.40 | 0.0M |
| 2025-05-30 | 399.50 | 399.50 | 395.00 | 396.50 | 0.2M |
| 2025-05-29 | 400.55 | 401.00 | 397.00 | 400.20 | 0.4M |
| 2025-05-28 | 405.50 | 407.40 | 396.95 | 398.40 | 0.5M |
| 2025-05-27 | 404.25 | 406.85 | 401.55 | 404.75 | 0.2M |
| 2025-05-26 | 407.65 | 408.05 | 404.40 | 405.90 | 0.2M |
| 2025-05-23 | 399.00 | 405.75 | 396.50 | 404.80 | 0.2M |
| 2025-05-22 | 403.00 | 404.85 | 392.35 | 398.30 | 0.2M |
| 2025-05-21 | 402.90 | 406.60 | 400.30 | 404.90 | 0.2M |
| 2025-05-20 | 409.45 | 411.00 | 402.30 | 402.90 | 0.2M |
| 2025-05-19 | 412.00 | 415.60 | 409.50 | 411.05 | 0.2M |
| 2025-05-16 | 404.95 | 413.55 | 404.95 | 409.85 | 0.4M |
| 2025-05-15 | 405.60 | 405.70 | 396.00 | 401.75 | 0.4M |
| 2025-05-14 | 395.00 | 400.90 | 395.00 | 399.90 | 0.2M |
| 2025-05-13 | 397.55 | 399.00 | 392.85 | 394.15 | 0.1M |
| 2025-05-12 | 387.10 | 397.00 | 386.25 | 396.45 | 0.2M |
| 2025-05-09 | 362.90 | 374.70 | 362.90 | 374.30 | 0.1M |
| 2025-05-08 | 385.10 | 387.90 | 371.25 | 372.55 | 0.1M |
| 2025-05-07 | 379.00 | 384.50 | 376.15 | 381.40 | 0.1M |
| 2025-05-06 | 391.60 | 392.10 | 378.50 | 379.15 | 0.1M |
| 2025-05-05 | 387.00 | 394.00 | 385.00 | 392.95 | 0.1M |
| 2025-05-02 | 390.55 | 395.00 | 385.80 | 386.25 | 0.1M |
| 2025-04-30 | 393.60 | 395.95 | 388.00 | 388.80 | 0.2M |
| 2025-04-29 | 401.50 | 406.25 | 397.25 | 397.55 | 0.1M |
| 2025-04-28 | 400.00 | 405.20 | 398.50 | 400.35 | 0.1M |
| 2025-04-25 | 404.00 | 404.00 | 387.05 | 391.60 | 0.1M |
| 2025-04-24 | 395.80 | 404.50 | 391.05 | 400.45 | 0.6M |
| 2025-04-23 | 394.00 | 399.20 | 386.85 | 397.60 | 0.6M |
| 2025-04-22 | 396.00 | 398.25 | 392.10 | 392.75 | 0.3M |
| 2025-04-21 | 387.30 | 397.85 | 386.00 | 394.85 | 0.5M |
| 2025-04-17 | 386.00 | 387.70 | 382.50 | 385.40 | 0.1M |
| 2025-04-16 | 383.25 | 386.25 | 382.00 | 385.20 | 0.1M |
| 2025-04-15 | 380.00 | 384.95 | 377.35 | 383.65 | 0.2M |
| 2025-04-11 | 369.00 | 373.00 | 367.25 | 369.50 | 0.1M |
| 2025-04-09 | 362.20 | 367.25 | 359.00 | 362.60 | 0.1M |
| 2025-04-08 | 368.05 | 368.45 | 362.00 | 365.10 | 0.1M |
| 2025-04-07 | 352.15 | 363.00 | 348.75 | 360.30 | 0.2M |
| 2025-04-04 | 390.90 | 392.50 | 371.80 | 373.60 | 0.2M |
| 2025-04-03 | 381.00 | 392.20 | 381.00 | 390.20 | 0.1M |
| 2025-04-02 | 379.00 | 384.20 | 374.40 | 383.80 | 0.1M |
| 2025-04-01 | 381.00 | 385.10 | 367.45 | 381.10 | 0.1M |
| 2025-03-28 | 389.05 | 389.05 | 379.00 | 380.90 | 0.1M |
| 2025-03-27 | 378.05 | 389.05 | 378.05 | 388.15 | 0.8M |
| 2025-03-26 | 381.40 | 385.10 | 379.50 | 380.35 | 0.7M |
| 2025-03-25 | 388.00 | 390.45 | 380.25 | 381.40 | 0.9M |
| 2025-03-24 | 386.00 | 391.85 | 384.85 | 388.15 | 0.7M |
| 2025-03-21 | 377.75 | 387.00 | 377.75 | 384.85 | 0.3M |
| 2025-03-20 | 377.95 | 377.95 | 372.85 | 376.05 | 0.3M |
| 2025-03-19 | 368.90 | 377.50 | 368.85 | 376.40 | 0.6M |
| 2025-03-18 | 360.00 | 369.05 | 360.00 | 368.80 | 2.2M |
| 2025-03-17 | 356.80 | 359.05 | 354.80 | 356.40 | 0.1M |
| 2025-03-13 | 359.95 | 362.00 | 354.80 | 355.10 | 0.1M |
| 2025-03-12 | 360.00 | 364.15 | 356.30 | 360.55 | 0.1M |
| 2025-03-11 | 354.25 | 359.15 | 349.10 | 358.95 | 0.1M |
| 2025-03-10 | 363.70 | 367.80 | 355.05 | 357.80 | 10.5M |
| 2025-03-07 | 360.00 | 365.00 | 356.55 | 357.20 | 0.1M |
| 2025-03-06 | 361.95 | 362.00 | 357.00 | 360.05 | 0.1M |
| 2025-03-05 | 352.50 | 357.75 | 352.50 | 357.65 | 3.4M |
| 2025-03-04 | 343.35 | 352.25 | 343.00 | 351.65 | 0.1M |
| 2025-03-03 | 347.00 | 351.10 | 338.45 | 348.85 | 0.1M |
| 2025-02-28 | 343.25 | 347.00 | 341.00 | 344.40 | 0.2M |
| 2025-02-27 | 356.30 | 357.25 | 345.00 | 347.25 | 0.8M |
| 2025-02-25 | 359.10 | 359.40 | 353.55 | 355.05 | 0.4M |
| 2025-02-24 | 356.00 | 360.95 | 356.00 | 359.05 | 0.2M |
| 2025-02-21 | 363.25 | 365.85 | 358.60 | 361.45 | 0.3M |
| 2025-02-20 | 350.60 | 364.65 | 350.20 | 362.40 | 0.3M |
| 2025-02-19 | 339.95 | 353.00 | 339.95 | 351.35 | 0.3M |
| 2025-02-18 | 339.15 | 344.95 | 333.50 | 344.00 | 0.3M |
| 2025-02-17 | 334.50 | 343.00 | 331.00 | 342.30 | 0.2M |
| 2025-02-14 | 353.25 | 353.50 | 336.40 | 341.35 | 0.2M |
| 2025-02-13 | 355.75 | 362.00 | 352.25 | 353.10 | 0.1M |
| 2025-02-12 | 353.00 | 356.00 | 343.65 | 353.20 | 0.4M |
| 2025-02-11 | 364.00 | 364.00 | 352.60 | 353.95 | 0.1M |
| 2025-02-10 | 370.00 | 370.70 | 362.50 | 364.50 | 0.1M |
| 2025-02-07 | 371.95 | 378.30 | 369.50 | 373.10 | 0.1M |
| 2025-02-06 | 375.00 | 376.50 | 368.00 | 370.70 | 0.1M |
| 2025-02-05 | 375.00 | 380.00 | 370.70 | 371.55 | 0.1M |
| 2025-02-04 | 364.00 | 368.65 | 360.50 | 367.75 | 0.1M |
| 2025-02-03 | 365.80 | 366.25 | 357.00 | 360.10 | 0.1M |
| 2025-02-01 | 371.50 | 385.20 | 367.80 | 373.90 | 0.2M |
| 2025-01-31 | 358.00 | 371.90 | 358.00 | 370.55 | 0.1M |
| 2025-01-30 | 354.90 | 360.15 | 352.70 | 356.55 | 0.8M |
| 2025-01-29 | 350.75 | 356.00 | 350.75 | 354.95 | 0.7M |
| 2025-01-28 | 357.75 | 360.80 | 348.00 | 350.75 | 0.6M |
| 2025-01-27 | 362.60 | 363.00 | 354.30 | 355.95 | 0.4M |
| 2025-01-24 | 369.30 | 375.45 | 366.70 | 368.15 | 0.2M |
| 2025-01-23 | 361.45 | 369.50 | 361.45 | 367.40 | 0.1M |
| 2025-01-22 | 368.55 | 369.00 | 357.55 | 364.30 | 0.4M |
| 2025-01-21 | 379.65 | 380.65 | 370.00 | 371.10 | 0.1M |
| 2025-01-20 | 378.55 | 381.35 | 375.80 | 379.90 | 0.1M |
| 2025-01-17 | 372.15 | 380.35 | 371.50 | 378.80 | 0.1M |
| 2025-01-16 | 375.00 | 378.00 | 372.85 | 374.05 | 0.1M |
| 2025-01-15 | 363.00 | 376.00 | 361.00 | 370.65 | 0.2M |
| 2025-01-14 | 351.00 | 362.95 | 351.00 | 362.20 | 0.3M |
| 2025-01-13 | 356.10 | 360.50 | 344.00 | 345.55 | 0.4M |
| 2025-01-10 | 371.65 | 371.65 | 360.45 | 361.50 | 0.3M |
| 2025-01-09 | 377.75 | 378.40 | 372.15 | 373.00 | 0.2M |
| 2025-01-08 | 385.00 | 385.80 | 378.00 | 380.25 | 0.2M |
| 2025-01-07 | 390.00 | 390.25 | 384.45 | 385.90 | 0.1M |
| 2025-01-06 | 399.90 | 399.95 | 383.00 | 384.70 | 0.3M |
| 2025-01-03 | 406.45 | 409.00 | 403.75 | 404.15 | 0.2M |
| 2025-01-02 | 400.00 | 403.50 | 395.55 | 403.10 | 0.2M |
| 2025-01-01 | 398.60 | 400.20 | 397.10 | 400.15 | 0.0M |