452.35
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 465.75 | 465.60 | 449.70 | 452.35 | 0.4M |
| 2025-09-25 | 454.65 | 469.55 | 454.65 | 467.30 | 0.3M |
| 2025-09-24 | 460.70 | 464.80 | 453.50 | 454.30 | 0.2M |
| 2025-09-23 | 462.90 | 464.70 | 457.45 | 463.30 | 0.1M |
| 2025-09-22 | 463.15 | 468.25 | 462.00 | 464.20 | 0.1M |
| 2025-09-19 | 461.00 | 463.75 | 457.95 | 461.55 | 0.1M |
| 2025-09-18 | 460.00 | 464.50 | 458.25 | 460.60 | 0.1M |
| 2025-09-17 | 471.20 | 477.15 | 449.55 | 460.85 | 0.7M |
| 2025-09-16 | 461.00 | 470.00 | 461.00 | 467.35 | 0.2M |
| 2025-09-15 | 461.70 | 468.55 | 459.20 | 460.35 | 0.2M |
| 2025-09-12 | 446.50 | 460.00 | 445.70 | 457.10 | 0.3M |
| 2025-09-11 | 438.75 | 445.20 | 438.75 | 443.25 | 0.1M |
| 2025-09-10 | 441.10 | 443.00 | 438.45 | 439.85 | 0.1M |
| 2025-09-09 | 440.35 | 442.75 | 438.70 | 438.75 | 0.1M |
| 2025-09-08 | 445.00 | 446.60 | 438.50 | 439.35 | 0.2M |
| 2025-09-05 | 444.95 | 452.75 | 442.75 | 451.80 | 0.1M |
| 2025-09-04 | 445.00 | 446.90 | 441.20 | 442.05 | 0.1M |
| 2025-09-03 | 441.15 | 447.65 | 441.15 | 445.50 | 0.1M |
| 2025-09-02 | 436.05 | 440.90 | 430.00 | 436.95 | 0.1M |
| 2025-09-01 | 431.55 | 441.70 | 431.55 | 437.50 | 0.1M |
| 2025-08-29 | 430.00 | 434.25 | 427.00 | 427.35 | 0.0M |
| 2025-08-28 | 430.95 | 434.55 | 425.95 | 429.30 | 0.5M |
| 2025-08-26 | 440.00 | 440.00 | 431.50 | 432.45 | 0.8M |
| 2025-08-25 | 448.55 | 454.50 | 448.55 | 454.00 | 0.3M |
| 2025-08-22 | 454.00 | 454.00 | 448.10 | 448.90 | 0.1M |
| 2025-08-21 | 447.80 | 450.80 | 446.50 | 449.20 | 0.1M |
| 2025-08-20 | 453.40 | 454.35 | 440.00 | 448.15 | 0.4M |
| 2025-08-19 | 447.50 | 453.85 | 446.75 | 453.20 | 0.1M |
| 2025-08-18 | 440.05 | 445.00 | 438.15 | 443.70 | 0.1M |
| 2025-08-14 | 443.00 | 443.00 | 433.00 | 435.80 | 0.2M |
| 2025-08-13 | 442.00 | 450.00 | 442.00 | 444.05 | 0.1M |
| 2025-08-12 | 436.60 | 441.00 | 436.60 | 437.90 | 0.1M |
| 2025-08-11 | 438.00 | 438.00 | 431.90 | 434.35 | 0.0M |
| 2025-08-08 | 444.25 | 444.30 | 435.95 | 436.10 | 0.0M |
| 2025-08-07 | 442.50 | 443.95 | 435.00 | 443.50 | 0.0M |
| 2025-08-06 | 443.80 | 446.50 | 442.00 | 446.70 | 0.0M |
| 2025-08-05 | 439.40 | 442.60 | 437.90 | 442.50 | 0.0M |
| 2025-08-04 | 429.45 | 438.00 | 429.00 | 436.30 | 0.0M |
| 2025-08-01 | 428.20 | 432.50 | 423.15 | 428.35 | 0.0M |
| 2025-07-31 | 432.00 | 438.40 | 427.50 | 428.45 | 0.5M |
| 2025-07-30 | 443.25 | 443.30 | 438.55 | 439.00 | 0.2M |
| 2025-07-29 | 441.10 | 445.75 | 438.10 | 444.80 | 0.2M |
| 2025-07-28 | 447.70 | 448.30 | 439.00 | 442.20 | 0.2M |
| 2025-07-25 | 454.00 | 454.90 | 447.05 | 448.10 | 0.2M |
| 2025-07-24 | 461.20 | 462.20 | 453.50 | 456.85 | 0.1M |
| 2025-07-23 | 457.50 | 461.80 | 456.00 | 461.20 | 0.0M |
| 2025-07-22 | 459.75 | 460.70 | 456.00 | 456.10 | 0.1M |
| 2025-07-21 | 455.30 | 461.50 | 454.45 | 459.35 | 0.2M |
| 2025-07-18 | 450.65 | 453.70 | 448.30 | 450.20 | 0.0M |
| 2025-07-17 | 454.25 | 454.25 | 448.00 | 449.35 | 0.1M |
| 2025-07-16 | 452.00 | 452.50 | 450.00 | 451.90 | 0.0M |
| 2025-07-15 | 454.30 | 455.50 | 450.00 | 454.65 | 0.1M |
| 2025-07-14 | 445.45 | 456.00 | 445.45 | 453.70 | 0.1M |
| 2025-07-11 | 443.75 | 451.55 | 442.70 | 448.35 | 0.1M |
| 2025-07-10 | 444.50 | 447.05 | 438.70 | 444.10 | 0.2M |
| 2025-07-09 | 460.75 | 460.75 | 427.40 | 445.95 | 0.7M |
| 2025-07-08 | 461.75 | 463.30 | 457.70 | 462.55 | 0.1M |
| 2025-07-07 | 461.65 | 464.65 | 459.00 | 460.10 | 0.0M |
| 2025-07-04 | 467.00 | 469.15 | 462.00 | 465.25 | 0.1M |
| 2025-07-03 | 474.55 | 479.10 | 464.80 | 465.40 | 0.3M |
| 2025-07-02 | 477.95 | 482.15 | 470.00 | 476.65 | 0.3M |
| 2025-07-01 | 467.10 | 478.00 | 462.90 | 473.45 | 0.2M |
| 2025-06-30 | 473.30 | 473.30 | 464.45 | 467.35 | 0.2M |
| 2025-06-27 | 471.00 | 478.10 | 469.95 | 471.95 | 0.1M |
| 2025-06-26 | 449.00 | 462.25 | 445.55 | 460.60 | 0.6M |
| 2025-06-25 | 450.50 | 451.60 | 444.20 | 446.05 | 0.5M |
| 2025-06-24 | 452.50 | 457.30 | 449.25 | 450.25 | 0.3M |
| 2025-06-23 | 442.00 | 449.70 | 442.00 | 447.00 | 0.2M |
| 2025-06-20 | 438.45 | 447.55 | 436.00 | 444.75 | 0.3M |
| 2025-06-19 | 450.25 | 451.00 | 435.60 | 437.60 | 0.4M |
| 2025-06-18 | 463.30 | 469.00 | 453.35 | 454.85 | 0.3M |
| 2025-06-17 | 462.80 | 465.30 | 457.85 | 459.10 | 0.1M |
| 2025-06-16 | 465.55 | 465.55 | 456.60 | 463.90 | 0.1M |
| 2025-06-13 | 455.00 | 465.50 | 451.85 | 460.00 | 0.1M |
| 2025-06-12 | 471.60 | 473.00 | 460.00 | 460.55 | 0.1M |
| 2025-06-11 | 467.00 | 476.45 | 466.35 | 470.00 | 0.2M |
| 2025-06-10 | 465.10 | 470.95 | 463.05 | 465.75 | 0.2M |
| 2025-06-09 | 457.80 | 466.20 | 456.05 | 461.75 | 0.3M |
| 2025-06-06 | 442.50 | 454.95 | 442.50 | 453.90 | 0.1M |
| 2025-06-05 | 440.95 | 448.00 | 439.95 | 445.75 | 0.1M |
| 2025-06-04 | 438.35 | 443.10 | 436.80 | 442.25 | 0.1M |
| 2025-06-03 | 443.15 | 444.65 | 438.20 | 438.55 | 0.1M |
| 2025-06-02 | 433.65 | 439.80 | 431.95 | 437.80 | 0.1M |
| 2025-05-30 | 452.90 | 452.90 | 440.00 | 441.95 | 0.1M |
| 2025-05-29 | 453.15 | 462.05 | 450.00 | 456.80 | 0.5M |
| 2025-05-28 | 451.80 | 454.05 | 449.65 | 451.60 | 0.4M |
| 2025-05-27 | 450.45 | 457.00 | 449.25 | 453.15 | 0.3M |
| 2025-05-26 | 449.30 | 453.00 | 447.90 | 450.95 | 0.4M |
| 2025-05-23 | 440.55 | 448.15 | 439.90 | 445.55 | 0.1M |
| 2025-05-22 | 440.40 | 443.80 | 436.10 | 440.55 | 0.1M |
| 2025-05-21 | 439.90 | 444.30 | 437.90 | 443.25 | 0.1M |
| 2025-05-20 | 451.15 | 455.75 | 440.20 | 441.25 | 0.1M |
| 2025-05-19 | 451.00 | 453.00 | 447.25 | 447.75 | 0.1M |
| 2025-05-16 | 449.95 | 450.70 | 446.50 | 447.60 | 0.1M |
| 2025-05-15 | 447.50 | 454.90 | 447.30 | 449.95 | 0.1M |
| 2025-05-14 | 443.45 | 453.50 | 443.45 | 449.75 | 0.2M |
| 2025-05-13 | 441.50 | 446.25 | 439.40 | 440.85 | 0.1M |
| 2025-05-12 | 421.00 | 444.00 | 421.00 | 443.30 | 0.3M |
| 2025-05-09 | 406.00 | 414.65 | 406.00 | 414.15 | 0.2M |
| 2025-05-08 | 423.80 | 423.80 | 410.15 | 412.00 | 0.1M |
| 2025-05-07 | 411.05 | 424.00 | 408.70 | 422.65 | 0.2M |
| 2025-05-06 | 425.75 | 430.35 | 416.05 | 416.75 | 0.1M |
| 2025-05-05 | 420.65 | 426.85 | 420.65 | 425.50 | 0.2M |
| 2025-05-02 | 422.55 | 427.00 | 418.05 | 420.95 | 0.1M |
| 2025-04-30 | 423.05 | 428.35 | 419.00 | 423.85 | 0.2M |
| 2025-04-29 | 426.00 | 426.90 | 419.55 | 421.90 | 0.0M |
| 2025-04-28 | 417.90 | 423.00 | 415.00 | 422.50 | 0.1M |
| 2025-04-25 | 428.00 | 428.00 | 415.30 | 417.50 | 0.0M |
| 2025-04-24 | 421.60 | 435.55 | 421.55 | 424.50 | 1.0M |
| 2025-04-23 | 423.00 | 424.70 | 416.00 | 423.20 | 0.6M |
| 2025-04-22 | 419.00 | 422.95 | 417.50 | 418.10 | 0.4M |
| 2025-04-21 | 406.30 | 417.50 | 404.00 | 416.70 | 0.5M |
| 2025-04-17 | 402.20 | 408.60 | 397.70 | 405.10 | 0.2M |
| 2025-04-16 | 401.25 | 407.00 | 395.85 | 403.20 | 0.3M |
| 2025-04-15 | 390.00 | 402.60 | 389.95 | 401.00 | 0.3M |
| 2025-04-11 | 387.95 | 393.00 | 382.40 | 385.55 | 0.2M |
| 2025-04-09 | 379.05 | 382.70 | 372.90 | 376.25 | 0.3M |
| 2025-04-08 | 391.90 | 394.05 | 373.00 | 381.20 | 0.3M |
| 2025-04-07 | 377.00 | 386.40 | 371.00 | 379.45 | 0.4M |
| 2025-04-04 | 436.60 | 436.60 | 404.00 | 407.60 | 0.4M |
| 2025-04-03 | 462.35 | 462.35 | 444.60 | 446.80 | 0.1M |
| 2025-04-02 | 462.25 | 465.30 | 457.25 | 463.70 | 0.1M |
| 2025-04-01 | 468.15 | 472.85 | 462.55 | 465.05 | 0.1M |
| 2025-03-28 | 478.00 | 479.20 | 469.40 | 471.30 | 0.1M |
| 2025-03-27 | 469.80 | 479.25 | 468.50 | 477.65 | 0.3M |
| 2025-03-26 | 471.25 | 479.75 | 470.25 | 470.90 | 0.3M |
| 2025-03-25 | 478.50 | 478.50 | 466.50 | 468.40 | 0.3M |
| 2025-03-24 | 474.35 | 482.00 | 472.20 | 478.50 | 2.8M |
| 2025-03-21 | 478.80 | 478.85 | 468.15 | 473.00 | 0.8M |
| 2025-03-20 | 468.00 | 482.70 | 466.45 | 477.30 | 1.3M |
| 2025-03-19 | 469.30 | 470.35 | 465.00 | 466.45 | 1.5M |
| 2025-03-18 | 455.70 | 467.15 | 455.70 | 466.15 | 1.1M |
| 2025-03-17 | 449.85 | 456.00 | 449.00 | 453.30 | 0.2M |
| 2025-03-13 | 453.10 | 453.10 | 448.00 | 448.15 | 0.1M |
| 2025-03-12 | 448.65 | 453.55 | 443.20 | 450.45 | 0.4M |
| 2025-03-11 | 434.90 | 448.05 | 432.30 | 446.65 | 0.3M |
| 2025-03-10 | 452.95 | 457.45 | 442.00 | 442.55 | 0.3M |
| 2025-03-07 | 447.30 | 453.05 | 446.80 | 450.10 | 0.4M |
| 2025-03-06 | 437.70 | 450.65 | 437.00 | 447.30 | 0.4M |
| 2025-03-05 | 411.80 | 434.60 | 411.80 | 432.90 | 2.2M |
| 2025-03-04 | 409.05 | 413.00 | 400.00 | 412.00 | 1.9M |
| 2025-03-03 | 406.00 | 415.65 | 394.45 | 413.50 | 0.2M |
| 2025-02-28 | 403.80 | 405.75 | 395.30 | 399.85 | 0.3M |
| 2025-02-27 | 413.00 | 415.20 | 405.00 | 409.35 | 0.7M |
| 2025-02-25 | 424.05 | 424.40 | 410.90 | 414.00 | 0.5M |
| 2025-02-24 | 437.55 | 439.55 | 424.00 | 427.30 | 0.3M |
| 2025-02-21 | 443.25 | 446.00 | 437.40 | 441.55 | 0.3M |
| 2025-02-20 | 428.25 | 440.10 | 427.65 | 438.60 | 0.2M |
| 2025-02-19 | 421.40 | 431.05 | 421.40 | 428.90 | 0.2M |
| 2025-02-18 | 418.80 | 423.30 | 410.10 | 422.80 | 0.1M |
| 2025-02-17 | 409.75 | 421.00 | 406.15 | 420.70 | 0.1M |
| 2025-02-14 | 432.00 | 435.20 | 413.40 | 418.55 | 0.1M |
| 2025-02-13 | 428.80 | 435.50 | 427.60 | 429.20 | 0.1M |
| 2025-02-12 | 429.50 | 431.00 | 417.55 | 427.75 | 0.1M |
| 2025-02-11 | 427.00 | 440.95 | 425.55 | 426.15 | 0.1M |
| 2025-02-10 | 454.00 | 454.00 | 438.85 | 440.95 | 0.2M |
| 2025-02-07 | 450.00 | 463.00 | 447.60 | 461.35 | 0.3M |
| 2025-02-06 | 452.95 | 453.80 | 448.00 | 449.55 | 0.1M |
| 2025-02-05 | 446.15 | 453.95 | 444.10 | 450.25 | 0.2M |
| 2025-02-04 | 444.00 | 448.00 | 440.60 | 443.95 | 0.1M |
| 2025-02-03 | 430.00 | 430.45 | 416.80 | 428.20 | 0.1M |
| 2025-02-01 | 444.65 | 451.85 | 439.90 | 445.10 | 0.1M |
| 2025-01-31 | 438.00 | 450.90 | 435.00 | 447.60 | 0.2M |
| 2025-01-30 | 434.45 | 441.25 | 433.00 | 437.65 | 0.6M |
| 2025-01-29 | 430.50 | 436.85 | 428.05 | 435.80 | 0.2M |
| 2025-01-28 | 432.00 | 436.90 | 418.00 | 429.40 | 0.4M |
| 2025-01-27 | 439.25 | 440.15 | 425.80 | 427.20 | 0.3M |
| 2025-01-24 | 449.40 | 457.60 | 445.00 | 446.15 | 0.2M |
| 2025-01-23 | 453.75 | 456.00 | 447.20 | 451.35 | 0.2M |
| 2025-01-22 | 453.80 | 457.40 | 442.00 | 455.45 | 0.2M |
| 2025-01-21 | 466.00 | 472.50 | 457.50 | 458.10 | 0.2M |
| 2025-01-20 | 460.00 | 467.80 | 457.00 | 465.00 | 0.1M |
| 2025-01-17 | 456.75 | 462.80 | 452.35 | 459.45 | 0.1M |
| 2025-01-16 | 444.95 | 457.20 | 444.95 | 455.20 | 0.1M |
| 2025-01-15 | 437.00 | 446.00 | 435.00 | 439.80 | 0.1M |
| 2025-01-14 | 423.00 | 438.40 | 423.00 | 434.85 | 0.1M |
| 2025-01-13 | 432.00 | 432.00 | 417.25 | 418.00 | 0.2M |
| 2025-01-10 | 443.70 | 444.00 | 433.00 | 437.40 | 0.2M |
| 2025-01-09 | 447.00 | 449.05 | 442.45 | 444.45 | 0.1M |
| 2025-01-08 | 451.00 | 454.00 | 447.00 | 452.15 | 0.0M |
| 2025-01-07 | 450.20 | 459.80 | 450.00 | 454.15 | 0.1M |
| 2025-01-06 | 460.05 | 461.30 | 445.65 | 447.55 | 0.1M |
| 2025-01-03 | 456.00 | 470.60 | 456.00 | 463.55 | 0.3M |
| 2025-01-02 | 452.00 | 455.80 | 448.10 | 455.15 | 0.0M |
| 2025-01-01 | 447.10 | 449.50 | 444.55 | 449.40 | 0.0M |