399.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 407.50 | 407.95 | 396.85 | 399.40 | 12.3M |
| 2025-09-25 | 412.00 | 415.65 | 406.55 | 408.00 | 16.7M |
| 2025-09-24 | 416.85 | 418.25 | 412.85 | 413.40 | 3.7M |
| 2025-09-23 | 413.60 | 418.55 | 413.20 | 416.50 | 4.7M |
| 2025-09-22 | 412.00 | 415.50 | 410.85 | 412.40 | 2.7M |
| 2025-09-19 | 411.90 | 414.00 | 410.70 | 412.40 | 1.9M |
| 2025-09-18 | 410.65 | 415.25 | 409.00 | 411.10 | 1.4M |
| 2025-09-17 | 408.00 | 410.10 | 405.80 | 408.45 | 1.4M |
| 2025-09-16 | 406.20 | 407.90 | 404.35 | 406.40 | 0.9M |
| 2025-09-15 | 400.60 | 408.20 | 400.10 | 405.75 | 1.0M |
| 2025-09-12 | 404.25 | 404.50 | 398.15 | 399.15 | 0.8M |
| 2025-09-11 | 402.45 | 406.25 | 401.50 | 403.40 | 0.5M |
| 2025-09-10 | 398.00 | 403.95 | 398.00 | 401.75 | 0.6M |
| 2025-09-09 | 399.85 | 400.85 | 396.25 | 396.85 | 0.4M |
| 2025-09-08 | 398.55 | 402.50 | 396.55 | 399.30 | 0.5M |
| 2025-09-05 | 394.40 | 399.10 | 393.85 | 397.40 | 0.3M |
| 2025-09-04 | 400.65 | 401.00 | 392.75 | 393.30 | 0.4M |
| 2025-09-03 | 395.95 | 399.65 | 395.50 | 398.50 | 0.3M |
| 2025-09-02 | 393.35 | 399.90 | 391.95 | 395.75 | 0.9M |
| 2025-09-01 | 384.10 | 394.00 | 384.00 | 393.25 | 0.4M |
| 2025-08-29 | 384.10 | 387.40 | 380.10 | 383.05 | 0.5M |
| 2025-08-28 | 391.00 | 391.00 | 382.30 | 382.95 | 17.8M |
| 2025-08-26 | 401.00 | 401.50 | 389.65 | 390.65 | 22.3M |
| 2025-08-25 | 401.75 | 403.35 | 400.40 | 401.25 | 11.0M |
| 2025-08-22 | 402.40 | 405.35 | 397.00 | 401.75 | 12.2M |
| 2025-08-21 | 407.05 | 410.75 | 402.50 | 403.30 | 4.6M |
| 2025-08-20 | 413.10 | 414.25 | 406.30 | 406.60 | 3.7M |
| 2025-08-19 | 412.60 | 416.20 | 409.20 | 413.55 | 1.5M |
| 2025-08-18 | 420.15 | 420.55 | 410.50 | 411.85 | 1.8M |
| 2025-08-14 | 417.80 | 419.40 | 413.45 | 415.30 | 0.4M |
| 2025-08-13 | 418.00 | 419.40 | 415.30 | 417.55 | 0.4M |
| 2025-08-12 | 419.40 | 424.40 | 414.85 | 415.20 | 0.5M |
| 2025-08-11 | 405.60 | 419.45 | 405.60 | 418.60 | 0.9M |
| 2025-08-08 | 407.45 | 409.15 | 403.05 | 403.70 | 0.6M |
| 2025-08-07 | 416.10 | 416.10 | 403.65 | 409.45 | 1.5M |
| 2025-08-06 | 414.95 | 419.85 | 405.20 | 416.10 | 2.2M |
| 2025-08-05 | 414.15 | 416.50 | 411.30 | 413.70 | 0.7M |
| 2025-08-04 | 404.30 | 414.70 | 403.45 | 414.15 | 0.8M |
| 2025-08-01 | 409.35 | 410.20 | 403.00 | 404.40 | 0.3M |
| 2025-07-31 | 407.10 | 411.30 | 402.25 | 408.95 | 15.1M |
| 2025-07-30 | 411.00 | 414.65 | 409.10 | 410.95 | 16.0M |
| 2025-07-29 | 409.40 | 412.00 | 402.45 | 411.00 | 17.0M |
| 2025-07-28 | 415.80 | 418.70 | 405.15 | 405.95 | 11.7M |
| 2025-07-25 | 422.10 | 425.15 | 414.15 | 415.80 | 4.6M |
| 2025-07-24 | 420.90 | 424.70 | 418.15 | 423.65 | 1.9M |
| 2025-07-23 | 418.75 | 420.90 | 413.50 | 420.45 | 2.2M |
| 2025-07-22 | 421.70 | 425.40 | 415.75 | 416.30 | 1.9M |
| 2025-07-21 | 422.00 | 423.35 | 416.55 | 422.00 | 1.2M |
| 2025-07-18 | 426.00 | 428.70 | 420.50 | 422.00 | 1.1M |
| 2025-07-17 | 425.80 | 426.85 | 422.50 | 426.20 | 0.7M |
| 2025-07-16 | 427.15 | 429.15 | 423.70 | 425.90 | 1.3M |
| 2025-07-15 | 429.90 | 432.50 | 426.70 | 428.20 | 0.6M |
| 2025-07-14 | 431.95 | 434.00 | 423.85 | 428.00 | 1.1M |
| 2025-07-11 | 432.65 | 440.50 | 429.50 | 433.00 | 1.6M |
| 2025-07-10 | 425.00 | 434.45 | 425.00 | 431.95 | 1.6M |
| 2025-07-09 | 423.15 | 424.30 | 418.50 | 420.50 | 0.5M |
| 2025-07-08 | 414.00 | 423.80 | 413.50 | 422.50 | 0.8M |
| 2025-07-07 | 415.85 | 417.60 | 412.45 | 413.40 | 0.6M |
| 2025-07-04 | 418.15 | 422.70 | 415.40 | 416.65 | 0.5M |
| 2025-07-03 | 422.60 | 424.70 | 417.55 | 418.15 | 0.5M |
| 2025-07-02 | 428.15 | 428.25 | 419.25 | 421.70 | 0.6M |
| 2025-07-01 | 431.15 | 431.75 | 421.40 | 426.45 | 0.8M |
| 2025-06-30 | 427.50 | 433.60 | 426.00 | 430.35 | 0.5M |
| 2025-06-27 | 425.90 | 432.10 | 423.65 | 426.00 | 0.5M |
| 2025-06-26 | 417.00 | 423.45 | 415.75 | 422.55 | 19.7M |
| 2025-06-25 | 419.40 | 419.95 | 413.40 | 415.90 | 15.3M |
| 2025-06-24 | 417.95 | 423.85 | 415.55 | 416.75 | 16.5M |
| 2025-06-23 | 408.50 | 417.25 | 406.00 | 413.55 | 16.4M |
| 2025-06-20 | 399.35 | 417.70 | 399.35 | 411.75 | 12.2M |
| 2025-06-19 | 398.00 | 401.25 | 391.00 | 392.35 | 3.7M |
| 2025-06-18 | 405.30 | 408.75 | 397.65 | 399.60 | 2.1M |
| 2025-06-17 | 408.55 | 414.50 | 405.00 | 405.45 | 1.6M |
| 2025-06-16 | 407.75 | 411.50 | 400.00 | 410.35 | 1.6M |
| 2025-06-13 | 410.00 | 410.95 | 402.25 | 409.05 | 1.5M |
| 2025-06-12 | 429.70 | 430.20 | 416.00 | 417.60 | 1.2M |
| 2025-06-11 | 433.15 | 438.50 | 427.45 | 430.55 | 0.8M |
| 2025-06-10 | 435.30 | 435.60 | 429.45 | 433.10 | 0.6M |
| 2025-06-09 | 424.25 | 435.00 | 423.85 | 433.40 | 1.6M |
| 2025-06-06 | 411.80 | 423.40 | 405.80 | 420.80 | 1.2M |
| 2025-06-05 | 409.15 | 414.00 | 408.40 | 410.00 | 0.4M |
| 2025-06-04 | 409.70 | 410.20 | 404.40 | 407.50 | 0.3M |
| 2025-06-03 | 413.80 | 417.70 | 406.70 | 408.75 | 0.5M |
| 2025-06-02 | 407.60 | 414.00 | 406.25 | 411.90 | 0.3M |
| 2025-05-30 | 414.00 | 418.00 | 407.10 | 408.60 | 0.5M |
| 2025-05-29 | 413.05 | 415.00 | 408.20 | 413.60 | 16.5M |
| 2025-05-28 | 414.90 | 418.60 | 410.00 | 411.50 | 14.6M |
| 2025-05-27 | 413.00 | 415.35 | 409.05 | 414.10 | 11.8M |
| 2025-05-26 | 408.40 | 415.50 | 407.60 | 413.50 | 14.4M |
| 2025-05-23 | 409.00 | 409.75 | 403.55 | 406.25 | 6.7M |
| 2025-05-22 | 413.60 | 413.60 | 403.35 | 407.30 | 6.6M |
| 2025-05-21 | 409.00 | 422.50 | 404.50 | 413.00 | 11.7M |
| 2025-05-20 | 424.90 | 424.90 | 408.00 | 409.30 | 2.6M |
| 2025-05-19 | 422.50 | 427.40 | 421.15 | 422.00 | 2.3M |
| 2025-05-16 | 411.55 | 426.70 | 411.55 | 420.55 | 3.0M |
| 2025-05-15 | 409.00 | 412.50 | 405.00 | 410.70 | 1.2M |
| 2025-05-14 | 416.50 | 422.30 | 406.20 | 409.15 | 1.8M |
| 2025-05-13 | 417.20 | 419.60 | 411.55 | 414.75 | 1.3M |
| 2025-05-12 | 404.40 | 418.70 | 403.35 | 417.95 | 1.5M |
| 2025-05-09 | 385.20 | 394.35 | 384.10 | 388.80 | 0.8M |
| 2025-05-08 | 411.50 | 412.20 | 390.00 | 392.50 | 1.0M |
| 2025-05-07 | 395.75 | 409.35 | 395.75 | 407.55 | 0.8M |
| 2025-05-06 | 414.80 | 415.10 | 396.15 | 398.05 | 0.8M |
| 2025-05-05 | 415.00 | 417.50 | 410.40 | 414.45 | 0.4M |
| 2025-05-02 | 412.10 | 420.50 | 407.55 | 410.05 | 0.8M |
| 2025-04-30 | 417.20 | 419.00 | 409.00 | 410.60 | 0.8M |
| 2025-04-29 | 427.55 | 432.40 | 417.55 | 418.05 | 0.6M |
| 2025-04-28 | 416.45 | 430.00 | 416.10 | 424.55 | 0.7M |
| 2025-04-25 | 438.70 | 440.55 | 414.05 | 416.45 | 1.2M |
| 2025-04-24 | 432.60 | 438.20 | 430.40 | 435.95 | 12.9M |
| 2025-04-23 | 443.05 | 443.20 | 425.15 | 435.10 | 20.7M |
| 2025-04-22 | 438.50 | 446.40 | 433.35 | 440.30 | 16.5M |
| 2025-04-21 | 429.90 | 441.15 | 426.75 | 439.40 | 22.8M |
| 2025-04-17 | 423.10 | 429.90 | 419.60 | 426.85 | 5.2M |
| 2025-04-16 | 430.30 | 433.35 | 423.05 | 426.35 | 3.1M |
| 2025-04-15 | 411.75 | 431.00 | 411.25 | 429.55 | 2.4M |
| 2025-04-11 | 407.20 | 408.85 | 401.30 | 404.00 | 1.0M |
| 2025-04-09 | 402.10 | 402.60 | 391.50 | 397.05 | 1.0M |
| 2025-04-08 | 410.00 | 416.90 | 399.00 | 402.60 | 1.6M |
| 2025-04-07 | 387.00 | 400.40 | 375.00 | 398.50 | 1.6M |
| 2025-04-04 | 425.40 | 426.25 | 406.65 | 410.15 | 1.4M |
| 2025-04-03 | 414.75 | 428.95 | 414.75 | 426.45 | 0.6M |
| 2025-04-02 | 410.45 | 420.10 | 403.60 | 419.65 | 0.9M |
| 2025-04-01 | 416.30 | 422.60 | 406.00 | 409.55 | 1.0M |
| 2025-03-28 | 426.45 | 432.50 | 418.25 | 419.55 | 1.1M |
| 2025-03-27 | 412.95 | 425.95 | 411.65 | 423.35 | 18.2M |
| 2025-03-26 | 424.50 | 426.00 | 411.80 | 412.90 | 14.7M |
| 2025-03-25 | 433.00 | 436.00 | 419.40 | 422.15 | 18.4M |
| 2025-03-24 | 415.10 | 431.75 | 414.20 | 429.00 | 22.2M |
| 2025-03-21 | 404.00 | 414.45 | 404.00 | 410.85 | 6.9M |
| 2025-03-20 | 408.60 | 414.10 | 401.35 | 405.95 | 5.3M |
| 2025-03-19 | 404.10 | 409.45 | 401.90 | 407.55 | 3.4M |
| 2025-03-18 | 394.35 | 403.90 | 392.80 | 402.65 | 2.7M |
| 2025-03-17 | 390.40 | 396.30 | 386.40 | 389.85 | 1.6M |
| 2025-03-13 | 397.55 | 398.35 | 387.70 | 388.20 | 1.3M |
| 2025-03-12 | 402.35 | 405.40 | 389.20 | 396.35 | 1.6M |
| 2025-03-11 | 387.90 | 402.00 | 385.65 | 400.30 | 1.1M |
| 2025-03-10 | 401.45 | 409.35 | 393.50 | 394.50 | 1.8M |
| 2025-03-07 | 408.35 | 411.15 | 401.00 | 403.80 | 1.0M |
| 2025-03-06 | 407.90 | 412.00 | 404.35 | 409.05 | 1.3M |
| 2025-03-05 | 384.00 | 401.85 | 384.00 | 400.20 | 0.8M |
| 2025-03-04 | 379.00 | 390.00 | 374.60 | 386.80 | 0.8M |
| 2025-03-03 | 373.75 | 386.00 | 368.00 | 383.40 | 1.0M |
| 2025-02-28 | 375.25 | 376.80 | 363.40 | 369.05 | 0.8M |
| 2025-02-27 | 379.10 | 385.20 | 374.65 | 376.05 | 22.8M |
| 2025-02-25 | 381.70 | 385.55 | 378.10 | 380.00 | 15.2M |
| 2025-02-24 | 387.70 | 387.70 | 378.70 | 381.15 | 15.9M |
| 2025-02-21 | 389.60 | 395.25 | 383.30 | 388.40 | 11.4M |
| 2025-02-20 | 378.10 | 393.35 | 377.20 | 390.45 | 7.9M |
| 2025-02-19 | 370.25 | 383.85 | 369.20 | 382.55 | 5.3M |
| 2025-02-18 | 375.35 | 375.35 | 360.20 | 373.75 | 2.9M |
| 2025-02-17 | 362.25 | 377.75 | 355.85 | 371.95 | 2.3M |
| 2025-02-14 | 387.50 | 388.00 | 367.00 | 370.00 | 2.2M |
| 2025-02-13 | 379.80 | 390.00 | 375.25 | 383.55 | 3.4M |
| 2025-02-12 | 372.75 | 383.85 | 359.70 | 373.30 | 5.1M |
| 2025-02-11 | 392.45 | 392.45 | 372.45 | 373.65 | 2.4M |
| 2025-02-10 | 409.85 | 410.00 | 392.40 | 395.40 | 1.6M |
| 2025-02-07 | 404.75 | 420.00 | 398.90 | 410.70 | 2.1M |
| 2025-02-06 | 413.45 | 417.05 | 401.70 | 404.75 | 0.9M |
| 2025-02-05 | 408.00 | 415.50 | 407.35 | 411.70 | 1.0M |
| 2025-02-04 | 393.55 | 406.00 | 391.50 | 405.55 | 2.2M |
| 2025-02-03 | 394.90 | 395.85 | 378.00 | 384.75 | 2.1M |
| 2025-02-01 | 424.90 | 429.30 | 402.45 | 404.40 | 1.1M |
| 2025-01-31 | 412.65 | 423.00 | 406.80 | 421.35 | 0.7M |
| 2025-01-30 | 402.40 | 416.65 | 402.40 | 413.55 | 24.1M |
| 2025-01-29 | 387.35 | 404.30 | 386.05 | 400.00 | 20.1M |
| 2025-01-28 | 397.05 | 401.85 | 379.70 | 387.40 | 24.3M |
| 2025-01-27 | 404.00 | 404.95 | 385.80 | 389.15 | 11.9M |
| 2025-01-24 | 422.45 | 424.25 | 407.25 | 408.90 | 7.6M |
| 2025-01-23 | 420.00 | 424.50 | 416.00 | 421.90 | 2.9M |
| 2025-01-22 | 434.85 | 434.85 | 413.00 | 421.60 | 4.3M |
| 2025-01-21 | 439.55 | 440.25 | 426.35 | 427.60 | 3.5M |
| 2025-01-20 | 437.05 | 443.85 | 432.85 | 438.20 | 1.9M |
| 2025-01-17 | 434.25 | 440.95 | 430.80 | 435.65 | 1.1M |
| 2025-01-16 | 426.00 | 440.65 | 426.00 | 435.90 | 1.6M |
| 2025-01-15 | 424.15 | 435.00 | 420.00 | 428.00 | 2.4M |
| 2025-01-14 | 396.40 | 420.50 | 396.40 | 418.65 | 2.6M |
| 2025-01-13 | 399.00 | 410.05 | 388.50 | 390.60 | 2.1M |
| 2025-01-10 | 421.60 | 423.00 | 402.85 | 405.50 | 2.2M |
| 2025-01-09 | 436.50 | 437.55 | 422.05 | 423.70 | 1.3M |
| 2025-01-08 | 448.65 | 448.70 | 431.75 | 437.45 | 1.2M |
| 2025-01-07 | 449.10 | 453.15 | 444.00 | 447.60 | 0.8M |
| 2025-01-06 | 468.00 | 469.20 | 445.40 | 448.05 | 1.2M |
| 2025-01-03 | 464.35 | 477.55 | 463.65 | 467.30 | 1.5M |
| 2025-01-02 | 451.40 | 463.80 | 450.55 | 463.10 | 0.7M |
| 2025-01-01 | 452.90 | 453.55 | 446.85 | 451.75 | 0.4M |