416.10
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 415.45 | 416.95 | 410.65 | 416.10 | 0.0M |
| 2025-10-01 | 415.00 | 429.20 | 412.50 | 415.20 | 0.1M |
| 2025-09-30 | 407.00 | 413.20 | 406.80 | 411.65 | 0.7M |
| 2025-09-29 | 401.90 | 408.45 | 400.50 | 407.65 | 0.4M |
| 2025-09-26 | 406.50 | 407.15 | 396.40 | 398.65 | 0.5M |
| 2025-09-25 | 411.40 | 414.80 | 405.60 | 407.25 | 0.3M |
| 2025-09-24 | 414.90 | 417.25 | 412.35 | 412.80 | 0.4M |
| 2025-09-23 | 412.50 | 417.50 | 412.50 | 415.75 | 0.3M |
| 2025-09-22 | 411.65 | 414.05 | 409.70 | 411.45 | 0.1M |
| 2025-09-19 | 409.90 | 412.70 | 409.90 | 411.65 | 0.2M |
| 2025-09-18 | 408.50 | 413.65 | 408.15 | 410.00 | 0.2M |
| 2025-09-17 | 406.50 | 408.85 | 405.00 | 407.10 | 0.2M |
| 2025-09-16 | 403.75 | 406.55 | 403.15 | 405.20 | 0.2M |
| 2025-09-15 | 400.10 | 407.00 | 400.00 | 404.55 | 0.3M |
| 2025-09-12 | 402.80 | 403.05 | 397.45 | 398.60 | 0.2M |
| 2025-09-11 | 400.75 | 405.00 | 400.75 | 402.30 | 0.2M |
| 2025-09-10 | 397.25 | 402.40 | 397.00 | 400.80 | 0.2M |
| 2025-09-09 | 398.50 | 399.00 | 395.35 | 395.60 | 0.1M |
| 2025-09-08 | 397.15 | 401.35 | 396.80 | 397.75 | 0.1M |
| 2025-09-05 | 395.65 | 398.00 | 393.65 | 397.00 | 0.1M |
| 2025-09-04 | 398.30 | 398.60 | 392.00 | 392.30 | 0.1M |
| 2025-09-03 | 395.95 | 398.40 | 394.55 | 397.30 | 0.0M |
| 2025-09-02 | 392.20 | 398.80 | 391.00 | 394.90 | 0.1M |
| 2025-09-01 | 383.60 | 392.50 | 383.60 | 392.20 | 0.2M |
| 2025-08-29 | 384.15 | 386.30 | 379.55 | 382.10 | 0.1M |
| 2025-08-28 | 391.65 | 392.30 | 384.50 | 385.05 | 1.7M |
| 2025-08-26 | 403.40 | 403.40 | 392.00 | 392.90 | 0.7M |
| 2025-08-25 | 403.55 | 405.15 | 402.70 | 403.65 | 0.2M |
| 2025-08-22 | 403.00 | 407.00 | 399.45 | 403.55 | 0.3M |
| 2025-08-21 | 408.95 | 412.45 | 404.60 | 405.30 | 0.3M |
| 2025-08-20 | 414.70 | 415.20 | 408.50 | 408.80 | 0.3M |
| 2025-08-19 | 413.50 | 417.70 | 411.30 | 415.55 | 0.1M |
| 2025-08-18 | 421.65 | 421.65 | 412.10 | 413.75 | 0.1M |
| 2025-08-14 | 420.55 | 420.55 | 415.35 | 417.50 | 0.1M |
| 2025-08-13 | 419.70 | 420.70 | 416.85 | 419.35 | 0.1M |
| 2025-08-12 | 421.00 | 425.00 | 416.70 | 416.85 | 0.1M |
| 2025-08-11 | 409.50 | 420.70 | 409.10 | 420.10 | 0.2M |
| 2025-08-08 | 411.40 | 411.40 | 405.00 | 405.50 | 0.1M |
| 2025-08-07 | 414.00 | 416.10 | 405.70 | 411.45 | 0.2M |
| 2025-08-06 | 412.40 | 420.50 | 406.50 | 417.00 | 0.2M |
| 2025-08-05 | 416.40 | 416.40 | 413.25 | 415.50 | 0.0M |
| 2025-08-04 | 411.00 | 415.75 | 409.00 | 415.10 | 0.1M |
| 2025-08-01 | 408.75 | 412.00 | 405.20 | 405.75 | 0.0M |
| 2025-07-31 | 408.70 | 412.00 | 403.80 | 410.45 | 2.2M |
| 2025-07-30 | 411.70 | 415.10 | 409.50 | 412.20 | 2.9M |
| 2025-07-29 | 415.00 | 415.00 | 404.15 | 411.70 | 3.2M |
| 2025-07-28 | 415.65 | 419.40 | 405.35 | 406.40 | 1.1M |
| 2025-07-25 | 423.80 | 425.50 | 415.00 | 415.60 | 0.2M |
| 2025-07-24 | 422.00 | 424.85 | 418.00 | 423.95 | 0.2M |
| 2025-07-23 | 418.95 | 420.85 | 413.00 | 420.15 | 0.2M |
| 2025-07-22 | 423.75 | 424.45 | 415.60 | 416.05 | 0.1M |
| 2025-07-21 | 420.35 | 422.25 | 416.00 | 421.65 | 0.1M |
| 2025-07-18 | 425.30 | 428.00 | 420.35 | 422.20 | 0.1M |
| 2025-07-17 | 425.80 | 426.50 | 422.85 | 425.80 | 0.1M |
| 2025-07-16 | 427.65 | 429.05 | 424.00 | 425.60 | 0.2M |
| 2025-07-15 | 430.00 | 432.30 | 427.10 | 428.75 | 0.2M |
| 2025-07-14 | 431.00 | 434.25 | 424.25 | 428.85 | 0.2M |
| 2025-07-11 | 432.60 | 441.60 | 431.00 | 433.70 | 0.2M |
| 2025-07-10 | 430.00 | 435.95 | 426.50 | 432.90 | 0.3M |
| 2025-07-09 | 425.00 | 425.10 | 420.00 | 422.10 | 0.1M |
| 2025-07-08 | 416.45 | 425.05 | 415.55 | 424.45 | 0.2M |
| 2025-07-07 | 417.35 | 418.95 | 414.10 | 414.95 | 0.0M |
| 2025-07-04 | 429.35 | 429.35 | 416.45 | 419.40 | 0.1M |
| 2025-07-03 | 425.55 | 426.00 | 419.00 | 419.30 | 0.0M |
| 2025-07-02 | 427.90 | 427.90 | 420.30 | 422.90 | 0.1M |
| 2025-07-01 | 430.10 | 430.10 | 422.10 | 427.45 | 0.1M |
| 2025-06-30 | 429.50 | 433.00 | 427.80 | 431.80 | 0.1M |
| 2025-06-27 | 428.00 | 433.45 | 424.40 | 426.65 | 0.1M |
| 2025-06-26 | 418.55 | 424.90 | 417.50 | 423.90 | 0.7M |
| 2025-06-25 | 420.00 | 421.50 | 415.05 | 417.45 | 0.3M |
| 2025-06-24 | 420.90 | 424.15 | 417.35 | 418.00 | 0.4M |
| 2025-06-23 | 411.00 | 418.05 | 407.50 | 414.75 | 0.3M |
| 2025-06-20 | 403.70 | 417.70 | 403.70 | 413.00 | 0.7M |
| 2025-06-19 | 402.00 | 402.00 | 392.85 | 393.55 | 0.3M |
| 2025-06-18 | 406.10 | 409.80 | 399.25 | 401.15 | 0.2M |
| 2025-06-17 | 411.35 | 415.00 | 406.20 | 406.80 | 0.2M |
| 2025-06-16 | 409.10 | 412.20 | 401.40 | 411.85 | 0.2M |
| 2025-06-13 | 405.05 | 411.40 | 405.05 | 410.00 | 0.5M |
| 2025-06-12 | 429.10 | 431.50 | 417.30 | 418.40 | 0.2M |
| 2025-06-11 | 434.70 | 439.00 | 429.05 | 431.15 | 0.1M |
| 2025-06-10 | 435.75 | 436.10 | 430.85 | 434.00 | 0.1M |
| 2025-06-09 | 424.00 | 435.15 | 423.25 | 434.35 | 0.3M |
| 2025-06-06 | 409.50 | 422.85 | 406.65 | 420.55 | 0.3M |
| 2025-06-05 | 410.15 | 413.90 | 409.10 | 410.65 | 0.1M |
| 2025-06-04 | 410.10 | 411.30 | 405.50 | 408.30 | 0.1M |
| 2025-06-03 | 414.00 | 418.05 | 407.90 | 410.00 | 0.1M |
| 2025-06-02 | 407.00 | 414.00 | 406.70 | 411.80 | 0.1M |
| 2025-05-30 | 414.50 | 417.85 | 408.70 | 409.60 | 0.1M |
| 2025-05-29 | 414.55 | 416.55 | 410.10 | 415.70 | 0.5M |
| 2025-05-28 | 417.90 | 420.00 | 411.80 | 412.70 | 0.4M |
| 2025-05-27 | 416.00 | 416.00 | 411.00 | 415.75 | 0.2M |
| 2025-05-26 | 409.70 | 417.00 | 409.70 | 415.35 | 0.3M |
| 2025-05-23 | 409.85 | 411.75 | 405.55 | 408.15 | 0.3M |
| 2025-05-22 | 413.90 | 413.90 | 405.45 | 409.35 | 0.4M |
| 2025-05-21 | 409.20 | 424.00 | 406.45 | 414.60 | 1.1M |
| 2025-05-20 | 423.80 | 424.80 | 409.20 | 410.65 | 0.3M |
| 2025-05-19 | 423.60 | 428.15 | 423.00 | 423.10 | 0.2M |
| 2025-05-16 | 412.10 | 427.50 | 412.10 | 421.90 | 0.5M |
| 2025-05-15 | 409.00 | 414.00 | 407.00 | 412.45 | 0.1M |
| 2025-05-14 | 417.90 | 423.70 | 408.05 | 410.95 | 0.3M |
| 2025-05-13 | 419.40 | 421.00 | 413.35 | 416.50 | 0.3M |
| 2025-05-12 | 395.00 | 420.00 | 395.00 | 419.40 | 0.3M |
| 2025-05-09 | 386.85 | 395.00 | 386.70 | 389.85 | 0.2M |
| 2025-05-08 | 411.90 | 413.85 | 391.30 | 393.70 | 0.1M |
| 2025-05-07 | 398.75 | 410.00 | 398.75 | 408.85 | 0.1M |
| 2025-05-06 | 412.85 | 412.85 | 398.20 | 399.30 | 0.1M |
| 2025-05-05 | 415.25 | 418.95 | 413.30 | 415.65 | 0.1M |
| 2025-05-02 | 419.10 | 421.90 | 410.00 | 410.95 | 0.1M |
| 2025-04-30 | 417.00 | 419.70 | 410.65 | 412.65 | 0.1M |
| 2025-04-29 | 430.00 | 432.95 | 418.75 | 419.15 | 0.1M |
| 2025-04-28 | 418.85 | 430.30 | 418.85 | 426.10 | 0.1M |
| 2025-04-25 | 440.00 | 440.00 | 417.00 | 420.10 | 0.1M |
| 2025-04-24 | 433.00 | 440.20 | 433.00 | 438.65 | 0.3M |
| 2025-04-23 | 444.65 | 445.20 | 428.00 | 437.60 | 0.7M |
| 2025-04-22 | 441.05 | 448.50 | 436.15 | 442.60 | 0.3M |
| 2025-04-21 | 430.65 | 443.50 | 429.00 | 441.90 | 0.5M |
| 2025-04-17 | 428.60 | 431.55 | 422.00 | 429.10 | 0.2M |
| 2025-04-16 | 430.55 | 435.10 | 424.00 | 428.70 | 0.4M |
| 2025-04-15 | 416.00 | 432.50 | 416.00 | 430.65 | 0.2M |
| 2025-04-11 | 406.00 | 410.70 | 403.30 | 406.55 | 0.2M |
| 2025-04-09 | 403.75 | 404.25 | 393.80 | 398.70 | 0.2M |
| 2025-04-08 | 412.40 | 418.50 | 401.80 | 403.70 | 0.2M |
| 2025-04-07 | 389.55 | 401.90 | 379.20 | 401.05 | 0.2M |
| 2025-04-04 | 427.60 | 427.60 | 409.00 | 412.90 | 0.1M |
| 2025-04-03 | 418.05 | 431.00 | 418.05 | 428.80 | 0.1M |
| 2025-04-02 | 409.50 | 421.95 | 406.40 | 421.80 | 0.1M |
| 2025-04-01 | 421.10 | 422.50 | 409.00 | 411.95 | 0.1M |
| 2025-03-28 | 428.95 | 433.25 | 420.60 | 421.10 | 0.1M |
| 2025-03-27 | 415.10 | 428.15 | 415.10 | 426.20 | 0.4M |
| 2025-03-26 | 427.00 | 427.60 | 414.00 | 415.70 | 0.5M |
| 2025-03-25 | 434.95 | 439.50 | 422.75 | 425.15 | 0.5M |
| 2025-03-24 | 418.45 | 434.00 | 418.45 | 432.00 | 0.4M |
| 2025-03-21 | 408.95 | 416.50 | 408.70 | 413.25 | 0.2M |
| 2025-03-20 | 412.95 | 416.05 | 404.00 | 408.20 | 0.5M |
| 2025-03-19 | 407.05 | 411.20 | 404.00 | 409.70 | 0.1M |
| 2025-03-18 | 396.50 | 405.50 | 395.00 | 404.55 | 0.2M |
| 2025-03-17 | 395.00 | 397.25 | 389.00 | 391.95 | 0.2M |
| 2025-03-13 | 396.55 | 399.20 | 389.70 | 390.15 | 0.1M |
| 2025-03-12 | 402.65 | 405.70 | 391.65 | 397.85 | 0.2M |
| 2025-03-11 | 390.05 | 404.40 | 389.75 | 402.80 | 0.1M |
| 2025-03-10 | 405.45 | 411.15 | 396.00 | 396.65 | 0.1M |
| 2025-03-07 | 409.65 | 411.35 | 403.70 | 405.45 | 0.3M |
| 2025-03-06 | 410.00 | 412.80 | 405.50 | 410.60 | 0.8M |
| 2025-03-05 | 390.60 | 402.30 | 390.00 | 401.90 | 0.1M |
| 2025-03-04 | 380.00 | 389.35 | 376.00 | 388.65 | 0.2M |
| 2025-03-03 | 375.00 | 385.10 | 368.65 | 384.10 | 0.3M |
| 2025-02-28 | 371.60 | 375.00 | 364.40 | 369.60 | 0.1M |
| 2025-02-27 | 383.05 | 387.65 | 377.10 | 378.70 | 0.7M |
| 2025-02-25 | 387.60 | 387.60 | 380.10 | 382.35 | 0.5M |
| 2025-02-24 | 383.95 | 387.30 | 381.35 | 383.25 | 0.3M |
| 2025-02-21 | 390.00 | 396.85 | 385.50 | 390.45 | 0.3M |
| 2025-02-20 | 380.00 | 395.20 | 380.00 | 392.50 | 0.4M |
| 2025-02-19 | 374.50 | 385.40 | 374.50 | 384.85 | 0.2M |
| 2025-02-18 | 378.00 | 378.00 | 362.80 | 376.10 | 0.2M |
| 2025-02-17 | 361.00 | 379.95 | 357.85 | 374.20 | 0.2M |
| 2025-02-14 | 389.20 | 389.90 | 369.95 | 372.45 | 0.2M |
| 2025-02-13 | 380.20 | 392.15 | 377.25 | 385.60 | 0.1M |
| 2025-02-12 | 375.20 | 385.05 | 362.35 | 375.20 | 0.6M |
| 2025-02-11 | 391.75 | 392.80 | 375.00 | 375.90 | 0.4M |
| 2025-02-10 | 410.65 | 410.65 | 395.60 | 397.65 | 0.1M |
| 2025-02-07 | 407.00 | 421.30 | 402.40 | 413.00 | 0.3M |
| 2025-02-06 | 418.50 | 418.95 | 404.25 | 408.00 | 0.1M |
| 2025-02-05 | 412.25 | 417.15 | 412.25 | 414.25 | 0.1M |
| 2025-02-04 | 397.00 | 408.60 | 396.30 | 408.15 | 0.2M |
| 2025-02-03 | 395.00 | 396.60 | 381.00 | 387.55 | 0.2M |
| 2025-02-01 | 426.45 | 431.40 | 404.95 | 406.80 | 0.1M |
| 2025-01-31 | 417.55 | 425.50 | 417.55 | 424.00 | 0.1M |
| 2025-01-30 | 401.95 | 416.60 | 401.95 | 413.95 | 0.9M |
| 2025-01-29 | 388.60 | 404.40 | 386.45 | 400.40 | 0.9M |
| 2025-01-28 | 399.45 | 400.55 | 380.25 | 387.60 | 1.3M |
| 2025-01-27 | 402.70 | 402.70 | 387.00 | 389.70 | 0.5M |
| 2025-01-24 | 423.45 | 424.80 | 408.25 | 409.60 | 0.4M |
| 2025-01-23 | 419.00 | 424.30 | 417.15 | 421.75 | 0.1M |
| 2025-01-22 | 422.55 | 423.70 | 414.25 | 422.00 | 0.2M |
| 2025-01-21 | 440.10 | 440.10 | 427.50 | 428.10 | 0.4M |
| 2025-01-20 | 434.60 | 444.40 | 433.25 | 438.75 | 0.1M |
| 2025-01-17 | 432.05 | 441.00 | 432.05 | 436.35 | 0.1M |
| 2025-01-16 | 437.05 | 441.00 | 434.50 | 437.15 | 0.3M |
| 2025-01-15 | 421.85 | 433.25 | 421.35 | 428.95 | 0.2M |
| 2025-01-14 | 398.65 | 420.45 | 398.65 | 419.45 | 0.3M |
| 2025-01-13 | 399.00 | 410.35 | 389.50 | 390.90 | 0.3M |
| 2025-01-10 | 422.00 | 424.00 | 403.95 | 405.05 | 0.6M |
| 2025-01-09 | 437.90 | 437.90 | 423.00 | 424.55 | 0.3M |
| 2025-01-08 | 444.00 | 445.25 | 432.10 | 437.90 | 0.3M |
| 2025-01-07 | 452.15 | 453.50 | 445.25 | 448.70 | 0.1M |
| 2025-01-06 | 467.00 | 467.00 | 446.10 | 448.65 | 0.1M |
| 2025-01-03 | 467.05 | 477.60 | 465.00 | 468.35 | 0.2M |
| 2025-01-02 | 452.20 | 464.00 | 451.00 | 463.75 | 0.1M |
| 2025-01-01 | 449.25 | 453.00 | 447.65 | 451.70 | 0.1M |