454.00
마지막 업데이트: 2025-08-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-08-01 | 475.70 | 476.30 | 451.35 | 454.00 | 0.0M |
| 2025-07-31 | 488.05 | 490.00 | 475.45 | 476.80 | 0.0M |
| 2025-07-30 | 491.00 | 499.50 | 489.35 | 494.10 | 0.0M |
| 2025-07-29 | 466.90 | 493.50 | 466.40 | 492.00 | 0.0M |
| 2025-07-28 | 470.70 | 482.30 | 463.40 | 465.90 | 0.0M |
| 2025-07-25 | 475.95 | 478.85 | 467.20 | 469.90 | 0.0M |
| 2025-07-24 | 478.60 | 487.00 | 476.75 | 478.20 | 0.0M |
| 2025-07-23 | 478.85 | 482.25 | 475.00 | 478.60 | 0.0M |
| 2025-07-22 | 496.65 | 496.65 | 478.55 | 479.30 | 0.0M |
| 2025-07-21 | 497.05 | 502.10 | 494.70 | 496.70 | 0.0M |
| 2025-07-18 | 505.90 | 509.05 | 496.60 | 498.65 | 0.0M |
| 2025-07-17 | 514.35 | 514.35 | 503.45 | 504.45 | 0.0M |
| 2025-07-16 | 495.15 | 505.10 | 491.60 | 501.85 | 0.0M |
| 2025-07-15 | 490.95 | 496.60 | 488.70 | 494.80 | 0.0M |
| 2025-07-14 | 470.85 | 492.70 | 470.85 | 489.45 | 0.0M |
| 2025-07-11 | 474.30 | 481.70 | 468.10 | 470.75 | 0.0M |
| 2025-07-10 | 483.10 | 483.15 | 473.00 | 475.90 | 0.0M |
| 2025-07-09 | 484.35 | 489.50 | 482.25 | 483.45 | 0.0M |
| 2025-07-08 | 493.90 | 493.90 | 478.55 | 484.90 | 0.0M |
| 2025-07-07 | 495.65 | 500.00 | 494.00 | 496.05 | 0.0M |
| 2025-07-04 | 494.85 | 500.10 | 494.85 | 496.55 | 0.0M |
| 2025-07-03 | 494.80 | 498.35 | 491.90 | 493.05 | 0.0M |
| 2025-07-02 | 494.85 | 501.20 | 490.30 | 494.10 | 0.0M |
| 2025-07-01 | 499.05 | 499.05 | 488.00 | 493.75 | 0.0M |
| 2025-06-30 | 498.75 | 503.40 | 497.50 | 500.30 | 0.0M |
| 2025-06-27 | 502.40 | 507.60 | 501.20 | 501.75 | 0.0M |
| 2025-06-26 | 496.50 | 501.25 | 490.75 | 499.55 | 0.0M |
| 2025-06-25 | 492.30 | 501.65 | 491.15 | 495.50 | 0.0M |
| 2025-06-24 | 503.70 | 506.25 | 488.35 | 491.20 | 0.0M |
| 2025-06-23 | 482.05 | 502.00 | 482.05 | 499.35 | 0.0M |
| 2025-06-20 | 483.00 | 493.60 | 481.65 | 489.45 | 0.0M |
| 2025-06-19 | 497.00 | 501.30 | 481.75 | 482.90 | 0.0M |
| 2025-06-18 | 497.50 | 505.10 | 495.80 | 498.15 | 0.0M |
| 2025-06-17 | 518.35 | 520.15 | 496.05 | 501.05 | 0.0M |
| 2025-06-16 | 514.80 | 520.50 | 499.95 | 519.00 | 0.0M |
| 2025-06-13 | 525.10 | 527.25 | 511.25 | 512.80 | 0.0M |
| 2025-06-12 | 540.60 | 542.10 | 525.05 | 527.90 | 0.0M |
| 2025-06-11 | 545.80 | 550.05 | 537.00 | 540.65 | 0.0M |
| 2025-06-10 | 541.35 | 549.15 | 540.70 | 546.15 | 0.0M |
| 2025-06-09 | 536.00 | 542.25 | 534.00 | 541.35 | 0.0M |
| 2025-06-06 | 537.50 | 537.50 | 529.00 | 534.15 | 0.0M |
| 2025-06-05 | 539.90 | 544.30 | 534.00 | 539.00 | 0.0M |
| 2025-06-04 | 527.00 | 534.10 | 515.05 | 533.65 | 0.0M |
| 2025-06-03 | 534.45 | 534.45 | 526.05 | 526.90 | 0.0M |
| 2025-06-02 | 533.05 | 535.75 | 529.60 | 533.50 | 0.0M |
| 2025-05-30 | 546.15 | 548.90 | 530.10 | 536.50 | 0.0M |
| 2025-05-29 | 531.15 | 539.95 | 529.00 | 538.95 | 0.0M |
| 2025-05-28 | 535.00 | 537.20 | 522.55 | 526.00 | 0.0M |
| 2025-05-27 | 523.95 | 535.50 | 521.55 | 533.25 | 0.0M |
| 2025-05-26 | 523.95 | 530.90 | 522.10 | 524.05 | 0.0M |
| 2025-05-23 | 519.90 | 526.20 | 515.15 | 522.25 | 0.0M |
| 2025-05-22 | 518.00 | 526.65 | 515.05 | 520.10 | 0.0M |
| 2025-05-21 | 517.90 | 527.25 | 515.50 | 521.85 | 0.0M |
| 2025-05-20 | 516.30 | 521.90 | 511.05 | 513.25 | 0.0M |
| 2025-05-19 | 515.00 | 525.50 | 511.85 | 515.80 | 0.0M |
| 2025-05-16 | 504.50 | 513.00 | 502.15 | 510.55 | 0.0M |
| 2025-05-15 | 490.40 | 508.40 | 490.15 | 507.00 | 0.0M |
| 2025-05-14 | 477.95 | 497.50 | 477.45 | 495.85 | 0.0M |
| 2025-05-13 | 467.70 | 485.00 | 467.65 | 482.05 | 0.0M |
| 2025-05-12 | 444.70 | 467.00 | 438.50 | 465.00 | 0.0M |
| 2025-05-09 | 440.35 | 445.20 | 434.75 | 444.70 | 0.0M |
| 2025-05-08 | 459.35 | 460.35 | 442.00 | 443.70 | 0.0M |
| 2025-05-07 | 449.45 | 458.50 | 449.25 | 458.25 | 0.0M |
| 2025-05-06 | 462.10 | 462.25 | 449.15 | 450.05 | 0.0M |
| 2025-05-05 | 458.30 | 468.00 | 456.25 | 467.50 | 0.0M |
| 2025-05-02 | 466.25 | 469.55 | 453.00 | 459.00 | 0.0M |
| 2025-04-30 | 462.50 | 471.00 | 457.25 | 458.45 | 0.0M |
| 2025-04-29 | 471.60 | 471.60 | 458.10 | 460.20 | 0.0M |
| 2025-04-28 | 463.65 | 469.10 | 462.55 | 466.35 | 0.0M |
| 2025-04-25 | 479.15 | 479.45 | 454.30 | 455.75 | 0.0M |
| 2025-04-24 | 486.55 | 492.65 | 472.25 | 477.15 | 5.2M |
| 2025-04-23 | 483.50 | 492.00 | 474.10 | 488.55 | 4.2M |
| 2025-04-22 | 486.40 | 486.40 | 477.60 | 482.55 | 3.6M |
| 2025-04-21 | 473.70 | 487.75 | 470.25 | 484.05 | 3.9M |
| 2025-04-17 | 465.10 | 472.95 | 460.00 | 469.35 | 0.7M |
| 2025-04-16 | 462.70 | 469.10 | 458.40 | 465.70 | 0.7M |
| 2025-04-15 | 458.50 | 467.90 | 456.70 | 467.35 | 0.1M |
| 2025-04-11 | 445.90 | 457.90 | 445.90 | 455.30 | 0.1M |
| 2025-04-09 | 432.05 | 444.95 | 425.90 | 434.85 | 0.1M |
| 2025-04-08 | 450.35 | 450.35 | 432.40 | 448.15 | 0.1M |
| 2025-04-07 | 433.10 | 445.50 | 433.10 | 442.00 | 0.2M |
| 2025-04-04 | 490.30 | 490.30 | 457.70 | 460.80 | 0.2M |
| 2025-04-03 | 496.00 | 505.00 | 491.70 | 495.65 | 0.2M |
| 2025-04-02 | 482.20 | 490.10 | 476.95 | 489.00 | 0.0M |
| 2025-04-01 | 490.80 | 501.05 | 484.75 | 487.50 | 0.1M |
| 2025-03-28 | 503.65 | 503.65 | 487.05 | 489.60 | 0.0M |
| 2025-03-27 | 494.00 | 496.40 | 478.00 | 493.35 | 6.1M |
| 2025-03-26 | 506.85 | 508.80 | 495.45 | 496.85 | 4.9M |
| 2025-03-25 | 515.55 | 516.50 | 502.60 | 509.00 | 5.3M |
| 2025-03-24 | 512.15 | 521.00 | 506.30 | 515.00 | 2.3M |
| 2025-03-21 | 504.20 | 513.50 | 501.55 | 511.65 | 1.3M |
| 2025-03-20 | 501.95 | 510.50 | 497.95 | 504.45 | 1.2M |
| 2025-03-19 | 498.40 | 504.15 | 493.75 | 501.60 | 0.4M |
| 2025-03-18 | 494.70 | 500.30 | 490.70 | 498.55 | 0.2M |
| 2025-03-17 | 477.35 | 493.70 | 477.35 | 492.45 | 0.7M |
| 2025-03-13 | 481.75 | 483.65 | 474.10 | 475.45 | 0.1M |
| 2025-03-12 | 485.95 | 485.95 | 473.10 | 480.85 | 0.1M |
| 2025-03-11 | 474.25 | 486.05 | 471.50 | 484.15 | 0.3M |
| 2025-03-10 | 498.55 | 499.35 | 480.10 | 483.00 | 0.2M |
| 2025-03-07 | 497.05 | 503.05 | 491.85 | 498.30 | 0.2M |
| 2025-03-06 | 494.10 | 506.20 | 492.50 | 498.65 | 0.2M |
| 2025-03-05 | 465.10 | 490.60 | 459.35 | 488.20 | 0.4M |
| 2025-03-04 | 474.20 | 485.10 | 472.00 | 476.85 | 0.1M |
| 2025-03-03 | 470.00 | 479.70 | 459.75 | 476.00 | 0.1M |
| 2025-02-28 | 496.60 | 498.40 | 464.70 | 467.05 | 0.2M |
| 2025-02-27 | 532.20 | 532.20 | 500.00 | 508.20 | 7.0M |
| 2025-02-25 | 517.50 | 524.85 | 510.10 | 518.40 | 4.2M |
| 2025-02-24 | 513.35 | 523.00 | 504.00 | 518.25 | 5.6M |
| 2025-02-21 | 536.60 | 536.60 | 507.30 | 510.65 | 2.6M |
| 2025-02-20 | 529.80 | 535.05 | 519.00 | 531.10 | 0.3M |
| 2025-02-19 | 518.00 | 539.70 | 510.40 | 535.40 | 0.5M |
| 2025-02-18 | 523.25 | 525.40 | 505.00 | 520.35 | 0.3M |
| 2025-02-17 | 506.45 | 530.00 | 504.95 | 526.00 | 0.2M |
| 2025-02-14 | 544.45 | 545.60 | 509.00 | 515.00 | 0.4M |
| 2025-02-13 | 557.50 | 563.75 | 546.10 | 546.90 | 0.1M |
| 2025-02-12 | 551.75 | 551.75 | 534.95 | 543.50 | 0.1M |
| 2025-02-11 | 564.95 | 566.55 | 549.80 | 554.50 | 0.1M |
| 2025-02-10 | 579.55 | 579.55 | 567.55 | 572.15 | 0.0M |
| 2025-02-07 | 584.10 | 591.80 | 575.45 | 586.85 | 0.0M |
| 2025-02-06 | 590.10 | 603.35 | 580.50 | 583.35 | 0.1M |
| 2025-02-05 | 575.45 | 591.00 | 575.45 | 587.85 | 0.2M |
| 2025-02-04 | 575.00 | 578.50 | 567.00 | 576.30 | 0.1M |
| 2025-02-03 | 561.20 | 569.50 | 559.40 | 564.50 | 0.0M |
| 2025-02-01 | 558.60 | 576.30 | 551.80 | 572.95 | 0.1M |
| 2025-01-31 | 570.25 | 572.00 | 559.00 | 562.70 | 0.0M |
| 2025-01-30 | 542.00 | 571.45 | 542.00 | 568.50 | 6.9M |
| 2025-01-29 | 519.90 | 540.00 | 519.90 | 537.15 | 3.9M |
| 2025-01-28 | 546.00 | 546.00 | 504.85 | 519.00 | 5.5M |
| 2025-01-27 | 580.40 | 583.60 | 538.45 | 545.55 | 7.4M |
| 2025-01-24 | 601.20 | 602.35 | 576.10 | 585.30 | 2.2M |
| 2025-01-23 | 592.80 | 605.00 | 592.20 | 603.45 | 0.3M |
| 2025-01-22 | 595.75 | 595.75 | 578.40 | 594.40 | 0.4M |
| 2025-01-21 | 599.85 | 606.05 | 590.20 | 591.60 | 0.2M |
| 2025-01-20 | 580.65 | 601.20 | 576.05 | 599.80 | 0.3M |
| 2025-01-17 | 575.70 | 590.85 | 575.70 | 583.10 | 0.1M |
| 2025-01-16 | 576.65 | 584.50 | 576.65 | 581.75 | 0.1M |
| 2025-01-15 | 581.10 | 586.05 | 570.65 | 575.90 | 0.7M |
| 2025-01-14 | 581.75 | 597.45 | 576.45 | 589.85 | 1.8M |
| 2025-01-13 | 592.70 | 601.15 | 571.10 | 573.25 | 0.2M |
| 2025-01-10 | 608.40 | 609.55 | 592.30 | 598.15 | 0.1M |
| 2025-01-09 | 616.50 | 621.55 | 612.50 | 613.15 | 0.1M |
| 2025-01-08 | 610.00 | 617.70 | 607.80 | 612.80 | 0.0M |
| 2025-01-07 | 618.10 | 627.40 | 617.00 | 622.55 | 0.1M |
| 2025-01-06 | 616.05 | 626.15 | 612.50 | 614.65 | 0.2M |
| 2025-01-03 | 616.25 | 616.50 | 605.60 | 610.65 | 0.0M |
| 2025-01-02 | 605.05 | 617.65 | 605.05 | 616.25 | 0.1M |
| 2025-01-01 | 600.50 | 606.25 | 596.95 | 605.30 | 0.0M |