482.40
마지막 업데이트: 2025-06-27
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-06-27 | 479.05 | 483.90 | 476.85 | 482.40 | 2.5M |
| 2025-06-26 | 475.25 | 480.25 | 472.50 | 479.05 | 5.9M |
| 2025-06-25 | 458.20 | 477.40 | 458.20 | 474.50 | 6.9M |
| 2025-06-24 | 456.95 | 469.50 | 447.00 | 458.10 | 7.2M |
| 2025-06-23 | 433.05 | 449.50 | 433.05 | 448.55 | 3.6M |
| 2025-06-20 | 440.30 | 447.15 | 436.80 | 444.00 | 2.2M |
| 2025-06-19 | 452.00 | 456.75 | 437.50 | 440.15 | 1.3M |
| 2025-06-18 | 457.65 | 459.95 | 451.05 | 453.20 | 0.5M |
| 2025-06-17 | 465.65 | 471.95 | 457.05 | 457.90 | 0.4M |
| 2025-06-16 | 466.05 | 469.35 | 452.70 | 466.25 | 0.7M |
| 2025-06-13 | 469.00 | 471.45 | 461.00 | 464.60 | 0.3M |
| 2025-06-12 | 484.75 | 487.50 | 471.00 | 473.05 | 0.2M |
| 2025-06-11 | 486.45 | 495.00 | 479.00 | 482.25 | 0.4M |
| 2025-06-10 | 489.90 | 497.00 | 484.75 | 485.45 | 0.4M |
| 2025-06-09 | 482.90 | 491.35 | 482.90 | 488.30 | 0.2M |
| 2025-06-06 | 487.50 | 487.50 | 481.00 | 481.75 | 0.1M |
| 2025-06-05 | 489.40 | 489.95 | 482.40 | 486.60 | 0.2M |
| 2025-06-04 | 477.55 | 489.00 | 474.45 | 487.85 | 0.1M |
| 2025-06-03 | 478.45 | 484.95 | 475.95 | 476.30 | 0.1M |
| 2025-06-02 | 471.25 | 477.50 | 468.20 | 475.45 | 0.1M |
| 2025-05-30 | 483.80 | 487.00 | 472.50 | 473.70 | 0.2M |
| 2025-05-29 | 481.70 | 484.90 | 479.25 | 482.95 | 4.4M |
| 2025-05-28 | 488.90 | 498.55 | 478.40 | 481.25 | 7.2M |
| 2025-05-27 | 470.00 | 485.00 | 466.60 | 482.05 | 6.1M |
| 2025-05-26 | 474.35 | 475.65 | 469.60 | 471.65 | 2.5M |
| 2025-05-23 | 470.00 | 475.90 | 468.20 | 473.10 | 1.4M |
| 2025-05-22 | 468.90 | 475.95 | 467.05 | 472.60 | 0.9M |
| 2025-05-21 | 475.35 | 479.50 | 467.60 | 471.70 | 1.2M |
| 2025-05-20 | 492.90 | 494.95 | 474.05 | 475.85 | 0.8M |
| 2025-05-19 | 476.50 | 495.00 | 476.50 | 490.45 | 1.0M |
| 2025-05-16 | 466.90 | 481.40 | 465.50 | 478.70 | 0.6M |
| 2025-05-15 | 466.60 | 474.25 | 465.00 | 467.50 | 0.5M |
| 2025-05-14 | 470.05 | 474.20 | 465.85 | 467.75 | 0.3M |
| 2025-05-13 | 472.20 | 476.80 | 465.60 | 470.35 | 0.4M |
| 2025-05-12 | 469.40 | 474.75 | 461.00 | 472.95 | 0.5M |
| 2025-05-09 | 442.60 | 469.75 | 442.60 | 455.75 | 0.5M |
| 2025-05-08 | 467.60 | 474.75 | 445.65 | 451.20 | 0.5M |
| 2025-05-07 | 434.60 | 464.15 | 434.60 | 462.20 | 0.4M |
| 2025-05-06 | 454.40 | 456.15 | 436.85 | 438.00 | 0.2M |
| 2025-05-05 | 430.95 | 456.00 | 430.35 | 455.05 | 0.3M |
| 2025-05-02 | 427.45 | 439.00 | 427.15 | 431.20 | 0.1M |
| 2025-04-30 | 433.00 | 433.15 | 423.45 | 425.50 | 0.2M |
| 2025-04-29 | 441.10 | 443.15 | 433.00 | 434.40 | 0.2M |
| 2025-04-28 | 433.70 | 439.55 | 428.15 | 438.60 | 0.2M |
| 2025-04-25 | 449.00 | 451.20 | 424.40 | 433.00 | 0.4M |
| 2025-04-24 | 437.00 | 450.70 | 437.00 | 444.35 | 10.8M |
| 2025-04-23 | 440.00 | 448.10 | 430.25 | 435.90 | 6.5M |
| 2025-04-22 | 428.20 | 446.55 | 424.45 | 436.35 | 9.3M |
| 2025-04-21 | 402.95 | 429.10 | 401.60 | 424.55 | 10.8M |
| 2025-04-17 | 407.00 | 408.95 | 401.25 | 402.75 | 2.2M |
| 2025-04-16 | 401.10 | 410.40 | 399.10 | 408.70 | 1.6M |
| 2025-04-15 | 391.00 | 403.95 | 389.30 | 401.40 | 0.8M |
| 2025-04-11 | 370.05 | 389.55 | 366.10 | 386.85 | 0.7M |
| 2025-04-09 | 365.60 | 367.55 | 357.10 | 360.50 | 0.3M |
| 2025-04-08 | 371.45 | 371.45 | 358.35 | 367.95 | 0.4M |
| 2025-04-07 | 355.10 | 364.40 | 350.00 | 359.05 | 0.5M |
| 2025-04-04 | 402.75 | 402.95 | 375.20 | 377.70 | 0.5M |
| 2025-04-03 | 398.15 | 408.00 | 395.25 | 401.95 | 0.2M |
| 2025-04-02 | 395.95 | 405.00 | 386.75 | 404.40 | 0.2M |
| 2025-04-01 | 394.40 | 402.00 | 392.00 | 395.25 | 0.2M |
| 2025-03-28 | 403.20 | 412.05 | 393.85 | 395.15 | 0.2M |
| 2025-03-27 | 390.75 | 401.30 | 388.10 | 398.85 | 9.2M |
| 2025-03-26 | 401.40 | 401.60 | 391.80 | 392.50 | 5.9M |
| 2025-03-25 | 413.80 | 414.35 | 400.00 | 401.35 | 5.4M |
| 2025-03-24 | 412.00 | 416.00 | 409.50 | 411.80 | 4.0M |
| 2025-03-21 | 402.70 | 412.35 | 401.50 | 409.85 | 2.4M |
| 2025-03-20 | 406.00 | 407.75 | 399.05 | 402.70 | 1.2M |
| 2025-03-19 | 393.45 | 406.00 | 393.40 | 402.10 | 1.1M |
| 2025-03-18 | 391.75 | 395.00 | 389.55 | 392.80 | 0.6M |
| 2025-03-17 | 386.00 | 390.90 | 386.00 | 388.40 | 0.4M |
| 2025-03-13 | 396.50 | 396.85 | 385.20 | 385.95 | 0.3M |
| 2025-03-12 | 398.10 | 400.60 | 388.20 | 395.50 | 0.3M |
| 2025-03-11 | 392.55 | 401.20 | 386.90 | 396.70 | 0.4M |
| 2025-03-10 | 409.55 | 418.20 | 393.00 | 394.20 | 0.5M |
| 2025-03-07 | 412.80 | 417.15 | 409.55 | 410.55 | 0.1M |
| 2025-03-06 | 409.05 | 416.25 | 408.20 | 414.70 | 0.1M |
| 2025-03-05 | 391.00 | 406.20 | 386.70 | 405.60 | 0.2M |
| 2025-03-04 | 381.60 | 394.95 | 378.90 | 386.55 | 0.2M |
| 2025-03-03 | 381.80 | 387.00 | 368.90 | 386.40 | 0.3M |
| 2025-02-28 | 393.80 | 397.00 | 379.40 | 380.55 | 0.3M |
| 2025-02-27 | 406.75 | 407.40 | 394.15 | 398.30 | 8.5M |
| 2025-02-25 | 404.10 | 413.30 | 403.10 | 404.95 | 5.6M |
| 2025-02-24 | 416.80 | 416.80 | 405.00 | 408.50 | 5.0M |
| 2025-02-21 | 428.25 | 429.40 | 413.60 | 414.80 | 3.1M |
| 2025-02-20 | 418.15 | 428.00 | 415.25 | 425.95 | 1.5M |
| 2025-02-19 | 413.50 | 422.75 | 409.40 | 419.75 | 0.6M |
| 2025-02-18 | 421.65 | 421.65 | 408.00 | 413.10 | 0.8M |
| 2025-02-17 | 414.00 | 424.30 | 407.95 | 420.60 | 0.5M |
| 2025-02-14 | 435.90 | 435.90 | 412.30 | 418.10 | 0.7M |
| 2025-02-13 | 445.95 | 445.95 | 434.20 | 435.30 | 0.5M |
| 2025-02-12 | 442.15 | 451.00 | 428.10 | 445.20 | 0.4M |
| 2025-02-11 | 460.60 | 460.60 | 442.10 | 444.25 | 0.3M |
| 2025-02-10 | 468.30 | 468.30 | 455.10 | 459.90 | 0.2M |
| 2025-02-07 | 472.15 | 475.00 | 465.50 | 469.80 | 0.2M |
| 2025-02-06 | 474.00 | 480.50 | 471.70 | 473.50 | 0.4M |
| 2025-02-05 | 458.90 | 473.40 | 457.60 | 470.35 | 0.3M |
| 2025-02-04 | 460.25 | 466.00 | 455.25 | 460.15 | 0.1M |
| 2025-02-03 | 450.60 | 473.10 | 436.50 | 456.50 | 0.7M |
| 2025-02-01 | 450.25 | 468.60 | 444.20 | 463.90 | 0.4M |
| 2025-01-31 | 447.70 | 455.90 | 444.00 | 450.25 | 0.4M |
| 2025-01-30 | 434.10 | 444.90 | 431.00 | 441.05 | 8.5M |
| 2025-01-29 | 415.55 | 432.00 | 414.15 | 430.45 | 7.9M |
| 2025-01-28 | 421.90 | 424.45 | 409.70 | 413.25 | 5.2M |
| 2025-01-27 | 437.55 | 438.05 | 419.45 | 421.45 | 5.7M |
| 2025-01-24 | 453.50 | 456.60 | 439.00 | 441.85 | 2.5M |
| 2025-01-23 | 440.00 | 454.90 | 440.00 | 452.45 | 1.8M |
| 2025-01-22 | 460.85 | 461.45 | 430.60 | 444.00 | 2.4M |
| 2025-01-21 | 456.00 | 470.00 | 453.75 | 456.90 | 4.3M |
| 2025-01-20 | 447.90 | 452.85 | 445.35 | 451.25 | 0.1M |
| 2025-01-17 | 440.00 | 445.50 | 439.25 | 445.10 | 0.0M |
| 2025-01-16 | 437.70 | 443.35 | 436.30 | 441.15 | 0.1M |
| 2025-01-15 | 421.00 | 433.00 | 421.00 | 431.60 | 0.1M |
| 2025-01-14 | 414.20 | 420.00 | 405.95 | 412.10 | 0.1M |
| 2025-01-13 | 422.25 | 438.50 | 410.05 | 411.45 | 2.8M |
| 2025-01-10 | 417.15 | 436.15 | 400.00 | 425.35 | 1.1M |
| 2025-01-09 | 402.15 | 421.00 | 401.15 | 417.65 | 1.2M |
| 2025-01-08 | 410.45 | 410.45 | 394.10 | 402.15 | 0.5M |
| 2025-01-07 | 410.60 | 417.95 | 409.25 | 409.50 | 0.3M |
| 2025-01-06 | 423.30 | 423.30 | 405.30 | 407.10 | 0.3M |
| 2025-01-03 | 419.20 | 428.35 | 419.20 | 424.05 | 0.3M |
| 2025-01-02 | 420.90 | 421.50 | 411.00 | 419.35 | 0.3M |
| 2025-01-01 | 415.90 | 422.45 | 413.95 | 420.75 | 0.1M |