429.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 510.60 | 510.80 | 504.40 | 506.40 | 0.0M |
| 2024-12-23 | 513.80 | 515.00 | 510.20 | 510.20 | 0.0M |
| 2024-12-20 | 505.40 | 505.40 | 501.20 | 503.80 | 0.0M |
| 2024-12-19 | 505.40 | 508.00 | 505.40 | 508.00 | 0.0M |
| 2024-12-18 | 513.40 | 521.00 | 513.40 | 521.00 | 0.0M |
| 2024-12-17 | 519.60 | 519.60 | 512.40 | 512.40 | 0.0M |
| 2024-12-16 | 526.20 | 527.20 | 521.20 | 522.00 | 0.0M |
| 2024-12-13 | 523.80 | 525.40 | 523.20 | 523.20 | 0.0M |
| 2024-12-12 | 525.00 | 526.80 | 522.60 | 522.80 | 0.0M |
| 2024-12-11 | 523.20 | 523.20 | 522.60 | 522.60 | 0.0M |
| 2024-12-10 | 522.00 | 529.60 | 519.00 | 520.40 | 0.0M |
| 2024-12-09 | 534.60 | 534.80 | 519.20 | 526.60 | 0.0M |
| 2024-12-06 | 537.20 | 538.00 | 530.40 | 538.00 | 0.0M |
| 2024-12-05 | 529.80 | 536.40 | 529.40 | 531.40 | 0.0M |
| 2024-12-04 | 538.40 | 544.60 | 534.00 | 535.20 | 0.0M |
| 2024-12-03 | 535.40 | 539.00 | 534.40 | 539.00 | 0.0M |
| 2024-12-02 | 549.40 | 550.40 | 541.80 | 542.00 | 0.0M |
| 2024-11-29 | 540.20 | 550.20 | 540.20 | 540.40 | 0.0M |
| 2024-11-28 | 546.20 | 546.60 | 546.20 | 546.60 | 0.0M |
| 2024-11-27 | 550.00 | 550.00 | 545.40 | 545.40 | 0.0M |
| 2024-11-26 | 540.60 | 547.60 | 540.60 | 547.60 | 0.0M |
| 2024-11-25 | 552.20 | 556.80 | 541.20 | 541.20 | 0.0M |
| 2024-11-22 | 548.20 | 550.00 | 543.20 | 547.80 | 0.0M |
| 2024-11-21 | 537.80 | 548.00 | 537.80 | 544.80 | 0.0M |
| 2024-11-20 | 535.60 | 537.20 | 530.40 | 530.40 | 0.0M |
| 2024-11-19 | 535.40 | 535.40 | 530.80 | 531.00 | 0.0M |
| 2024-11-18 | 537.00 | 537.40 | 528.40 | 534.20 | 0.0M |
| 2024-11-15 | 531.80 | 539.00 | 524.60 | 536.20 | 0.0M |
| 2024-11-14 | 533.60 | 533.60 | 533.60 | 533.60 | 0.0M |
| 2024-11-13 | 528.80 | 533.60 | 528.80 | 533.60 | 0.0M |
| 2024-11-12 | 527.20 | 534.80 | 526.00 | 528.20 | 0.0M |
| 2024-11-11 | 520.80 | 532.00 | 518.20 | 529.60 | 0.0M |
| 2024-11-08 | 510.80 | 510.80 | 510.80 | 510.80 | 0.0M |
| 2024-11-07 | 531.00 | 531.40 | 511.00 | 512.60 | 0.0M |
| 2024-11-06 | 495.30 | 527.60 | 495.30 | 526.80 | 0.0M |
| 2024-11-05 | 468.00 | 470.00 | 468.00 | 468.90 | 0.0M |
| 2024-11-04 | 461.40 | 466.30 | 461.10 | 461.10 | 0.0M |
| 2024-11-01 | 472.70 | 474.90 | 472.40 | 472.40 | 0.0M |
| 2024-10-31 | 472.60 | 473.40 | 472.60 | 473.40 | 0.0M |
| 2024-10-30 | 480.10 | 480.10 | 476.20 | 476.20 | 0.0M |
| 2024-10-29 | 477.40 | 477.40 | 475.10 | 475.10 | 0.0M |
| 2024-10-25 | 462.90 | 468.00 | 462.90 | 466.50 | 0.0M |
| 2024-10-24 | 476.50 | 481.60 | 457.40 | 463.90 | 0.0M |
| 2024-10-23 | 483.10 | 486.50 | 483.10 | 483.70 | 0.0M |
| 2024-10-22 | 484.10 | 484.10 | 478.00 | 478.00 | 0.0M |
| 2024-10-21 | 484.10 | 484.10 | 484.10 | 484.10 | 0.0M |
| 2024-10-18 | 483.00 | 483.00 | 482.30 | 482.30 | 0.0M |
| 2024-10-17 | 482.50 | 483.50 | 480.50 | 480.50 | 0.0M |
| 2024-10-16 | 464.00 | 472.90 | 464.00 | 470.50 | 0.0M |
| 2024-10-15 | 467.20 | 473.00 | 465.40 | 473.00 | 0.0M |
| 2024-10-14 | 456.10 | 460.20 | 456.00 | 460.20 | 0.0M |
| 2024-10-11 | 452.30 | 459.90 | 451.70 | 458.70 | 0.0M |
| 2024-10-10 | 453.90 | 453.90 | 453.90 | 453.90 | 0.0M |
| 2024-10-09 | 443.60 | 443.60 | 443.30 | 443.30 | 0.0M |
| 2024-10-08 | 433.90 | 442.20 | 433.90 | 442.20 | 0.0M |
| 2024-10-07 | 446.00 | 446.00 | 442.00 | 443.70 | 0.0M |
| 2024-10-04 | 437.60 | 440.90 | 437.60 | 440.90 | 0.0M |
| 2024-10-03 | 437.10 | 437.10 | 436.20 | 436.20 | 0.0M |
| 2024-10-02 | 423.40 | 436.70 | 423.00 | 436.70 | 0.0M |
| 2024-10-01 | 424.80 | 425.50 | 423.70 | 425.50 | 0.0M |
| 2024-09-30 | 422.50 | 422.50 | 421.30 | 421.30 | 0.0M |
| 2024-09-27 | 420.00 | 420.40 | 420.00 | 420.40 | 0.0M |
| 2024-09-26 | 414.70 | 419.80 | 414.70 | 419.80 | 0.0M |
| 2024-09-25 | 413.60 | 413.60 | 413.60 | 413.60 | 0.0M |
| 2024-09-24 | 412.40 | 413.90 | 412.40 | 413.90 | 0.0M |
| 2024-09-23 | 416.60 | 419.80 | 411.40 | 418.90 | 0.0M |
| 2024-09-20 | 417.90 | 418.20 | 412.80 | 415.50 | 0.0M |
| 2024-09-19 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0M |
| 2024-09-18 | 402.80 | 406.20 | 402.80 | 406.20 | 0.0M |
| 2024-09-17 | 397.60 | 397.60 | 397.60 | 397.60 | 0.0M |
| 2024-09-16 | 399.00 | 401.20 | 393.80 | 399.60 | 0.0M |
| 2024-09-13 | 390.40 | 396.00 | 390.40 | 396.00 | 0.0M |
| 2024-09-11 | 389.00 | 389.20 | 388.90 | 388.90 | 0.0M |
| 2024-09-10 | 391.90 | 391.90 | 391.90 | 391.90 | 0.0M |
| 2024-09-09 | 393.50 | 394.40 | 389.50 | 389.70 | 0.0M |
| 2024-09-06 | 390.80 | 390.80 | 390.80 | 390.80 | 0.0M |
| 2024-09-05 | 394.90 | 394.90 | 394.90 | 394.90 | 0.0M |
| 2024-09-03 | 403.20 | 403.20 | 403.20 | 403.20 | 0.0M |
| 2024-09-02 | 408.30 | 408.90 | 403.00 | 403.00 | 0.0M |
| 2024-08-30 | 402.10 | 407.90 | 402.10 | 407.90 | 0.0M |
| 2024-08-29 | 395.10 | 399.70 | 395.10 | 399.70 | 0.0M |
| 2024-08-28 | 397.00 | 397.80 | 395.70 | 395.70 | 0.0M |
| 2024-08-27 | 392.40 | 398.60 | 392.40 | 394.90 | 0.0M |
| 2024-08-26 | 396.10 | 396.10 | 395.00 | 395.00 | 0.0M |
| 2024-08-23 | 393.50 | 395.00 | 393.50 | 394.90 | 0.0M |
| 2024-08-22 | 386.20 | 390.90 | 386.20 | 390.90 | 0.0M |
| 2024-08-21 | 387.80 | 387.80 | 387.80 | 387.80 | 0.0M |
| 2024-08-20 | 395.50 | 395.50 | 389.40 | 389.40 | 0.0M |
| 2024-08-19 | 387.40 | 392.90 | 387.40 | 392.90 | 0.0M |
| 2024-08-16 | 388.70 | 388.70 | 388.70 | 388.70 | 0.0M |
| 2024-08-15 | 385.20 | 394.00 | 385.10 | 386.90 | 0.0M |
| 2024-08-14 | 367.60 | 367.60 | 367.60 | 367.60 | 0.0M |
| 2024-08-13 | 373.90 | 373.90 | 372.10 | 372.10 | 0.0M |
| 2024-08-12 | 374.00 | 376.00 | 372.60 | 372.60 | 0.0M |
| 2024-08-08 | 355.20 | 355.50 | 355.20 | 355.50 | 0.0M |
| 2024-08-07 | 366.60 | 367.20 | 364.90 | 364.90 | 0.0M |
| 2024-08-06 | 357.70 | 365.40 | 357.60 | 365.40 | 0.0M |
| 2024-08-05 | 358.00 | 363.30 | 353.40 | 353.70 | 0.0M |
| 2024-08-02 | 386.50 | 386.50 | 367.20 | 372.30 | 0.0M |
| 2024-08-01 | 400.50 | 402.60 | 398.00 | 398.00 | 0.0M |
| 2024-07-31 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2024-07-30 | 396.40 | 396.40 | 393.90 | 393.90 | 0.0M |
| 2024-07-29 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2024-07-25 | 385.00 | 393.90 | 380.00 | 393.90 | 0.0M |
| 2024-07-24 | 384.70 | 384.70 | 384.70 | 384.70 | 0.0M |
| 2024-07-23 | 382.40 | 391.00 | 382.40 | 389.00 | 0.0M |
| 2024-07-22 | 380.40 | 384.50 | 380.40 | 384.50 | 0.0M |
| 2024-07-19 | 387.00 | 388.90 | 387.00 | 388.90 | 0.0M |
| 2024-07-17 | 387.30 | 391.00 | 384.30 | 384.30 | 0.0M |
| 2024-07-16 | 406.50 | 406.50 | 402.00 | 402.00 | 0.0M |
| 2024-07-15 | 413.80 | 413.80 | 412.80 | 412.80 | 0.0M |
| 2024-07-12 | 401.30 | 411.20 | 401.30 | 411.20 | 0.0M |
| 2024-07-11 | 407.30 | 407.30 | 404.60 | 404.60 | 0.0M |
| 2024-07-10 | 405.90 | 405.90 | 405.90 | 405.90 | 0.0M |
| 2024-07-09 | 391.60 | 391.60 | 391.60 | 391.60 | 0.0M |
| 2024-07-08 | 401.60 | 403.20 | 395.70 | 398.30 | 0.0M |
| 2024-07-05 | 399.20 | 399.20 | 399.20 | 399.20 | 0.0M |
| 2024-07-04 | 400.10 | 400.10 | 400.10 | 400.10 | 0.0M |
| 2024-07-03 | 406.80 | 406.80 | 406.80 | 406.80 | 0.0M |
| 2024-07-02 | 393.10 | 393.10 | 393.10 | 393.10 | 0.0M |
| 2024-07-01 | 400.80 | 401.40 | 397.30 | 397.30 | 0.0M |
| 2024-06-28 | 401.80 | 401.80 | 401.80 | 401.80 | 0.0M |
| 2024-06-27 | 407.90 | 408.90 | 407.90 | 408.90 | 0.0M |
| 2024-06-25 | 413.90 | 413.90 | 408.00 | 408.00 | 0.0M |
| 2024-06-24 | 414.70 | 416.70 | 414.20 | 414.20 | 0.0M |
| 2024-06-21 | 415.70 | 416.10 | 411.40 | 411.40 | 0.0M |
| 2024-06-20 | 409.30 | 412.70 | 406.70 | 410.60 | 0.0M |
| 2024-06-19 | 403.20 | 403.20 | 403.20 | 403.20 | 0.0M |
| 2024-06-18 | 399.90 | 399.90 | 399.90 | 399.90 | 0.0M |
| 2024-06-17 | 399.20 | 400.70 | 399.20 | 400.70 | 0.0M |
| 2024-06-14 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2024-06-13 | 391.60 | 397.60 | 391.60 | 397.60 | 0.0M |
| 2024-06-11 | 394.20 | 394.50 | 394.00 | 394.00 | 0.0M |
| 2024-06-10 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0M |
| 2024-06-07 | 393.70 | 396.00 | 393.70 | 394.20 | 0.0M |
| 2024-06-06 | 389.20 | 394.40 | 387.20 | 394.40 | 0.0M |
| 2024-06-04 | 391.80 | 395.40 | 390.00 | 390.00 | 0.0M |
| 2024-06-03 | 405.60 | 405.60 | 401.00 | 401.00 | 0.0M |
| 2024-05-31 | 399.90 | 400.60 | 393.00 | 393.00 | 0.0M |
| 2024-05-30 | 395.00 | 395.00 | 393.90 | 393.90 | 0.0M |
| 2024-05-29 | 400.00 | 400.00 | 399.50 | 399.50 | 0.0M |
| 2024-05-28 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2024-05-27 | 403.10 | 403.10 | 403.10 | 403.10 | 0.0M |
| 2024-05-24 | 399.60 | 399.60 | 399.60 | 399.60 | 0.0M |
| 2024-05-23 | 407.50 | 407.50 | 401.40 | 402.90 | 0.0M |
| 2024-05-22 | 402.50 | 404.50 | 402.50 | 404.50 | 0.0M |
| 2024-05-21 | 401.20 | 403.20 | 401.20 | 401.30 | 0.0M |
| 2024-05-20 | 402.30 | 402.30 | 402.30 | 402.30 | 0.0M |
| 2024-05-17 | 403.00 | 403.00 | 402.80 | 402.80 | 0.0M |
| 2024-05-16 | 401.40 | 407.30 | 401.40 | 406.80 | 0.0M |
| 2024-05-15 | 404.90 | 408.80 | 402.80 | 403.20 | 0.0M |
| 2024-05-14 | 403.80 | 403.80 | 401.40 | 401.40 | 0.0M |
| 2024-05-13 | 402.00 | 402.00 | 400.50 | 400.50 | 0.0M |
| 2024-05-10 | 402.50 | 402.50 | 402.40 | 402.40 | 0.0M |
| 2024-05-09 | 393.30 | 393.30 | 392.30 | 392.30 | 0.0M |
| 2024-05-08 | 398.40 | 398.40 | 398.30 | 398.30 | 0.0M |
| 2024-05-07 | 397.90 | 397.90 | 392.70 | 392.70 | 0.0M |
| 2024-05-06 | 393.60 | 393.60 | 393.60 | 393.60 | 0.0M |
| 2024-05-02 | 388.10 | 390.90 | 386.30 | 389.00 | 0.0M |
| 2024-04-30 | 386.90 | 386.90 | 386.90 | 386.90 | 0.0M |
| 2024-04-29 | 386.30 | 387.80 | 386.30 | 387.80 | 0.0M |
| 2024-04-25 | 381.40 | 381.40 | 377.90 | 377.90 | 0.0M |
| 2024-04-24 | 387.30 | 387.30 | 383.50 | 383.50 | 0.0M |
| 2024-04-23 | 397.10 | 397.10 | 378.00 | 378.00 | 0.0M |
| 2024-04-22 | 395.50 | 399.40 | 390.00 | 399.40 | 0.0M |
| 2024-04-18 | 383.60 | 383.60 | 383.60 | 383.60 | 0.0M |
| 2024-04-15 | 392.50 | 398.10 | 384.90 | 384.90 | 0.0M |
| 2024-04-12 | 393.00 | 393.00 | 392.00 | 392.00 | 0.0M |
| 2024-04-11 | 392.80 | 394.90 | 392.80 | 394.90 | 0.0M |
| 2024-04-10 | 399.10 | 399.10 | 399.10 | 399.10 | 0.0M |
| 2024-04-09 | 403.40 | 403.40 | 403.40 | 403.40 | 0.0M |
| 2024-04-08 | 404.30 | 405.70 | 403.20 | 403.40 | 0.0M |
| 2024-04-05 | 393.10 | 393.10 | 393.10 | 393.10 | 0.0M |
| 2024-04-04 | 400.00 | 400.00 | 399.00 | 399.00 | 0.0M |
| 2024-04-03 | 405.10 | 405.10 | 405.10 | 405.10 | 0.0M |
| 2024-04-02 | 407.90 | 408.40 | 403.00 | 403.00 | 0.0M |
| 2024-03-28 | 402.30 | 402.50 | 401.90 | 401.90 | 0.0M |
| 2024-03-27 | 401.60 | 402.30 | 401.60 | 402.30 | 0.0M |
| 2024-03-26 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0M |
| 2024-03-25 | 399.50 | 399.60 | 394.90 | 398.20 | 0.0M |
| 2024-03-21 | 400.70 | 403.20 | 400.70 | 403.20 | 0.0M |
| 2024-03-19 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0M |
| 2024-03-18 | 393.50 | 393.50 | 392.50 | 392.50 | 0.0M |
| 2024-03-15 | 382.00 | 386.50 | 382.00 | 386.30 | 0.0M |
| 2024-03-14 | 380.50 | 383.50 | 380.50 | 383.00 | 0.0M |
| 2024-03-12 | 375.20 | 379.00 | 375.20 | 376.30 | 0.0M |
| 2024-03-11 | 378.40 | 378.40 | 378.40 | 378.40 | 0.0M |
| 2024-03-08 | 377.60 | 377.60 | 377.60 | 377.60 | 0.0M |
| 2024-03-07 | 383.30 | 383.30 | 377.70 | 377.70 | 0.0M |
| 2024-03-06 | 380.60 | 380.60 | 380.60 | 380.60 | 0.0M |
| 2024-03-04 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-03-01 | 379.70 | 379.80 | 373.50 | 373.50 | 0.0M |
| 2024-02-28 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2024-02-27 | 373.10 | 373.10 | 373.10 | 373.10 | 0.0M |
| 2024-02-23 | 375.20 | 375.80 | 375.20 | 375.80 | 0.0M |
| 2024-02-22 | 369.00 | 372.70 | 369.00 | 372.70 | 0.0M |
| 2024-02-21 | 369.50 | 369.50 | 362.60 | 362.60 | 0.0M |
| 2024-02-20 | 370.50 | 370.50 | 365.10 | 366.90 | 0.0M |
| 2024-02-19 | 371.90 | 372.30 | 371.90 | 372.30 | 0.0M |
| 2024-02-15 | 362.50 | 368.50 | 362.00 | 368.50 | 0.0M |
| 2024-02-13 | 364.50 | 364.50 | 364.50 | 364.50 | 0.0M |
| 2024-02-08 | 359.20 | 359.20 | 359.20 | 359.20 | 0.0M |
| 2024-02-07 | 363.20 | 363.20 | 358.50 | 360.00 | 0.0M |
| 2024-02-02 | 360.00 | 360.00 | 357.80 | 357.80 | 0.0M |
| 2024-02-01 | 361.60 | 361.60 | 352.20 | 353.00 | 0.0M |
| 2024-01-31 | 362.90 | 362.90 | 362.90 | 362.90 | 0.0M |
| 2024-01-25 | 355.70 | 356.40 | 355.70 | 356.40 | 0.0M |
| 2024-01-23 | 357.30 | 358.50 | 357.30 | 357.80 | 0.0M |
| 2024-01-22 | 356.10 | 356.10 | 356.10 | 356.10 | 0.0M |
| 2024-01-19 | 342.40 | 342.40 | 342.40 | 342.40 | 0.0M |
| 2024-01-17 | 343.30 | 343.30 | 343.30 | 343.30 | 0.0M |
| 2024-01-16 | 342.80 | 342.80 | 342.80 | 342.80 | 0.0M |
| 2024-01-15 | 345.80 | 346.10 | 345.80 | 346.10 | 0.0M |
| 2024-01-11 | 342.60 | 342.60 | 342.60 | 342.60 | 0.0M |
| 2024-01-10 | 340.60 | 340.70 | 340.60 | 340.70 | 0.0M |
| 2024-01-09 | 353.00 | 353.00 | 352.60 | 352.60 | 0.0M |
| 2024-01-08 | 351.10 | 351.10 | 344.50 | 344.50 | 0.0M |
| 2024-01-05 | 344.20 | 344.20 | 344.20 | 344.20 | 0.0M |
| 2024-01-04 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2024-01-03 | 347.10 | 351.20 | 347.10 | 351.20 | 0.0M |
| 2024-01-02 | 347.60 | 347.60 | 343.50 | 343.50 | 0.0M |