439.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 433.98 | 440.26 | 433.48 | 439.65 | 11.7M |
| 2025-09-25 | 434.00 | 436.03 | 430.97 | 432.53 | 6.9M |
| 2025-09-24 | 437.19 | 439.74 | 436.13 | 437.13 | 12.0M |
| 2025-09-23 | 440.46 | 443.88 | 438.72 | 439.92 | 12.8M |
| 2025-09-22 | 444.21 | 444.74 | 438.11 | 439.03 | 12.2M |
| 2025-09-19 | 443.04 | 443.31 | 437.75 | 440.64 | 28.4M |
| 2025-09-18 | 438.71 | 443.93 | 437.35 | 442.82 | 14.9M |
| 2025-09-17 | 437.39 | 446.75 | 435.63 | 438.66 | 16.6M |
| 2025-09-16 | 437.19 | 438.02 | 432.90 | 437.07 | 14.2M |
| 2025-09-15 | 440.60 | 440.88 | 436.17 | 436.91 | 12.1M |
| 2025-09-12 | 442.83 | 443.78 | 437.83 | 438.60 | 12.8M |
| 2025-09-11 | 436.34 | 444.90 | 435.89 | 444.38 | 13.8M |
| 2025-09-10 | 436.65 | 436.65 | 431.98 | 434.99 | 18.1M |
| 2025-09-09 | 441.89 | 442.29 | 435.16 | 438.27 | 12.7M |
| 2025-09-08 | 436.28 | 442.08 | 433.27 | 441.96 | 12.6M |
| 2025-09-05 | 436.98 | 442.09 | 432.76 | 436.61 | 13.7M |
| 2025-09-04 | 433.81 | 437.94 | 428.64 | 437.63 | 18.6M |
| 2025-09-03 | 427.12 | 432.22 | 426.28 | 428.24 | 12.0M |
| 2025-09-02 | 428.21 | 428.97 | 424.95 | 426.56 | 12.7M |
| 2025-08-29 | 433.58 | 434.89 | 429.34 | 431.55 | 10.7M |
| 2025-08-28 | 435.37 | 435.49 | 429.69 | 432.96 | 10.3M |
| 2025-08-27 | 432.81 | 436.52 | 432.75 | 434.18 | 14.1M |
| 2025-08-26 | 430.30 | 435.24 | 430.30 | 433.39 | 15.1M |
| 2025-08-25 | 428.97 | 432.28 | 428.44 | 431.23 | 10.3M |
| 2025-08-22 | 416.64 | 430.90 | 416.64 | 430.64 | 11.0M |
| 2025-08-21 | 415.24 | 415.89 | 412.32 | 415.65 | 9.6M |
| 2025-08-20 | 419.95 | 421.45 | 416.67 | 417.63 | 11.8M |
| 2025-08-19 | 419.35 | 424.12 | 418.46 | 420.73 | 9.3M |
| 2025-08-18 | 415.43 | 418.90 | 414.26 | 417.34 | 14.2M |
| 2025-08-15 | 416.91 | 418.57 | 414.56 | 415.10 | 12.1M |
| 2025-08-14 | 412.75 | 416.44 | 410.02 | 416.28 | 12.8M |
| 2025-08-13 | 405.69 | 418.08 | 405.12 | 417.67 | 14.1M |
| 2025-08-12 | 392.58 | 405.35 | 392.41 | 405.29 | 16.1M |
| 2025-08-11 | 391.84 | 394.66 | 389.34 | 390.68 | 13.5M |
| 2025-08-08 | 390.68 | 392.29 | 388.75 | 390.98 | 12.8M |
| 2025-08-07 | 390.86 | 392.25 | 387.13 | 390.56 | 12.0M |
| 2025-08-06 | 389.18 | 390.50 | 387.71 | 388.89 | 13.5M |
| 2025-08-05 | 386.97 | 388.08 | 381.86 | 386.95 | 18.7M |
| 2025-08-04 | 383.42 | 385.12 | 381.80 | 384.53 | 13.4M |
| 2025-08-01 | 385.46 | 385.46 | 376.09 | 381.69 | 17.4M |
| 2025-07-31 | 382.56 | 390.96 | 382.56 | 386.72 | 23.9M |
| 2025-07-30 | 391.69 | 391.81 | 381.68 | 383.97 | 21.6M |
| 2025-07-29 | 398.30 | 398.30 | 390.63 | 391.32 | 18.9M |
| 2025-07-28 | 397.66 | 399.46 | 395.37 | 397.11 | 19.0M |
| 2025-07-25 | 401.46 | 401.46 | 394.84 | 399.13 | 29.4M |
| 2025-07-24 | 399.36 | 399.36 | 393.56 | 395.57 | 33.1M |
| 2025-07-23 | 397.67 | 402.05 | 395.58 | 401.29 | 21.3M |
| 2025-07-22 | 381.41 | 393.37 | 381.41 | 392.82 | 17.0M |
| 2025-07-21 | 380.86 | 384.48 | 378.82 | 382.50 | 14.6M |
| 2025-07-18 | 384.59 | 385.57 | 377.50 | 378.75 | 15.0M |
| 2025-07-17 | 383.64 | 386.86 | 382.46 | 385.95 | 15.8M |
| 2025-07-16 | 382.60 | 385.24 | 379.22 | 384.45 | 17.7M |
| 2025-07-15 | 389.50 | 389.83 | 381.24 | 381.34 | 13.6M |
| 2025-07-14 | 385.75 | 389.30 | 383.37 | 388.23 | 19.1M |
| 2025-07-11 | 389.54 | 389.86 | 384.66 | 385.80 | 28.1M |
| 2025-07-10 | 389.64 | 393.81 | 389.09 | 390.61 | 55.4M |
| 2025-07-09 | 392.07 | 392.73 | 388.08 | 389.38 | 29.0M |
| 2025-07-08 | 389.28 | 394.02 | 387.84 | 390.79 | 14.9M |
| 2025-07-07 | 389.13 | 393.87 | 385.83 | 388.75 | 11.8M |
| 2025-07-03 | 395.02 | 395.48 | 392.14 | 393.70 | 6.4M |
| 2025-07-02 | 387.92 | 394.47 | 386.72 | 393.70 | 17.3M |
| 2025-07-01 | 371.65 | 388.50 | 369.85 | 386.51 | 14.5M |
| 2025-06-30 | 372.05 | 372.21 | 369.49 | 371.96 | 12.1M |
| 2025-06-27 | 371.10 | 374.32 | 369.02 | 372.73 | 13.5M |
| 2025-06-26 | 367.26 | 370.21 | 365.57 | 369.21 | 11.5M |
| 2025-06-25 | 371.52 | 371.81 | 365.86 | 366.62 | 13.7M |
| 2025-06-24 | 367.68 | 371.34 | 366.83 | 370.99 | 20.8M |
| 2025-06-23 | 360.69 | 365.37 | 357.90 | 364.95 | 18.3M |
| 2025-06-20 | 365.46 | 367.09 | 359.53 | 362.39 | 22.3M |
| 2025-06-18 | 363.47 | 366.93 | 362.83 | 364.27 | 13.0M |
| 2025-06-17 | 367.80 | 368.89 | 363.22 | 363.52 | 11.9M |
| 2025-06-16 | 368.97 | 371.03 | 365.63 | 369.90 | 16.1M |
| 2025-06-13 | 368.25 | 369.67 | 361.45 | 363.49 | 15.7M |
| 2025-06-12 | 371.50 | 373.69 | 369.22 | 372.32 | 13.0M |
| 2025-06-11 | 378.41 | 379.46 | 372.88 | 374.15 | 14.0M |
| 2025-06-10 | 368.87 | 378.77 | 368.08 | 377.67 | 13.6M |
| 2025-06-09 | 364.45 | 368.68 | 363.54 | 366.56 | 11.5M |
| 2025-06-06 | 365.60 | 366.37 | 364.10 | 364.99 | 8.6M |
| 2025-06-05 | 363.18 | 365.02 | 360.12 | 362.96 | 12.4M |
| 2025-06-04 | 367.64 | 367.76 | 361.44 | 363.22 | 11.0M |
| 2025-06-03 | 362.60 | 368.47 | 360.61 | 366.81 | 12.1M |
| 2025-06-02 | 364.66 | 364.66 | 358.13 | 362.73 | 10.7M |
| 2025-05-30 | 368.39 | 369.29 | 364.25 | 366.64 | 15.7M |
| 2025-05-29 | 370.02 | 370.97 | 366.52 | 370.28 | 10.9M |
| 2025-05-28 | 372.88 | 373.55 | 368.00 | 368.39 | 13.9M |
| 2025-05-27 | 366.23 | 372.06 | 366.14 | 371.95 | 13.3M |
| 2025-05-23 | 359.48 | 364.02 | 357.81 | 363.09 | 11.0M |
| 2025-05-22 | 364.39 | 368.44 | 363.34 | 366.46 | 10.7M |
| 2025-05-21 | 366.80 | 370.30 | 364.47 | 364.86 | 10.8M |
| 2025-05-20 | 371.55 | 374.29 | 369.64 | 371.28 | 10.2M |
| 2025-05-19 | 369.24 | 373.32 | 367.92 | 372.19 | 11.0M |
| 2025-05-16 | 371.22 | 374.13 | 370.37 | 373.89 | 13.2M |
| 2025-05-15 | 367.46 | 370.92 | 366.33 | 370.92 | 15.9M |
| 2025-05-14 | 367.88 | 371.49 | 365.98 | 370.89 | 15.1M |
| 2025-05-13 | 366.59 | 370.17 | 365.18 | 368.97 | 12.5M |
| 2025-05-12 | 360.71 | 368.28 | 360.71 | 365.70 | 15.9M |
| 2025-05-09 | 346.33 | 350.21 | 346.33 | 348.67 | 11.9M |
| 2025-05-08 | 339.25 | 348.16 | 339.25 | 344.72 | 11.6M |
| 2025-05-07 | 336.40 | 338.51 | 333.85 | 335.93 | 12.8M |
| 2025-05-06 | 336.47 | 338.59 | 333.60 | 333.72 | 10.9M |
| 2025-05-05 | 337.71 | 340.10 | 336.27 | 338.08 | 8.9M |
| 2025-05-02 | 335.01 | 340.10 | 335.01 | 338.84 | 11.9M |
| 2025-05-01 | 332.22 | 335.18 | 328.41 | 331.30 | 11.4M |
| 2025-04-30 | 330.14 | 332.80 | 326.73 | 331.96 | 13.0M |
| 2025-04-29 | 328.64 | 335.98 | 327.94 | 334.94 | 11.1M |
| 2025-04-28 | 329.03 | 332.76 | 327.65 | 330.18 | 12.3M |
| 2025-04-25 | 326.91 | 329.02 | 325.52 | 327.81 | 13.5M |
| 2025-04-24 | 324.65 | 328.48 | 319.71 | 328.41 | 19.2M |
| 2025-04-23 | 322.04 | 328.74 | 318.88 | 319.63 | 14.9M |
| 2025-04-22 | 313.38 | 316.08 | 310.09 | 315.46 | 11.5M |
| 2025-04-21 | 310.08 | 310.08 | 304.08 | 307.16 | 10.3M |
| 2025-04-17 | 307.64 | 313.00 | 307.39 | 311.55 | 12.2M |
| 2025-04-16 | 310.58 | 314.86 | 304.78 | 306.99 | 13.7M |
| 2025-04-15 | 306.35 | 309.07 | 305.23 | 307.39 | 13.3M |
| 2025-04-14 | 307.30 | 311.39 | 301.67 | 309.50 | 17.3M |
| 2025-04-11 | 302.33 | 304.08 | 295.79 | 303.43 | 16.6M |
| 2025-04-10 | 312.87 | 312.87 | 293.40 | 302.47 | 23.5M |
| 2025-04-09 | 290.83 | 319.10 | 288.25 | 318.05 | 31.9M |
| 2025-04-08 | 311.82 | 313.72 | 288.79 | 292.53 | 19.6M |
| 2025-04-07 | 306.82 | 319.89 | 298.25 | 305.33 | 24.4M |
| 2025-04-04 | 316.82 | 318.46 | 305.16 | 314.74 | 22.5M |
| 2025-04-03 | 336.75 | 336.75 | 324.21 | 324.68 | 18.6M |
| 2025-04-02 | 335.96 | 344.92 | 333.65 | 342.89 | 10.9M |
| 2025-04-01 | 335.31 | 339.15 | 332.06 | 337.20 | 16.1M |
| 2025-03-31 | 335.87 | 340.04 | 334.00 | 337.92 | 17.9M |
| 2025-03-28 | 345.42 | 346.50 | 337.77 | 339.12 | 16.4M |
| 2025-03-27 | 352.41 | 352.41 | 343.14 | 346.72 | 21.7M |
| 2025-03-26 | 352.76 | 357.70 | 351.44 | 357.57 | 17.0M |
| 2025-03-25 | 355.67 | 356.34 | 351.58 | 353.13 | 18.8M |
| 2025-03-24 | 348.01 | 353.56 | 347.56 | 353.27 | 14.3M |
| 2025-03-21 | 346.91 | 346.91 | 341.76 | 345.24 | 81.8M |
| 2025-03-20 | 349.41 | 354.12 | 348.36 | 348.59 | 14.7M |
| 2025-03-19 | 351.50 | 353.35 | 349.31 | 352.38 | 14.3M |
| 2025-03-18 | 351.36 | 353.16 | 349.14 | 350.81 | 15.5M |
| 2025-03-17 | 350.07 | 354.09 | 349.38 | 350.33 | 15.2M |
| 2025-03-14 | 345.57 | 351.23 | 345.57 | 350.50 | 14.2M |
| 2025-03-13 | 349.08 | 353.47 | 342.83 | 343.06 | 14.8M |
| 2025-03-12 | 355.23 | 355.43 | 347.63 | 351.19 | 13.3M |
| 2025-03-11 | 365.88 | 365.94 | 354.15 | 355.01 | 17.3M |
| 2025-03-10 | 365.49 | 371.75 | 363.62 | 366.20 | 20.4M |
| 2025-03-07 | 359.62 | 369.25 | 358.99 | 368.11 | 16.0M |
| 2025-03-06 | 355.36 | 363.35 | 355.36 | 361.80 | 13.7M |
| 2025-03-05 | 350.62 | 360.55 | 350.62 | 358.94 | 18.1M |
| 2025-03-04 | 348.03 | 353.01 | 344.53 | 348.27 | 21.6M |
| 2025-03-03 | 362.58 | 366.20 | 351.77 | 354.35 | 15.4M |
| 2025-02-28 | 358.38 | 363.69 | 356.92 | 360.63 | 18.1M |
| 2025-02-27 | 360.16 | 364.11 | 358.99 | 359.51 | 11.6M |
| 2025-02-26 | 364.79 | 365.84 | 360.53 | 362.32 | 12.3M |
| 2025-02-25 | 364.43 | 366.13 | 362.96 | 364.42 | 14.6M |
| 2025-02-24 | 362.71 | 365.11 | 358.90 | 362.84 | 12.9M |
| 2025-02-21 | 367.71 | 368.87 | 360.35 | 361.09 | 13.4M |
| 2025-02-20 | 364.86 | 367.44 | 363.20 | 367.12 | 12.1M |
| 2025-02-19 | 363.42 | 366.01 | 361.79 | 363.50 | 13.4M |
| 2025-02-18 | 367.90 | 367.90 | 360.72 | 366.62 | 16.1M |
| 2025-02-14 | 365.47 | 368.47 | 363.62 | 366.72 | 13.1M |
| 2025-02-13 | 359.80 | 364.00 | 359.57 | 362.67 | 14.0M |
| 2025-02-12 | 356.20 | 357.88 | 353.70 | 357.11 | 18.1M |
| 2025-02-11 | 351.34 | 358.29 | 350.97 | 357.57 | 14.3M |
| 2025-02-10 | 355.48 | 357.52 | 352.47 | 352.91 | 24.3M |
| 2025-02-07 | 356.09 | 356.80 | 350.03 | 353.55 | 16.8M |
| 2025-02-06 | 359.64 | 364.01 | 350.86 | 353.17 | 22.3M |
| 2025-02-05 | 351.57 | 352.31 | 348.62 | 351.46 | 17.9M |
| 2025-02-04 | 347.92 | 352.19 | 347.18 | 351.33 | 14.1M |
| 2025-02-03 | 352.57 | 352.57 | 335.00 | 347.19 | 23.2M |
| 2025-01-31 | 357.30 | 362.52 | 353.27 | 354.62 | 23.4M |
| 2025-01-30 | 363.03 | 367.18 | 361.66 | 364.36 | 31.0M |
| 2025-01-29 | 362.17 | 363.40 | 359.36 | 360.70 | 13.9M |
| 2025-01-28 | 366.12 | 366.75 | 361.31 | 361.97 | 14.4M |
| 2025-01-27 | 364.49 | 370.77 | 364.49 | 368.87 | 16.1M |
| 2025-01-24 | 364.42 | 365.61 | 361.37 | 363.93 | 14.8M |
| 2025-01-23 | 362.07 | 364.27 | 360.46 | 364.11 | 13.7M |
| 2025-01-22 | 363.19 | 368.58 | 358.92 | 360.73 | 20.1M |
| 2025-01-21 | 359.74 | 363.96 | 357.82 | 363.62 | 14.6M |
| 2025-01-17 | 360.78 | 361.35 | 357.54 | 358.57 | 16.6M |
| 2025-01-16 | 358.49 | 359.29 | 355.81 | 358.66 | 15.2M |
| 2025-01-15 | 360.50 | 362.28 | 355.25 | 356.40 | 15.0M |
| 2025-01-14 | 353.78 | 356.65 | 351.34 | 355.55 | 15.8M |
| 2025-01-13 | 346.05 | 352.40 | 345.33 | 351.85 | 19.6M |
| 2025-01-10 | 350.40 | 350.40 | 345.93 | 346.99 | 25.1M |
| 2025-01-08 | 354.90 | 355.65 | 349.48 | 352.21 | 30.1M |
| 2025-01-07 | 362.78 | 365.24 | 356.80 | 358.47 | 20.3M |
| 2025-01-06 | 360.40 | 364.63 | 358.25 | 359.22 | 19.0M |
| 2025-01-03 | 353.87 | 356.87 | 349.71 | 356.22 | 16.8M |
| 2025-01-02 | 357.88 | 360.29 | 353.07 | 353.44 | 14.6M |