431.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 424.95 | 431.93 | 424.95 | 431.14 | 113.9M |
| 2025-09-25 | 427.76 | 427.76 | 422.00 | 424.30 | 133.4M |
| 2025-09-24 | 449.64 | 449.64 | 428.35 | 428.39 | 154.4M |
| 2025-09-23 | 450.06 | 456.39 | 447.83 | 449.35 | 86.6M |
| 2025-09-22 | 446.03 | 448.78 | 440.70 | 448.24 | 69.8M |
| 2025-09-19 | 437.31 | 445.55 | 436.92 | 443.36 | 117.7M |
| 2025-09-18 | 436.90 | 437.20 | 431.93 | 435.96 | 55.2M |
| 2025-09-17 | 441.03 | 448.31 | 435.71 | 439.05 | 57.3M |
| 2025-09-16 | 445.39 | 446.66 | 439.90 | 442.69 | 63.4M |
| 2025-09-15 | 438.12 | 444.40 | 436.48 | 443.67 | 61.2M |
| 2025-09-12 | 443.82 | 444.27 | 437.38 | 439.70 | 58.5M |
| 2025-09-11 | 435.61 | 444.99 | 434.53 | 444.70 | 62.7M |
| 2025-09-10 | 431.30 | 437.75 | 431.24 | 436.85 | 63.3M |
| 2025-09-09 | 435.74 | 437.05 | 426.70 | 427.48 | 64.4M |
| 2025-09-08 | 439.48 | 440.11 | 432.66 | 437.04 | 54.0M |
| 2025-09-05 | 430.94 | 440.12 | 430.94 | 436.62 | 54.3M |
| 2025-09-04 | 425.85 | 429.39 | 422.81 | 428.96 | 46.2M |
| 2025-09-03 | 429.48 | 432.40 | 426.91 | 429.86 | 47.9M |
| 2025-09-02 | 426.31 | 428.93 | 416.51 | 427.58 | 59.3M |
| 2025-08-29 | 421.68 | 426.63 | 421.67 | 425.21 | 41.3M |
| 2025-08-28 | 421.04 | 422.48 | 419.02 | 421.88 | 40.8M |
| 2025-08-27 | 418.97 | 420.92 | 416.23 | 420.25 | 50.2M |
| 2025-08-26 | 415.97 | 421.53 | 415.97 | 420.54 | 51.4M |
| 2025-08-25 | 415.69 | 418.61 | 415.60 | 416.82 | 45.3M |
| 2025-08-22 | 402.47 | 416.22 | 401.96 | 415.16 | 55.6M |
| 2025-08-21 | 400.36 | 404.99 | 398.73 | 404.33 | 39.6M |
| 2025-08-20 | 400.25 | 401.41 | 398.13 | 400.44 | 37.8M |
| 2025-08-19 | 402.59 | 404.03 | 397.44 | 399.31 | 41.0M |
| 2025-08-18 | 406.35 | 407.00 | 402.02 | 402.77 | 46.9M |
| 2025-08-15 | 409.05 | 409.54 | 405.33 | 406.32 | 47.0M |
| 2025-08-14 | 406.34 | 406.34 | 401.41 | 405.31 | 45.1M |
| 2025-08-13 | 407.48 | 409.90 | 405.67 | 409.27 | 55.8M |
| 2025-08-12 | 399.37 | 404.96 | 399.37 | 404.79 | 53.4M |
| 2025-08-11 | 402.07 | 402.07 | 396.46 | 398.52 | 55.5M |
| 2025-08-08 | 400.93 | 403.59 | 400.43 | 401.05 | 46.3M |
| 2025-08-07 | 399.00 | 401.51 | 394.76 | 398.16 | 47.8M |
| 2025-08-06 | 393.50 | 395.72 | 393.35 | 393.82 | 47.6M |
| 2025-08-05 | 385.67 | 393.57 | 385.67 | 392.87 | 53.1M |
| 2025-08-04 | 378.71 | 386.11 | 378.71 | 385.75 | 60.0M |
| 2025-08-01 | 379.41 | 379.86 | 374.47 | 377.31 | 64.5M |
| 2025-07-31 | 376.79 | 382.03 | 376.37 | 379.60 | 72.8M |
| 2025-07-30 | 390.28 | 392.88 | 375.56 | 378.85 | 113.3M |
| 2025-07-29 | 391.84 | 393.54 | 387.41 | 392.44 | 63.5M |
| 2025-07-28 | 400.76 | 400.80 | 391.12 | 395.08 | 83.7M |
| 2025-07-25 | 391.33 | 403.71 | 391.33 | 403.24 | 90.9M |
| 2025-07-24 | 397.18 | 397.83 | 390.71 | 392.44 | 66.4M |
| 2025-07-23 | 399.43 | 404.44 | 398.68 | 399.74 | 82.6M |
| 2025-07-22 | 395.64 | 403.31 | 395.64 | 402.45 | 93.3M |
| 2025-07-21 | 389.73 | 400.21 | 389.73 | 395.59 | 104.5M |
| 2025-07-18 | 386.92 | 387.89 | 384.34 | 387.19 | 66.3M |
| 2025-07-17 | 379.88 | 385.44 | 378.49 | 384.86 | 67.2M |
| 2025-07-16 | 381.66 | 382.62 | 377.39 | 381.83 | 66.0M |
| 2025-07-15 | 394.32 | 394.51 | 375.84 | 380.52 | 83.7M |
| 2025-07-14 | 395.32 | 395.85 | 392.63 | 394.24 | 58.1M |
| 2025-07-11 | 395.15 | 396.39 | 393.23 | 395.87 | 59.2M |
| 2025-07-10 | 393.24 | 398.98 | 392.90 | 398.46 | 80.2M |
| 2025-07-09 | 388.77 | 390.27 | 385.79 | 389.55 | 70.8M |
| 2025-07-08 | 391.11 | 395.70 | 383.50 | 388.03 | 102.5M |
| 2025-07-07 | 388.29 | 390.19 | 385.51 | 389.88 | 72.6M |
| 2025-07-03 | 391.65 | 394.51 | 391.28 | 393.05 | 47.2M |
| 2025-07-02 | 384.39 | 394.01 | 384.39 | 393.67 | 98.2M |
| 2025-07-01 | 378.43 | 383.98 | 378.15 | 382.85 | 77.5M |
| 2025-06-30 | 375.13 | 377.53 | 373.10 | 376.04 | 68.1M |
| 2025-06-27 | 377.28 | 377.28 | 372.34 | 374.67 | 123.7M |
| 2025-06-26 | 375.72 | 383.75 | 375.72 | 382.44 | 78.7M |
| 2025-06-25 | 371.50 | 372.06 | 369.48 | 370.79 | 44.0M |
| 2025-06-24 | 369.89 | 373.33 | 367.66 | 372.34 | 66.5M |
| 2025-06-23 | 366.86 | 373.37 | 365.93 | 372.76 | 66.9M |
| 2025-06-20 | 371.28 | 373.81 | 366.24 | 367.18 | 110.5M |
| 2025-06-18 | 370.60 | 375.25 | 370.60 | 371.39 | 65.5M |
| 2025-06-17 | 372.02 | 373.79 | 370.79 | 372.05 | 103.8M |
| 2025-06-16 | 370.19 | 375.15 | 370.19 | 372.63 | 88.7M |
| 2025-06-13 | 364.48 | 371.30 | 363.20 | 370.68 | 89.0M |
| 2025-06-12 | 358.31 | 366.03 | 356.99 | 365.77 | 58.5M |
| 2025-06-11 | 359.37 | 359.66 | 355.15 | 357.74 | 94.9M |
| 2025-06-10 | 365.25 | 366.68 | 361.92 | 363.15 | 82.3M |
| 2025-06-09 | 360.24 | 366.55 | 360.24 | 364.43 | 79.3M |
| 2025-06-06 | 363.88 | 366.32 | 359.52 | 360.07 | 79.8M |
| 2025-06-05 | 369.09 | 371.46 | 362.73 | 363.38 | 110.3M |
| 2025-06-04 | 364.67 | 366.81 | 364.12 | 364.49 | 90.6M |
| 2025-06-03 | 360.77 | 364.70 | 355.11 | 364.13 | 151.1M |
| 2025-06-02 | 349.07 | 366.66 | 349.07 | 362.83 | 197.1M |
| 2025-05-30 | 343.09 | 343.58 | 338.18 | 343.42 | 109.1M |
| 2025-05-29 | 347.44 | 347.71 | 342.32 | 345.02 | 71.3M |
| 2025-05-28 | 349.49 | 349.49 | 345.44 | 345.81 | 80.3M |
| 2025-05-27 | 346.41 | 348.94 | 345.47 | 348.62 | 132.7M |
| 2025-05-23 | 340.70 | 347.92 | 340.70 | 347.06 | 140.5M |
| 2025-05-22 | 342.29 | 342.68 | 338.82 | 340.90 | 60.0M |
| 2025-05-21 | 345.44 | 347.44 | 342.78 | 342.98 | 64.0M |
| 2025-05-20 | 343.28 | 345.75 | 342.83 | 345.62 | 48.3M |
| 2025-05-19 | 339.23 | 344.24 | 337.70 | 344.13 | 58.1M |
| 2025-05-16 | 338.74 | 339.81 | 333.64 | 339.74 | 67.6M |
| 2025-05-15 | 336.52 | 339.05 | 333.51 | 338.89 | 61.1M |
| 2025-05-14 | 341.42 | 341.42 | 337.50 | 338.46 | 71.7M |
| 2025-05-13 | 345.01 | 345.76 | 342.69 | 343.51 | 77.5M |
| 2025-05-12 | 346.62 | 350.17 | 343.42 | 344.45 | 102.3M |
| 2025-05-09 | 342.42 | 346.38 | 341.81 | 345.96 | 68.8M |
| 2025-05-08 | 342.88 | 344.50 | 340.05 | 340.49 | 97.3M |
| 2025-05-07 | 345.28 | 345.57 | 340.54 | 343.07 | 61.5M |
| 2025-05-06 | 342.69 | 348.46 | 342.69 | 347.87 | 50.9M |
| 2025-05-05 | 343.78 | 345.79 | 343.36 | 344.08 | 45.8M |
| 2025-05-02 | 339.43 | 343.87 | 339.18 | 342.87 | 63.0M |
| 2025-05-01 | 336.21 | 339.05 | 334.85 | 336.53 | 59.6M |
| 2025-04-30 | 332.25 | 339.44 | 330.56 | 338.96 | 65.4M |
| 2025-04-29 | 339.65 | 341.49 | 336.68 | 340.61 | 54.4M |
| 2025-04-28 | 339.61 | 342.80 | 337.82 | 341.64 | 57.7M |
| 2025-04-25 | 338.06 | 340.82 | 336.48 | 339.34 | 55.1M |
| 2025-04-24 | 333.14 | 344.27 | 332.99 | 343.74 | 74.7M |
| 2025-04-23 | 326.38 | 335.86 | 326.38 | 330.63 | 89.3M |
| 2025-04-22 | 326.21 | 331.87 | 326.21 | 328.20 | 80.4M |
| 2025-04-21 | 331.68 | 331.68 | 320.32 | 324.08 | 65.2M |
| 2025-04-17 | 328.97 | 331.41 | 325.22 | 327.30 | 75.6M |
| 2025-04-16 | 331.30 | 336.81 | 327.60 | 330.73 | 77.3M |
| 2025-04-15 | 329.00 | 331.28 | 326.71 | 328.44 | 58.8M |
| 2025-04-14 | 328.82 | 333.61 | 326.52 | 329.13 | 71.3M |
| 2025-04-11 | 320.72 | 331.24 | 320.37 | 328.51 | 112.0M |
| 2025-04-10 | 315.55 | 317.89 | 304.30 | 313.31 | 114.4M |
| 2025-04-09 | 292.73 | 321.53 | 289.51 | 319.48 | 150.2M |
| 2025-04-08 | 300.30 | 304.96 | 284.41 | 288.73 | 115.3M |
| 2025-04-07 | 282.83 | 304.61 | 274.91 | 293.57 | 147.1M |
| 2025-04-04 | 309.85 | 309.85 | 280.48 | 287.44 | 145.3M |
| 2025-04-03 | 329.24 | 329.24 | 312.60 | 312.96 | 115.7M |
| 2025-04-02 | 331.79 | 337.13 | 328.43 | 336.95 | 73.2M |
| 2025-04-01 | 332.40 | 334.79 | 329.25 | 332.62 | 75.3M |
| 2025-03-31 | 330.66 | 333.82 | 322.40 | 332.23 | 83.8M |
| 2025-03-28 | 343.70 | 344.25 | 332.83 | 333.23 | 91.2M |
| 2025-03-27 | 342.83 | 344.36 | 337.72 | 341.37 | 70.2M |
| 2025-03-26 | 348.02 | 349.59 | 342.12 | 343.11 | 59.1M |
| 2025-03-25 | 343.19 | 348.14 | 343.19 | 346.83 | 67.3M |
| 2025-03-24 | 336.35 | 344.45 | 336.35 | 340.63 | 76.2M |
| 2025-03-21 | 339.76 | 339.76 | 330.15 | 335.00 | 136.1M |
| 2025-03-20 | 341.03 | 344.33 | 339.61 | 341.22 | 68.0M |
| 2025-03-19 | 338.05 | 344.25 | 337.86 | 341.75 | 68.6M |
| 2025-03-18 | 335.81 | 339.79 | 334.11 | 337.71 | 69.5M |
| 2025-03-17 | 333.02 | 337.96 | 332.75 | 335.59 | 69.8M |
| 2025-03-14 | 328.16 | 333.61 | 328.04 | 332.45 | 63.1M |
| 2025-03-13 | 321.52 | 330.01 | 321.49 | 325.00 | 74.4M |
| 2025-03-12 | 319.12 | 323.66 | 316.58 | 321.00 | 75.6M |
| 2025-03-11 | 309.69 | 320.64 | 309.69 | 317.37 | 93.5M |
| 2025-03-10 | 322.53 | 322.53 | 305.94 | 309.07 | 94.1M |
| 2025-03-07 | 325.35 | 329.42 | 318.52 | 324.24 | 66.3M |
| 2025-03-06 | 326.28 | 330.57 | 322.57 | 325.18 | 70.6M |
| 2025-03-05 | 316.45 | 327.97 | 316.45 | 327.33 | 80.1M |
| 2025-03-04 | 320.68 | 320.68 | 309.67 | 314.94 | 79.2M |
| 2025-03-03 | 332.18 | 336.67 | 318.37 | 320.04 | 73.8M |
| 2025-02-28 | 325.17 | 328.29 | 322.08 | 328.22 | 69.5M |
| 2025-02-27 | 329.06 | 332.28 | 325.58 | 325.87 | 62.1M |
| 2025-02-26 | 332.30 | 335.27 | 329.88 | 330.43 | 58.6M |
| 2025-02-25 | 331.08 | 331.08 | 323.30 | 328.04 | 79.6M |
| 2025-02-24 | 333.66 | 334.11 | 329.72 | 331.63 | 64.4M |
| 2025-02-21 | 346.18 | 346.60 | 331.78 | 332.29 | 68.5M |
| 2025-02-20 | 343.78 | 350.14 | 343.78 | 346.48 | 56.6M |
| 2025-02-19 | 342.90 | 344.74 | 342.52 | 343.51 | 58.8M |
| 2025-02-18 | 345.64 | 349.22 | 342.73 | 349.14 | 57.0M |
| 2025-02-14 | 348.80 | 350.38 | 343.61 | 344.45 | 59.8M |
| 2025-02-13 | 340.27 | 348.34 | 338.79 | 347.30 | 76.8M |
| 2025-02-12 | 338.14 | 342.58 | 335.96 | 338.43 | 65.5M |
| 2025-02-11 | 342.90 | 343.31 | 339.22 | 339.28 | 84.6M |
| 2025-02-10 | 334.96 | 344.54 | 334.96 | 342.92 | 123.9M |
| 2025-02-07 | 336.14 | 339.82 | 331.51 | 331.83 | 95.3M |
| 2025-02-06 | 335.15 | 336.76 | 329.46 | 332.91 | 61.7M |
| 2025-02-05 | 326.21 | 333.11 | 326.21 | 332.32 | 55.9M |
| 2025-02-04 | 323.28 | 326.70 | 323.04 | 326.07 | 59.7M |
| 2025-02-03 | 321.09 | 325.11 | 317.13 | 322.51 | 71.9M |
| 2025-01-31 | 325.88 | 326.70 | 320.10 | 321.35 | 60.0M |
| 2025-01-30 | 322.36 | 325.22 | 321.71 | 325.08 | 51.1M |
| 2025-01-29 | 316.94 | 321.36 | 316.94 | 319.58 | 49.6M |
| 2025-01-28 | 316.10 | 317.58 | 313.31 | 316.84 | 59.8M |
| 2025-01-27 | 318.74 | 318.74 | 314.33 | 315.77 | 56.6M |
| 2025-01-24 | 324.33 | 326.28 | 320.15 | 321.00 | 49.5M |
| 2025-01-23 | 319.00 | 322.85 | 315.55 | 321.81 | 71.1M |
| 2025-01-22 | 329.55 | 330.01 | 322.31 | 322.54 | 56.6M |
| 2025-01-21 | 327.58 | 331.71 | 327.55 | 328.57 | 56.1M |
| 2025-01-17 | 324.85 | 329.25 | 324.79 | 326.21 | 44.1M |
| 2025-01-16 | 325.05 | 326.73 | 323.09 | 324.70 | 47.4M |
| 2025-01-15 | 319.39 | 324.65 | 319.39 | 323.79 | 53.1M |
| 2025-01-14 | 315.64 | 317.96 | 314.64 | 317.66 | 56.0M |
| 2025-01-13 | 308.52 | 315.15 | 306.50 | 314.58 | 87.1M |
| 2025-01-10 | 312.33 | 313.33 | 307.49 | 308.92 | 58.3M |
| 2025-01-08 | 308.26 | 310.20 | 305.90 | 310.04 | 59.7M |
| 2025-01-07 | 309.64 | 312.71 | 306.37 | 308.40 | 66.6M |
| 2025-01-06 | 302.80 | 310.78 | 302.80 | 307.09 | 77.2M |
| 2025-01-03 | 302.04 | 303.86 | 297.81 | 301.15 | 86.7M |
| 2025-01-02 | 303.69 | 308.20 | 302.48 | 302.67 | 45.1M |