441.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 444.00 | 444.50 | 435.00 | 441.50 | 0.6M |
| 2025-09-30 | 448.50 | 452.50 | 437.50 | 438.50 | 0.7M |
| 2025-09-26 | 445.00 | 455.00 | 440.00 | 442.00 | 1.0M |
| 2025-09-25 | 442.00 | 447.50 | 437.50 | 446.50 | 0.8M |
| 2025-09-24 | 435.00 | 435.00 | 427.00 | 434.00 | 0.7M |
| 2025-09-23 | 437.50 | 438.00 | 427.50 | 431.50 | 0.7M |
| 2025-09-22 | 440.00 | 443.50 | 435.00 | 437.50 | 0.8M |
| 2025-09-19 | 440.50 | 444.00 | 432.50 | 437.50 | 1.8M |
| 2025-09-18 | 443.00 | 458.00 | 441.50 | 450.00 | 2.3M |
| 2025-09-17 | 423.00 | 445.50 | 422.00 | 444.00 | 2.3M |
| 2025-09-16 | 412.00 | 427.00 | 410.00 | 420.00 | 1.3M |
| 2025-09-15 | 406.00 | 413.00 | 404.00 | 410.00 | 0.9M |
| 2025-09-12 | 401.50 | 404.50 | 398.00 | 402.00 | 0.5M |
| 2025-09-11 | 402.50 | 403.00 | 396.00 | 396.50 | 0.5M |
| 2025-09-10 | 404.50 | 407.00 | 397.00 | 402.00 | 0.7M |
| 2025-09-09 | 416.00 | 416.00 | 401.50 | 404.50 | 0.6M |
| 2025-09-08 | 414.50 | 417.00 | 412.00 | 412.00 | 0.5M |
| 2025-09-05 | 409.00 | 414.00 | 406.00 | 410.00 | 0.6M |
| 2025-09-04 | 406.50 | 408.50 | 402.00 | 406.50 | 0.2M |
| 2025-09-03 | 400.00 | 409.50 | 399.00 | 405.00 | 0.5M |
| 2025-09-02 | 401.00 | 407.50 | 396.50 | 400.00 | 0.4M |
| 2025-09-01 | 401.00 | 408.50 | 399.00 | 400.00 | 0.4M |
| 2025-08-29 | 409.00 | 411.50 | 401.00 | 401.00 | 0.5M |
| 2025-08-28 | 409.00 | 411.00 | 405.00 | 407.50 | 0.4M |
| 2025-08-27 | 401.00 | 413.00 | 401.00 | 409.00 | 0.9M |
| 2025-08-26 | 410.50 | 410.50 | 401.00 | 401.00 | 1.2M |
| 2025-08-25 | 409.00 | 413.50 | 404.00 | 411.50 | 0.5M |
| 2025-08-22 | 401.00 | 408.00 | 396.00 | 406.00 | 0.5M |
| 2025-08-21 | 399.00 | 405.00 | 399.00 | 401.50 | 0.4M |
| 2025-08-20 | 404.50 | 404.50 | 392.00 | 396.00 | 1.5M |
| 2025-08-19 | 411.00 | 414.50 | 406.00 | 406.00 | 0.4M |
| 2025-08-18 | 417.00 | 419.50 | 405.50 | 415.00 | 0.8M |
| 2025-08-15 | 418.00 | 430.00 | 411.50 | 417.00 | 1.9M |
| 2025-08-14 | 385.00 | 413.00 | 384.00 | 407.00 | 2.5M |
| 2025-08-13 | 382.00 | 386.00 | 379.00 | 383.50 | 0.5M |
| 2025-08-12 | 374.50 | 380.50 | 374.50 | 379.00 | 0.4M |
| 2025-08-11 | 378.00 | 379.50 | 372.00 | 374.00 | 1.1M |
| 2025-08-08 | 381.00 | 385.00 | 372.00 | 381.50 | 2.1M |
| 2025-08-07 | 385.50 | 388.50 | 381.50 | 381.50 | 0.7M |
| 2025-08-06 | 392.00 | 392.00 | 383.00 | 383.00 | 0.8M |
| 2025-08-05 | 390.00 | 394.50 | 387.50 | 393.00 | 0.4M |
| 2025-08-04 | 386.50 | 388.00 | 383.50 | 386.50 | 0.6M |
| 2025-08-01 | 392.00 | 400.50 | 385.00 | 392.50 | 1.2M |
| 2025-07-31 | 390.00 | 403.00 | 386.00 | 403.00 | 1.3M |
| 2025-07-30 | 388.50 | 392.50 | 386.50 | 391.50 | 0.3M |
| 2025-07-29 | 395.00 | 397.00 | 386.00 | 387.00 | 0.5M |
| 2025-07-28 | 393.00 | 397.00 | 392.00 | 394.00 | 0.6M |
| 2025-07-25 | 397.00 | 402.00 | 391.00 | 391.50 | 0.8M |
| 2025-07-24 | 396.00 | 402.50 | 393.00 | 399.00 | 1.1M |
| 2025-07-23 | 386.50 | 393.00 | 384.00 | 393.00 | 1.0M |
| 2025-07-22 | 396.00 | 396.00 | 383.00 | 384.00 | 0.9M |
| 2025-07-21 | 389.50 | 398.00 | 388.50 | 395.00 | 0.6M |
| 2025-07-18 | 397.50 | 397.50 | 387.00 | 389.50 | 0.7M |
| 2025-07-17 | 396.50 | 400.50 | 391.50 | 394.00 | 0.8M |
| 2025-07-16 | 384.50 | 394.50 | 380.50 | 394.50 | 0.9M |
| 2025-07-15 | 381.50 | 386.00 | 378.50 | 383.50 | 0.8M |
| 2025-07-14 | 397.00 | 400.50 | 378.00 | 380.00 | 1.9M |
| 2025-07-11 | 402.00 | 403.00 | 396.00 | 396.00 | 0.7M |
| 2025-07-10 | 405.00 | 405.00 | 397.00 | 400.50 | 1.1M |
| 2025-07-09 | 419.50 | 426.00 | 417.00 | 417.50 | 1.2M |
| 2025-07-08 | 438.00 | 440.00 | 425.00 | 425.00 | 1.0M |
| 2025-07-07 | 454.00 | 455.50 | 426.50 | 443.50 | 2.8M |
| 2025-07-04 | 432.50 | 466.00 | 426.00 | 466.00 | 4.1M |
| 2025-07-03 | 440.00 | 450.50 | 426.00 | 428.00 | 1.6M |
| 2025-07-02 | 407.50 | 417.50 | 407.50 | 416.50 | 1.3M |
| 2025-07-01 | 410.00 | 416.50 | 407.50 | 408.50 | 0.9M |
| 2025-06-30 | 425.00 | 426.50 | 410.00 | 410.00 | 0.8M |
| 2025-06-27 | 414.00 | 422.00 | 410.50 | 420.00 | 1.8M |
| 2025-06-26 | 405.50 | 407.50 | 401.50 | 402.00 | 0.7M |
| 2025-06-25 | 405.00 | 410.00 | 402.00 | 405.50 | 0.6M |
| 2025-06-24 | 395.00 | 412.50 | 395.00 | 405.00 | 0.9M |
| 2025-06-23 | 395.50 | 406.00 | 395.50 | 397.00 | 1.5M |
| 2025-06-20 | 431.00 | 431.00 | 415.00 | 415.00 | 1.3M |
| 2025-06-19 | 430.00 | 432.00 | 425.00 | 431.00 | 0.9M |
| 2025-06-18 | 425.00 | 430.00 | 421.00 | 422.00 | 1.0M |
| 2025-06-17 | 422.00 | 432.00 | 422.00 | 425.00 | 0.7M |
| 2025-06-16 | 416.00 | 427.50 | 415.50 | 425.50 | 0.7M |
| 2025-06-13 | 417.00 | 424.00 | 412.50 | 415.00 | 0.7M |
| 2025-06-12 | 417.50 | 429.00 | 417.50 | 422.00 | 0.8M |
| 2025-06-11 | 417.50 | 417.50 | 410.50 | 415.00 | 0.3M |
| 2025-06-10 | 410.50 | 419.00 | 410.50 | 415.00 | 0.5M |
| 2025-06-09 | 410.50 | 417.00 | 407.50 | 408.50 | 0.8M |
| 2025-06-06 | 403.00 | 412.50 | 403.00 | 411.00 | 0.7M |
| 2025-06-05 | 413.00 | 418.50 | 413.00 | 415.00 | 0.2M |
| 2025-06-04 | 412.00 | 419.50 | 411.50 | 412.50 | 0.7M |
| 2025-06-03 | 412.00 | 416.00 | 409.50 | 411.50 | 0.7M |
| 2025-06-02 | 419.00 | 421.00 | 411.50 | 414.50 | 1.0M |
| 2025-05-29 | 426.50 | 431.50 | 421.00 | 431.50 | 1.8M |
| 2025-05-28 | 412.50 | 427.00 | 412.50 | 421.00 | 1.2M |
| 2025-05-27 | 415.00 | 416.50 | 409.50 | 410.50 | 0.6M |
| 2025-05-26 | 414.50 | 421.00 | 411.50 | 413.50 | 0.6M |
| 2025-05-23 | 413.50 | 419.00 | 411.50 | 414.50 | 0.5M |
| 2025-05-22 | 418.50 | 421.00 | 408.50 | 413.50 | 1.3M |
| 2025-05-21 | 427.00 | 430.00 | 417.50 | 427.00 | 1.3M |
| 2025-05-20 | 438.50 | 445.50 | 423.50 | 427.00 | 1.2M |
| 2025-05-19 | 452.00 | 457.00 | 446.00 | 448.50 | 0.7M |
| 2025-05-16 | 448.50 | 459.00 | 448.00 | 457.00 | 0.8M |
| 2025-05-15 | 456.50 | 467.00 | 453.00 | 458.50 | 1.0M |
| 2025-05-14 | 452.00 | 469.50 | 448.00 | 466.50 | 1.2M |
| 2025-05-13 | 454.00 | 456.00 | 439.00 | 444.50 | 1.5M |
| 2025-05-12 | 431.50 | 455.00 | 427.50 | 453.00 | 1.2M |
| 2025-05-09 | 409.00 | 424.00 | 409.00 | 424.00 | 0.9M |
| 2025-05-08 | 397.50 | 413.00 | 396.50 | 410.00 | 0.7M |
| 2025-05-07 | 393.50 | 402.50 | 391.50 | 397.50 | 0.5M |
| 2025-05-06 | 383.00 | 400.00 | 382.00 | 395.50 | 0.9M |
| 2025-05-05 | 400.00 | 404.00 | 372.50 | 383.50 | 1.5M |
| 2025-05-02 | 417.00 | 420.00 | 406.00 | 406.00 | 1.0M |
| 2025-04-30 | 405.00 | 414.00 | 405.00 | 414.00 | 1.6M |
| 2025-04-29 | 391.00 | 399.00 | 386.50 | 399.00 | 0.9M |
| 2025-04-28 | 390.50 | 400.50 | 389.00 | 390.00 | 0.7M |
| 2025-04-25 | 397.50 | 398.50 | 388.50 | 390.00 | 0.8M |
| 2025-04-24 | 386.00 | 396.00 | 382.00 | 394.00 | 1.1M |
| 2025-04-23 | 370.50 | 385.00 | 370.00 | 384.00 | 0.8M |
| 2025-04-22 | 356.00 | 374.00 | 355.50 | 367.50 | 0.6M |
| 2025-04-21 | 372.00 | 382.50 | 363.50 | 367.50 | 0.8M |
| 2025-04-18 | 384.00 | 387.00 | 378.00 | 378.00 | 0.8M |
| 2025-04-17 | 392.50 | 392.50 | 379.50 | 384.00 | 0.8M |
| 2025-04-16 | 395.50 | 408.00 | 382.00 | 396.50 | 1.5M |
| 2025-04-15 | 370.00 | 401.00 | 369.50 | 396.00 | 1.8M |
| 2025-04-14 | 350.50 | 374.00 | 345.00 | 372.00 | 2.5M |
| 2025-04-11 | 332.00 | 353.50 | 320.00 | 353.50 | 3.9M |
| 2025-04-10 | 351.50 | 352.50 | 345.50 | 352.50 | 4.0M |
| 2025-04-09 | 320.50 | 320.50 | 320.50 | 320.50 | 0.3M |
| 2025-04-08 | 356.00 | 356.00 | 356.00 | 356.00 | 1.1M |
| 2025-04-07 | 395.50 | 395.50 | 395.50 | 395.50 | 0.2M |
| 2025-04-02 | 457.50 | 458.00 | 438.50 | 439.00 | 1.2M |
| 2025-04-01 | 440.00 | 460.00 | 439.00 | 458.50 | 1.0M |
| 2025-03-31 | 463.50 | 466.00 | 439.00 | 440.00 | 2.0M |
| 2025-03-28 | 488.00 | 492.00 | 484.00 | 484.50 | 0.7M |
| 2025-03-27 | 485.00 | 491.50 | 485.00 | 490.00 | 0.3M |
| 2025-03-26 | 492.00 | 493.00 | 490.00 | 493.00 | 0.3M |
| 2025-03-25 | 495.50 | 495.50 | 486.50 | 488.00 | 0.4M |
| 2025-03-24 | 495.00 | 500.00 | 489.00 | 490.50 | 0.4M |
| 2025-03-21 | 498.50 | 503.00 | 488.00 | 500.00 | 1.0M |
| 2025-03-20 | 501.00 | 505.00 | 499.00 | 499.00 | 0.5M |
| 2025-03-19 | 507.00 | 507.00 | 496.00 | 497.00 | 0.6M |
| 2025-03-18 | 503.00 | 508.00 | 501.00 | 507.00 | 0.4M |
| 2025-03-17 | 495.00 | 501.00 | 492.50 | 496.50 | 0.7M |
| 2025-03-14 | 499.50 | 500.00 | 492.00 | 492.00 | 0.5M |
| 2025-03-13 | 512.00 | 512.00 | 495.00 | 495.00 | 1.5M |
| 2025-03-12 | 509.00 | 514.00 | 508.00 | 513.00 | 0.3M |
| 2025-03-11 | 510.00 | 513.00 | 506.00 | 509.00 | 0.5M |
| 2025-03-10 | 534.00 | 538.00 | 523.00 | 523.00 | 0.7M |
| 2025-03-07 | 532.00 | 540.00 | 531.00 | 535.00 | 0.7M |
| 2025-03-06 | 529.00 | 536.00 | 528.00 | 530.00 | 0.4M |
| 2025-03-05 | 518.00 | 535.00 | 518.00 | 530.00 | 0.7M |
| 2025-03-04 | 506.00 | 526.00 | 501.00 | 522.00 | 1.0M |
| 2025-03-03 | 529.00 | 536.00 | 514.00 | 517.00 | 1.4M |
| 2025-02-27 | 548.00 | 550.00 | 544.00 | 545.00 | 0.5M |
| 2025-02-26 | 558.00 | 563.00 | 546.00 | 550.00 | 0.7M |
| 2025-02-25 | 544.00 | 569.00 | 543.00 | 564.00 | 1.5M |
| 2025-02-24 | 551.00 | 552.00 | 544.00 | 546.00 | 0.7M |
| 2025-02-21 | 540.00 | 558.00 | 540.00 | 556.00 | 0.6M |
| 2025-02-20 | 540.00 | 543.00 | 537.00 | 541.00 | 0.5M |
| 2025-02-19 | 540.00 | 540.00 | 528.00 | 538.00 | 0.6M |
| 2025-02-18 | 540.00 | 540.00 | 533.00 | 540.00 | 0.4M |
| 2025-02-17 | 553.00 | 556.00 | 536.00 | 536.00 | 0.6M |
| 2025-02-14 | 555.00 | 555.00 | 547.00 | 553.00 | 0.3M |
| 2025-02-13 | 547.00 | 555.00 | 546.00 | 555.00 | 0.7M |
| 2025-02-12 | 545.00 | 547.00 | 539.00 | 539.00 | 0.5M |
| 2025-02-11 | 546.00 | 552.00 | 543.00 | 543.00 | 0.2M |
| 2025-02-10 | 542.00 | 547.00 | 541.00 | 542.00 | 0.2M |
| 2025-02-07 | 544.00 | 549.00 | 543.00 | 543.00 | 0.3M |
| 2025-02-06 | 543.00 | 550.00 | 543.00 | 546.00 | 0.2M |
| 2025-02-05 | 548.00 | 550.00 | 545.00 | 547.00 | 0.4M |
| 2025-02-04 | 549.00 | 549.00 | 538.00 | 542.00 | 0.5M |
| 2025-02-03 | 530.00 | 542.00 | 528.00 | 542.00 | 0.6M |
| 2025-01-22 | 539.00 | 539.00 | 530.00 | 530.00 | 0.6M |
| 2025-01-21 | 525.00 | 536.00 | 525.00 | 534.00 | 0.4M |
| 2025-01-20 | 526.00 | 533.00 | 526.00 | 526.00 | 0.3M |
| 2025-01-17 | 533.00 | 533.00 | 526.00 | 530.00 | 0.3M |
| 2025-01-16 | 530.00 | 532.00 | 526.00 | 530.00 | 0.5M |
| 2025-01-15 | 517.00 | 528.00 | 517.00 | 525.00 | 0.4M |
| 2025-01-14 | 520.00 | 525.00 | 518.00 | 519.00 | 0.4M |
| 2025-01-13 | 513.00 | 518.00 | 502.00 | 514.00 | 0.6M |
| 2025-01-10 | 511.00 | 519.00 | 508.00 | 513.00 | 0.4M |
| 2025-01-09 | 517.00 | 526.00 | 515.00 | 515.00 | 0.3M |
| 2025-01-08 | 517.00 | 527.00 | 515.00 | 521.00 | 0.6M |
| 2025-01-07 | 519.00 | 522.00 | 516.00 | 517.00 | 0.2M |
| 2025-01-06 | 507.00 | 521.00 | 507.00 | 519.00 | 0.2M |
| 2025-01-03 | 512.00 | 516.00 | 503.00 | 506.00 | 0.3M |
| 2025-01-02 | 503.00 | 518.00 | 503.00 | 510.00 | 0.4M |