476.45
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 485.00 | 485.00 | 476.05 | 476.45 | 0.0M |
| 2025-10-06 | 494.45 | 507.00 | 476.00 | 484.35 | 0.0M |
| 2025-10-03 | 497.00 | 497.00 | 489.50 | 495.95 | 0.0M |
| 2025-10-01 | 498.00 | 503.00 | 482.55 | 484.65 | 0.0M |
| 2025-09-30 | 485.05 | 485.05 | 479.95 | 480.00 | 0.0M |
| 2025-09-29 | 480.00 | 485.50 | 480.00 | 485.50 | 0.0M |
| 2025-09-26 | 500.00 | 500.00 | 481.00 | 482.70 | 0.0M |
| 2025-09-25 | 480.50 | 517.95 | 480.00 | 494.85 | 0.0M |
| 2025-09-24 | 480.10 | 491.30 | 480.00 | 480.00 | 0.0M |
| 2025-09-23 | 488.00 | 488.00 | 480.00 | 480.00 | 0.0M |
| 2025-09-22 | 488.10 | 488.10 | 475.45 | 478.80 | 0.0M |
| 2025-09-19 | 490.00 | 494.00 | 475.25 | 488.00 | 0.0M |
| 2025-09-18 | 525.00 | 525.00 | 482.00 | 485.00 | 0.0M |
| 2025-09-17 | 500.00 | 504.00 | 490.50 | 500.15 | 0.0M |
| 2025-09-16 | 489.00 | 503.85 | 489.00 | 497.05 | 0.0M |
| 2025-09-15 | 507.00 | 507.00 | 469.60 | 484.00 | 0.0M |
| 2025-09-12 | 520.00 | 520.00 | 484.00 | 487.40 | 0.0M |
| 2025-09-11 | 489.00 | 494.60 | 485.00 | 485.00 | 0.0M |
| 2025-09-10 | 494.00 | 514.75 | 486.00 | 490.25 | 0.0M |
| 2025-09-09 | 492.00 | 495.00 | 480.00 | 483.25 | 0.0M |
| 2025-09-08 | 480.00 | 493.00 | 480.00 | 486.80 | 0.0M |
| 2025-09-05 | 479.00 | 479.50 | 477.05 | 479.50 | 0.0M |
| 2025-09-04 | 476.00 | 484.90 | 476.00 | 479.25 | 0.0M |
| 2025-09-03 | 477.00 | 498.00 | 474.00 | 475.80 | 0.0M |
| 2025-09-02 | 482.40 | 489.50 | 475.00 | 477.30 | 0.0M |
| 2025-09-01 | 473.05 | 510.95 | 473.05 | 481.35 | 0.0M |
| 2025-08-29 | 477.00 | 479.00 | 470.00 | 473.45 | 0.0M |
| 2025-08-28 | 479.90 | 480.00 | 465.25 | 479.75 | 0.0M |
| 2025-08-26 | 494.00 | 494.00 | 475.00 | 483.40 | 0.0M |
| 2025-08-25 | 488.00 | 488.00 | 466.05 | 471.60 | 0.0M |
| 2025-08-22 | 490.35 | 492.95 | 471.00 | 477.55 | 0.0M |
| 2025-08-21 | 489.00 | 489.00 | 477.00 | 481.80 | 0.0M |
| 2025-08-20 | 481.50 | 493.00 | 480.00 | 485.00 | 0.0M |
| 2025-08-19 | 481.05 | 494.95 | 475.00 | 494.85 | 0.0M |
| 2025-08-18 | 491.00 | 497.50 | 470.00 | 482.30 | 0.0M |
| 2025-08-14 | 500.00 | 500.00 | 490.00 | 490.75 | 0.0M |
| 2025-08-13 | 492.55 | 492.55 | 489.00 | 490.65 | 0.0M |
| 2025-08-12 | 493.00 | 499.00 | 491.05 | 498.50 | 0.0M |
| 2025-08-11 | 495.75 | 499.00 | 493.00 | 498.95 | 0.0M |
| 2025-08-08 | 497.30 | 508.55 | 493.00 | 494.75 | 0.0M |
| 2025-08-07 | 495.00 | 500.10 | 492.10 | 495.00 | 0.0M |
| 2025-08-06 | 525.80 | 525.80 | 500.00 | 501.20 | 0.0M |
| 2025-08-05 | 530.00 | 530.00 | 520.05 | 525.80 | 0.0M |
| 2025-08-04 | 522.05 | 525.00 | 522.00 | 522.95 | 0.0M |
| 2025-08-01 | 543.00 | 543.00 | 525.00 | 528.35 | 0.0M |
| 2025-07-31 | 518.00 | 530.00 | 517.95 | 530.00 | 0.0M |
| 2025-07-30 | 520.25 | 525.00 | 518.40 | 524.95 | 0.0M |
| 2025-07-29 | 517.25 | 524.75 | 517.25 | 520.25 | 0.0M |
| 2025-07-28 | 529.55 | 542.25 | 516.10 | 519.45 | 0.0M |
| 2025-07-25 | 527.00 | 534.00 | 515.05 | 526.90 | 0.0M |
| 2025-07-24 | 520.05 | 524.00 | 515.25 | 522.25 | 0.0M |
| 2025-07-23 | 525.00 | 525.00 | 520.00 | 520.05 | 0.0M |
| 2025-07-22 | 522.00 | 527.00 | 518.00 | 519.40 | 0.0M |
| 2025-07-21 | 520.05 | 522.15 | 510.10 | 522.15 | 0.0M |
| 2025-07-18 | 520.00 | 523.95 | 519.55 | 520.15 | 0.0M |
| 2025-07-17 | 520.00 | 529.85 | 518.00 | 520.95 | 0.0M |
| 2025-07-16 | 525.00 | 531.95 | 520.00 | 521.55 | 0.0M |
| 2025-07-15 | 521.15 | 525.00 | 520.00 | 521.40 | 0.0M |
| 2025-07-14 | 519.95 | 534.95 | 519.95 | 520.65 | 0.0M |
| 2025-07-11 | 530.00 | 530.00 | 515.30 | 519.20 | 0.0M |
| 2025-07-10 | 525.05 | 525.05 | 515.10 | 515.50 | 0.0M |
| 2025-07-09 | 522.00 | 524.95 | 515.10 | 520.00 | 0.0M |
| 2025-07-08 | 532.00 | 532.00 | 520.10 | 520.10 | 0.0M |
| 2025-07-07 | 530.00 | 539.00 | 525.40 | 525.55 | 0.0M |
| 2025-07-04 | 530.00 | 540.00 | 524.30 | 525.20 | 0.0M |
| 2025-07-03 | 525.05 | 527.70 | 521.10 | 522.85 | 0.0M |
| 2025-07-02 | 530.05 | 531.00 | 526.00 | 528.35 | 0.0M |
| 2025-07-01 | 535.00 | 535.00 | 525.05 | 526.95 | 0.0M |
| 2025-06-30 | 531.10 | 534.50 | 530.85 | 531.90 | 0.0M |
| 2025-06-27 | 532.00 | 556.90 | 530.00 | 534.90 | 0.0M |
| 2025-06-26 | 536.00 | 550.00 | 533.00 | 546.85 | 0.0M |
| 2025-06-25 | 547.75 | 547.75 | 528.20 | 545.00 | 0.0M |
| 2025-06-24 | 525.00 | 557.00 | 525.00 | 549.40 | 0.0M |
| 2025-06-23 | 530.05 | 547.00 | 530.00 | 533.80 | 0.0M |
| 2025-06-20 | 529.00 | 544.00 | 515.00 | 542.95 | 0.0M |
| 2025-06-19 | 520.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2025-06-18 | 515.25 | 525.60 | 515.25 | 520.40 | 0.0M |
| 2025-06-17 | 528.95 | 529.00 | 515.25 | 521.40 | 0.0M |
| 2025-06-16 | 527.95 | 528.05 | 511.05 | 517.05 | 0.0M |
| 2025-06-13 | 511.05 | 521.35 | 511.00 | 521.10 | 0.0M |
| 2025-06-12 | 550.00 | 558.90 | 522.15 | 529.30 | 0.0M |
| 2025-06-11 | 517.55 | 535.00 | 517.25 | 529.90 | 0.0M |
| 2025-06-10 | 524.00 | 525.00 | 514.95 | 515.90 | 0.0M |
| 2025-06-09 | 528.00 | 528.00 | 520.00 | 520.00 | 0.0M |
| 2025-06-06 | 521.45 | 529.95 | 513.40 | 519.35 | 0.0M |
| 2025-06-05 | 520.00 | 521.50 | 510.00 | 512.75 | 0.0M |
| 2025-06-04 | 519.75 | 519.75 | 514.00 | 514.60 | 0.0M |
| 2025-06-03 | 520.00 | 520.00 | 512.50 | 517.50 | 0.0M |
| 2025-06-02 | 515.05 | 520.00 | 510.00 | 516.75 | 0.0M |
| 2025-05-30 | 513.55 | 521.50 | 513.50 | 514.05 | 0.0M |
| 2025-05-29 | 521.45 | 521.50 | 511.15 | 513.50 | 0.0M |
| 2025-05-28 | 517.95 | 517.95 | 509.00 | 510.00 | 0.0M |
| 2025-05-27 | 515.30 | 516.95 | 510.00 | 515.00 | 0.0M |
| 2025-05-26 | 501.60 | 516.95 | 501.60 | 516.85 | 0.0M |
| 2025-05-23 | 500.00 | 507.00 | 499.95 | 501.55 | 0.0M |
| 2025-05-22 | 507.00 | 519.80 | 480.00 | 494.55 | 0.0M |
| 2025-05-21 | 514.30 | 514.35 | 505.05 | 506.05 | 0.0M |
| 2025-05-20 | 507.05 | 520.05 | 505.00 | 514.35 | 0.0M |
| 2025-05-19 | 539.00 | 539.00 | 510.00 | 511.20 | 0.0M |
| 2025-05-16 | 534.00 | 535.05 | 530.00 | 532.50 | 0.0M |
| 2025-05-15 | 522.00 | 535.00 | 522.00 | 525.00 | 0.0M |
| 2025-05-14 | 523.50 | 525.25 | 507.65 | 519.90 | 0.0M |
| 2025-05-13 | 515.00 | 517.50 | 506.50 | 517.50 | 0.0M |
| 2025-05-12 | 510.00 | 520.10 | 508.00 | 517.40 | 0.0M |
| 2025-05-09 | 509.45 | 509.45 | 500.00 | 500.10 | 0.0M |
| 2025-05-08 | 518.00 | 522.90 | 512.00 | 512.00 | 0.0M |
| 2025-05-07 | 507.10 | 518.00 | 507.10 | 510.95 | 0.0M |
| 2025-05-06 | 507.50 | 517.50 | 507.00 | 507.00 | 0.0M |
| 2025-05-05 | 522.00 | 529.00 | 516.40 | 519.05 | 0.0M |
| 2025-05-02 | 517.00 | 533.95 | 514.90 | 529.95 | 0.0M |
| 2025-04-30 | 526.00 | 532.50 | 515.00 | 517.80 | 0.0M |
| 2025-04-29 | 527.10 | 533.95 | 524.95 | 527.75 | 0.0M |
| 2025-04-28 | 525.00 | 564.00 | 525.00 | 550.00 | 0.0M |
| 2025-04-25 | 531.05 | 537.00 | 526.00 | 530.00 | 0.0M |
| 2025-04-24 | 539.00 | 547.75 | 532.05 | 533.05 | 0.0M |
| 2025-04-23 | 532.00 | 532.50 | 531.30 | 531.85 | 0.0M |
| 2025-04-22 | 548.05 | 548.05 | 525.90 | 529.20 | 0.0M |
| 2025-04-21 | 530.00 | 559.00 | 527.00 | 551.25 | 0.0M |
| 2025-04-17 | 536.00 | 536.00 | 525.00 | 530.00 | 0.0M |
| 2025-04-16 | 534.00 | 538.00 | 528.00 | 538.00 | 0.0M |
| 2025-04-15 | 527.05 | 534.00 | 523.05 | 525.70 | 0.0M |
| 2025-04-11 | 510.90 | 542.90 | 510.90 | 525.00 | 0.0M |
| 2025-04-09 | 515.50 | 515.50 | 510.00 | 510.90 | 0.0M |
| 2025-04-08 | 513.35 | 530.90 | 505.25 | 518.80 | 0.0M |
| 2025-04-07 | 525.00 | 525.00 | 490.00 | 513.45 | 0.0M |
| 2025-04-04 | 538.65 | 539.00 | 525.00 | 535.00 | 0.0M |
| 2025-04-03 | 538.65 | 544.00 | 522.00 | 541.65 | 0.0M |
| 2025-04-02 | 530.00 | 539.00 | 528.90 | 538.75 | 0.0M |
| 2025-04-01 | 522.05 | 522.05 | 510.00 | 512.00 | 0.0M |
| 2025-03-28 | 523.00 | 540.00 | 521.00 | 539.00 | 0.0M |
| 2025-03-27 | 508.00 | 519.85 | 492.00 | 507.55 | 0.0M |
| 2025-03-26 | 530.70 | 539.00 | 488.00 | 495.90 | 0.0M |
| 2025-03-25 | 548.95 | 548.95 | 528.00 | 528.00 | 0.0M |
| 2025-03-24 | 529.10 | 544.85 | 521.20 | 534.30 | 0.0M |
| 2025-03-21 | 534.00 | 534.00 | 529.00 | 529.10 | 0.0M |
| 2025-03-20 | 538.90 | 538.90 | 530.10 | 530.10 | 0.0M |
| 2025-03-19 | 545.10 | 545.10 | 529.00 | 530.10 | 0.0M |
| 2025-03-18 | 520.00 | 537.00 | 505.00 | 529.65 | 0.0M |
| 2025-03-17 | 529.50 | 532.80 | 516.00 | 516.15 | 0.0M |
| 2025-03-13 | 520.15 | 528.15 | 507.65 | 509.20 | 0.0M |
| 2025-03-12 | 549.85 | 549.85 | 515.00 | 518.05 | 0.0M |
| 2025-03-11 | 527.15 | 535.80 | 515.00 | 527.85 | 0.0M |
| 2025-03-10 | 557.20 | 557.20 | 506.00 | 527.15 | 0.0M |
| 2025-03-07 | 560.00 | 572.00 | 552.65 | 556.35 | 0.0M |
| 2025-03-06 | 586.00 | 586.00 | 550.00 | 558.50 | 0.0M |
| 2025-03-05 | 550.00 | 554.00 | 541.50 | 546.55 | 0.0M |
| 2025-03-04 | 533.40 | 548.00 | 507.00 | 539.55 | 0.0M |
| 2025-03-03 | 540.00 | 540.00 | 503.00 | 533.40 | 0.0M |
| 2025-02-28 | 567.95 | 567.95 | 526.20 | 533.90 | 0.0M |
| 2025-02-27 | 574.00 | 593.90 | 541.15 | 562.35 | 0.0M |
| 2025-02-25 | 565.60 | 575.90 | 534.20 | 566.55 | 0.0M |
| 2025-02-24 | 590.05 | 603.00 | 555.00 | 560.65 | 0.0M |
| 2025-02-21 | 606.00 | 606.00 | 595.10 | 599.50 | 0.0M |
| 2025-02-20 | 595.00 | 628.80 | 581.50 | 620.95 | 0.0M |
| 2025-02-19 | 598.00 | 610.00 | 560.10 | 592.80 | 0.0M |
| 2025-02-18 | 605.05 | 605.05 | 594.10 | 597.35 | 0.0M |
| 2025-02-17 | 571.60 | 620.00 | 571.60 | 602.35 | 0.0M |
| 2025-02-14 | 602.00 | 628.50 | 595.00 | 605.50 | 0.0M |
| 2025-02-13 | 614.00 | 614.00 | 600.00 | 600.00 | 0.0M |
| 2025-02-12 | 601.60 | 624.00 | 575.20 | 607.55 | 0.0M |
| 2025-02-11 | 635.00 | 635.00 | 600.00 | 619.90 | 0.0M |
| 2025-02-10 | 629.00 | 631.00 | 620.00 | 624.25 | 0.0M |
| 2025-02-07 | 619.70 | 637.00 | 608.00 | 629.00 | 0.0M |
| 2025-02-06 | 626.10 | 639.50 | 625.00 | 626.00 | 0.0M |
| 2025-02-05 | 638.70 | 654.30 | 638.00 | 645.25 | 0.0M |
| 2025-02-04 | 613.65 | 642.50 | 606.00 | 628.35 | 0.0M |
| 2025-02-03 | 654.80 | 654.80 | 605.00 | 613.65 | 0.0M |
| 2025-02-01 | 654.90 | 654.90 | 654.80 | 654.80 | 0.0M |
| 2025-01-31 | 634.00 | 658.00 | 619.50 | 620.45 | 0.0M |
| 2025-01-30 | 599.70 | 624.00 | 599.70 | 618.50 | 0.0M |
| 2025-01-29 | 590.00 | 624.40 | 585.00 | 599.75 | 0.0M |
| 2025-01-28 | 602.00 | 615.00 | 581.00 | 587.85 | 0.0M |
| 2025-01-27 | 632.00 | 640.00 | 620.00 | 621.45 | 0.0M |
| 2025-01-24 | 640.20 | 642.00 | 621.60 | 625.60 | 0.0M |
| 2025-01-23 | 649.90 | 660.10 | 640.00 | 658.65 | 0.0M |
| 2025-01-22 | 634.45 | 650.00 | 634.45 | 650.00 | 0.0M |
| 2025-01-21 | 642.00 | 653.90 | 635.30 | 637.35 | 0.0M |
| 2025-01-20 | 643.00 | 654.00 | 635.05 | 646.20 | 0.0M |
| 2025-01-17 | 644.00 | 644.00 | 620.00 | 627.05 | 0.0M |
| 2025-01-16 | 634.95 | 634.95 | 621.10 | 627.00 | 0.0M |
| 2025-01-15 | 637.95 | 640.90 | 616.60 | 624.85 | 0.0M |
| 2025-01-14 | 656.95 | 656.95 | 600.00 | 616.60 | 0.0M |
| 2025-01-13 | 621.55 | 651.00 | 621.55 | 644.85 | 0.0M |
| 2025-01-10 | 650.05 | 650.05 | 641.90 | 642.00 | 0.0M |
| 2025-01-09 | 647.05 | 658.80 | 625.00 | 654.95 | 0.0M |
| 2025-01-08 | 660.10 | 660.10 | 645.90 | 647.95 | 0.0M |
| 2025-01-07 | 660.00 | 679.85 | 642.00 | 668.90 | 0.0M |
| 2025-01-06 | 669.95 | 670.05 | 612.05 | 660.35 | 0.0M |
| 2025-01-03 | 684.45 | 684.50 | 665.00 | 670.00 | 0.0M |
| 2025-01-02 | 670.50 | 680.00 | 660.00 | 674.65 | 0.0M |
| 2025-01-01 | 667.25 | 680.00 | 666.00 | 675.40 | 0.0M |