390.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 413.60 | 413.60 | 387.20 | 390.60 | 0.0M |
| 2025-09-25 | 417.00 | 419.00 | 411.00 | 413.60 | 0.0M |
| 2025-09-24 | 405.20 | 420.00 | 405.00 | 414.10 | 0.0M |
| 2025-09-23 | 410.00 | 410.00 | 401.10 | 405.00 | 0.0M |
| 2025-09-22 | 409.60 | 411.40 | 406.00 | 407.85 | 0.0M |
| 2025-09-19 | 410.05 | 413.85 | 406.00 | 409.60 | 0.0M |
| 2025-09-18 | 415.00 | 416.15 | 409.00 | 409.90 | 0.0M |
| 2025-09-17 | 417.00 | 418.00 | 412.00 | 414.55 | 0.0M |
| 2025-09-16 | 421.65 | 423.75 | 412.10 | 413.25 | 0.0M |
| 2025-09-15 | 415.00 | 420.95 | 412.00 | 413.50 | 0.0M |
| 2025-09-12 | 416.90 | 424.45 | 410.00 | 417.75 | 0.0M |
| 2025-09-11 | 423.30 | 428.95 | 405.10 | 411.70 | 0.0M |
| 2025-09-10 | 413.10 | 435.40 | 413.00 | 422.40 | 0.1M |
| 2025-09-09 | 415.00 | 418.75 | 409.00 | 412.30 | 0.0M |
| 2025-09-08 | 402.50 | 422.30 | 402.05 | 408.70 | 0.0M |
| 2025-09-05 | 408.20 | 412.80 | 405.10 | 407.00 | 0.0M |
| 2025-09-04 | 424.00 | 424.00 | 408.50 | 412.05 | 0.0M |
| 2025-09-03 | 418.25 | 428.70 | 406.00 | 414.15 | 0.0M |
| 2025-09-02 | 411.05 | 434.00 | 405.00 | 419.40 | 0.1M |
| 2025-09-01 | 424.00 | 425.05 | 409.00 | 411.05 | 0.0M |
| 2025-08-29 | 421.20 | 430.00 | 418.90 | 424.00 | 0.0M |
| 2025-08-28 | 417.00 | 427.00 | 412.00 | 416.00 | 0.0M |
| 2025-08-26 | 438.00 | 438.00 | 418.00 | 419.55 | 0.1M |
| 2025-08-25 | 480.95 | 480.95 | 442.00 | 444.70 | 0.1M |
| 2025-08-22 | 451.00 | 472.00 | 438.05 | 470.10 | 0.1M |
| 2025-08-21 | 437.00 | 446.25 | 431.40 | 443.85 | 0.0M |
| 2025-08-20 | 442.00 | 442.00 | 431.80 | 435.75 | 0.0M |
| 2025-08-19 | 446.00 | 447.00 | 430.00 | 442.70 | 0.1M |
| 2025-08-18 | 460.00 | 462.80 | 440.10 | 447.75 | 0.0M |
| 2025-08-14 | 456.85 | 456.85 | 447.25 | 449.75 | 0.0M |
| 2025-08-13 | 453.00 | 459.80 | 453.00 | 456.95 | 0.0M |
| 2025-08-12 | 464.00 | 478.00 | 452.60 | 457.00 | 0.0M |
| 2025-08-11 | 480.00 | 480.00 | 442.00 | 456.00 | 0.1M |
| 2025-08-08 | 454.00 | 489.75 | 443.20 | 472.50 | 0.0M |
| 2025-08-07 | 459.00 | 459.00 | 432.60 | 446.70 | 0.1M |
| 2025-08-06 | 459.00 | 459.00 | 450.00 | 455.00 | 0.0M |
| 2025-08-05 | 464.20 | 470.10 | 459.00 | 459.40 | 0.0M |
| 2025-08-04 | 474.00 | 479.00 | 450.00 | 464.20 | 0.0M |
| 2025-08-01 | 485.00 | 486.00 | 471.15 | 473.55 | 0.0M |
| 2025-07-31 | 490.05 | 504.00 | 480.00 | 481.90 | 0.0M |
| 2025-07-30 | 517.00 | 522.00 | 494.00 | 497.60 | 0.0M |
| 2025-07-29 | 484.00 | 524.20 | 471.30 | 517.80 | 0.1M |
| 2025-07-28 | 499.60 | 503.00 | 482.10 | 484.40 | 0.0M |
| 2025-07-25 | 510.00 | 512.00 | 491.00 | 496.25 | 0.0M |
| 2025-07-24 | 501.95 | 512.85 | 499.00 | 505.55 | 0.0M |
| 2025-07-23 | 512.00 | 512.00 | 489.00 | 497.65 | 0.1M |
| 2025-07-22 | 520.65 | 521.00 | 501.25 | 507.05 | 0.0M |
| 2025-07-21 | 535.00 | 535.00 | 510.00 | 516.40 | 0.0M |
| 2025-07-18 | 536.05 | 543.80 | 528.00 | 529.90 | 0.0M |
| 2025-07-17 | 540.05 | 550.75 | 537.50 | 539.45 | 0.0M |
| 2025-07-16 | 550.00 | 555.00 | 531.00 | 536.65 | 0.0M |
| 2025-07-15 | 542.00 | 549.90 | 539.40 | 548.50 | 0.1M |
| 2025-07-14 | 535.00 | 549.90 | 525.00 | 538.95 | 0.1M |
| 2025-07-11 | 544.00 | 548.00 | 530.00 | 536.90 | 0.0M |
| 2025-07-10 | 532.95 | 548.00 | 529.95 | 537.60 | 0.1M |
| 2025-07-09 | 510.00 | 535.00 | 500.00 | 532.00 | 0.1M |
| 2025-07-08 | 514.00 | 515.95 | 490.00 | 502.85 | 0.1M |
| 2025-07-07 | 517.95 | 517.95 | 506.05 | 509.10 | 0.1M |
| 2025-07-04 | 502.80 | 515.00 | 488.00 | 510.90 | 0.0M |
| 2025-07-03 | 502.25 | 517.00 | 488.00 | 491.90 | 0.1M |
| 2025-07-02 | 514.00 | 524.00 | 498.05 | 502.25 | 0.1M |
| 2025-07-01 | 545.00 | 545.00 | 499.20 | 513.50 | 0.1M |
| 2025-06-30 | 528.00 | 534.95 | 510.00 | 532.35 | 0.1M |
| 2025-06-27 | 494.20 | 499.00 | 478.05 | 490.25 | 0.1M |
| 2025-06-26 | 487.00 | 507.70 | 482.00 | 494.20 | 0.1M |
| 2025-06-25 | 477.90 | 494.00 | 468.60 | 486.75 | 0.1M |
| 2025-06-24 | 468.55 | 475.00 | 460.05 | 472.70 | 0.1M |
| 2025-06-23 | 449.80 | 472.80 | 440.00 | 462.15 | 0.0M |
| 2025-06-20 | 452.95 | 465.00 | 440.65 | 460.70 | 0.0M |
| 2025-06-19 | 494.00 | 494.00 | 450.90 | 458.70 | 0.2M |
| 2025-06-18 | 474.60 | 474.60 | 474.60 | 474.60 | 0.0M |
| 2025-06-17 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2025-06-16 | 423.90 | 430.50 | 423.90 | 430.50 | 0.0M |
| 2025-06-13 | 416.10 | 416.15 | 410.00 | 410.00 | 0.1M |
| 2025-06-12 | 422.00 | 422.00 | 408.00 | 408.00 | 0.0M |
| 2025-06-11 | 411.05 | 415.00 | 411.00 | 415.00 | 0.0M |
| 2025-06-10 | 432.00 | 432.00 | 419.35 | 419.35 | 0.0M |
| 2025-06-09 | 436.45 | 436.45 | 427.90 | 427.90 | 0.0M |
| 2025-06-06 | 420.00 | 427.95 | 420.00 | 427.95 | 0.0M |
| 2025-06-05 | 424.30 | 424.30 | 420.00 | 420.00 | 0.0M |
| 2025-06-04 | 403.20 | 416.00 | 403.20 | 416.00 | 0.0M |
| 2025-06-03 | 411.30 | 411.30 | 411.30 | 411.30 | 0.0M |
| 2025-06-02 | 419.70 | 419.70 | 419.70 | 419.70 | 0.0M |
| 2025-05-30 | 428.25 | 428.25 | 428.25 | 428.25 | 0.0M |
| 2025-05-29 | 436.95 | 436.95 | 436.95 | 436.95 | 0.0M |
| 2025-05-28 | 428.40 | 428.40 | 428.40 | 428.40 | 0.0M |
| 2025-05-27 | 416.20 | 420.00 | 416.20 | 420.00 | 0.0M |
| 2025-05-26 | 433.10 | 433.10 | 424.45 | 424.45 | 0.0M |
| 2025-05-23 | 433.10 | 433.10 | 433.10 | 433.10 | 0.0M |
| 2025-05-22 | 457.40 | 457.40 | 441.90 | 441.90 | 0.0M |
| 2025-05-21 | 452.05 | 452.05 | 448.25 | 450.90 | 0.1M |
| 2025-05-20 | 443.20 | 443.20 | 443.20 | 443.20 | 0.0M |
| 2025-05-19 | 434.55 | 434.55 | 434.55 | 434.55 | 0.0M |
| 2025-05-16 | 426.05 | 426.05 | 426.05 | 426.05 | 0.0M |
| 2025-05-15 | 417.70 | 417.70 | 417.70 | 417.70 | 0.0M |
| 2025-05-14 | 408.75 | 409.55 | 408.75 | 409.55 | 0.0M |
| 2025-05-13 | 401.55 | 401.55 | 401.00 | 401.55 | 0.0M |
| 2025-05-12 | 393.00 | 393.70 | 393.00 | 393.70 | 0.0M |
| 2025-05-09 | 393.00 | 397.85 | 386.00 | 386.00 | 0.1M |
| 2025-05-08 | 393.05 | 393.05 | 393.05 | 393.05 | 0.1M |
| 2025-05-07 | 370.25 | 385.35 | 370.25 | 385.35 | 0.0M |
| 2025-05-06 | 379.00 | 379.00 | 377.80 | 377.80 | 0.0M |
| 2025-05-05 | 362.00 | 371.60 | 360.00 | 371.60 | 0.0M |
| 2025-05-02 | 364.35 | 364.35 | 364.35 | 364.35 | 0.0M |
| 2025-04-30 | 371.75 | 371.75 | 371.75 | 371.75 | 0.0M |
| 2025-04-29 | 379.30 | 379.30 | 379.30 | 379.30 | 0.0M |
| 2025-04-28 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0M |
| 2025-04-25 | 403.55 | 403.55 | 381.00 | 394.90 | 0.1M |
| 2025-04-24 | 367.00 | 384.35 | 366.05 | 384.35 | 0.0M |
| 2025-04-23 | 359.00 | 366.05 | 346.05 | 366.05 | 0.0M |
| 2025-04-22 | 355.00 | 359.00 | 346.00 | 348.65 | 0.0M |
| 2025-04-21 | 340.20 | 352.05 | 340.00 | 351.95 | 0.0M |
| 2025-04-17 | 322.00 | 335.90 | 321.95 | 335.30 | 0.1M |
| 2025-04-16 | 325.00 | 325.00 | 318.00 | 319.95 | 0.0M |
| 2025-04-15 | 325.95 | 330.00 | 318.00 | 326.75 | 0.0M |
| 2025-04-11 | 325.90 | 326.10 | 302.15 | 318.50 | 0.0M |
| 2025-04-09 | 314.95 | 322.95 | 306.00 | 312.00 | 0.0M |
| 2025-04-08 | 320.90 | 320.90 | 291.55 | 318.45 | 0.0M |
| 2025-04-07 | 306.90 | 306.90 | 306.90 | 306.90 | 0.0M |
| 2025-04-04 | 333.95 | 333.95 | 315.00 | 323.05 | 0.0M |
| 2025-04-03 | 311.55 | 335.00 | 311.55 | 329.10 | 0.0M |
| 2025-04-02 | 323.00 | 332.00 | 320.15 | 327.85 | 0.0M |
| 2025-04-01 | 320.00 | 327.30 | 311.00 | 327.30 | 0.0M |
| 2025-03-28 | 299.95 | 311.90 | 282.20 | 311.75 | 0.1M |
| 2025-03-27 | 312.00 | 312.00 | 297.05 | 297.05 | 0.1M |
| 2025-03-26 | 318.05 | 326.80 | 312.25 | 312.65 | 0.1M |
| 2025-03-25 | 345.85 | 346.00 | 328.65 | 328.65 | 0.1M |
| 2025-03-24 | 364.95 | 364.95 | 341.00 | 345.95 | 0.1M |
| 2025-03-21 | 360.00 | 367.00 | 355.00 | 357.05 | 0.1M |
| 2025-03-20 | 353.95 | 364.60 | 353.95 | 361.60 | 0.0M |
| 2025-03-19 | 342.50 | 347.25 | 330.75 | 347.25 | 0.0M |
| 2025-03-18 | 332.10 | 344.95 | 327.00 | 330.75 | 0.1M |
| 2025-03-17 | 348.00 | 350.50 | 331.30 | 332.10 | 0.1M |
| 2025-03-13 | 348.85 | 356.00 | 348.00 | 348.70 | 0.0M |
| 2025-03-12 | 360.00 | 363.75 | 348.30 | 348.85 | 0.1M |
| 2025-03-11 | 358.00 | 360.00 | 346.60 | 347.85 | 0.1M |
| 2025-03-10 | 384.00 | 384.00 | 362.00 | 364.85 | 0.1M |
| 2025-03-07 | 378.90 | 383.90 | 370.50 | 377.35 | 0.1M |
| 2025-03-06 | 360.50 | 376.00 | 360.25 | 374.50 | 0.1M |
| 2025-03-05 | 347.00 | 364.00 | 347.00 | 360.25 | 0.1M |
| 2025-03-04 | 342.00 | 358.00 | 334.95 | 349.50 | 0.1M |
| 2025-03-03 | 358.50 | 362.90 | 340.60 | 341.50 | 0.0M |
| 2025-02-28 | 352.05 | 365.00 | 352.05 | 358.50 | 0.0M |
| 2025-02-27 | 386.00 | 392.95 | 365.55 | 367.45 | 0.0M |
| 2025-02-25 | 385.00 | 398.50 | 380.00 | 382.85 | 0.0M |
| 2025-02-24 | 387.00 | 387.00 | 373.00 | 382.15 | 0.0M |
| 2025-02-21 | 409.90 | 409.90 | 383.15 | 389.35 | 0.0M |
| 2025-02-20 | 379.00 | 400.45 | 372.55 | 400.15 | 0.0M |
| 2025-02-19 | 353.55 | 383.55 | 348.00 | 381.40 | 0.0M |
| 2025-02-18 | 384.50 | 385.00 | 365.30 | 365.30 | 0.0M |
| 2025-02-17 | 400.50 | 400.50 | 384.50 | 384.50 | 0.0M |
| 2025-02-14 | 418.00 | 428.00 | 396.80 | 404.70 | 0.0M |
| 2025-02-13 | 409.00 | 417.65 | 401.05 | 417.60 | 0.0M |
| 2025-02-12 | 367.15 | 405.50 | 366.90 | 397.80 | 0.1M |
| 2025-02-11 | 397.55 | 400.00 | 386.20 | 386.20 | 0.0M |
| 2025-02-10 | 429.95 | 429.95 | 402.40 | 406.50 | 0.0M |
| 2025-02-07 | 428.75 | 431.00 | 420.05 | 423.55 | 0.0M |
| 2025-02-06 | 437.25 | 437.25 | 422.00 | 428.75 | 0.0M |
| 2025-02-05 | 439.55 | 439.55 | 418.00 | 435.95 | 0.0M |
| 2025-02-04 | 434.00 | 442.00 | 416.00 | 436.20 | 0.0M |
| 2025-02-03 | 434.80 | 434.80 | 413.55 | 423.95 | 0.0M |
| 2025-02-01 | 465.85 | 465.85 | 430.00 | 434.70 | 0.0M |
| 2025-01-31 | 434.35 | 444.15 | 418.35 | 444.15 | 0.0M |
| 2025-01-30 | 425.05 | 439.00 | 420.00 | 423.00 | 0.0M |
| 2025-01-29 | 409.00 | 425.55 | 400.00 | 425.05 | 0.0M |
| 2025-01-28 | 375.05 | 423.20 | 350.00 | 405.30 | 0.2M |
| 2025-01-27 | 394.05 | 400.00 | 370.00 | 372.90 | 0.1M |
| 2025-01-24 | 446.00 | 446.00 | 391.00 | 401.25 | 0.1M |
| 2025-01-23 | 455.00 | 462.25 | 436.30 | 440.05 | 0.0M |
| 2025-01-22 | 485.05 | 487.90 | 446.55 | 459.05 | 0.1M |
| 2025-01-21 | 497.00 | 500.00 | 481.00 | 483.80 | 0.0M |
| 2025-01-20 | 505.00 | 505.00 | 480.05 | 496.60 | 0.0M |
| 2025-01-17 | 508.75 | 523.00 | 492.00 | 505.85 | 0.1M |
| 2025-01-16 | 482.70 | 506.00 | 480.00 | 503.40 | 0.0M |
| 2025-01-15 | 500.00 | 505.00 | 473.00 | 482.70 | 0.0M |
| 2025-01-14 | 465.00 | 489.90 | 445.10 | 485.30 | 0.1M |
| 2025-01-13 | 500.15 | 503.15 | 450.00 | 456.80 | 0.2M |
| 2025-01-10 | 530.00 | 532.00 | 508.00 | 509.30 | 0.1M |
| 2025-01-09 | 525.75 | 551.00 | 518.00 | 529.25 | 0.0M |
| 2025-01-08 | 528.00 | 536.00 | 521.00 | 525.60 | 0.0M |
| 2025-01-07 | 543.15 | 555.05 | 530.00 | 534.05 | 0.1M |
| 2025-01-06 | 581.00 | 581.40 | 522.05 | 529.90 | 0.2M |
| 2025-01-03 | 591.10 | 596.00 | 578.00 | 580.00 | 0.1M |
| 2025-01-02 | 584.75 | 600.00 | 580.60 | 585.15 | 0.1M |
| 2025-01-01 | 562.00 | 588.00 | 562.00 | 584.75 | 0.0M |