595.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 654.28 | 655.00 | 595.81 | 595.81 | 2.1M |
| 2025-09-25 | 620.24 | 668.00 | 619.72 | 662.01 | 2.2M |
| 2025-09-24 | 579.01 | 630.00 | 570.18 | 626.50 | 2.4M |
| 2025-09-23 | 556.43 | 579.55 | 552.73 | 578.99 | 1.8M |
| 2025-09-22 | 549.31 | 558.00 | 536.69 | 556.19 | 1.3M |
| 2025-09-19 | 545.16 | 559.78 | 542.00 | 549.50 | 1.5M |
| 2025-09-18 | 550.00 | 579.87 | 538.00 | 552.00 | 2.2M |
| 2025-09-17 | 541.38 | 557.75 | 533.70 | 555.06 | 1.8M |
| 2025-09-16 | 542.78 | 547.99 | 535.99 | 541.65 | 1.3M |
| 2025-09-15 | 529.99 | 554.00 | 523.22 | 542.78 | 1.9M |
| 2025-09-12 | 515.00 | 542.28 | 515.00 | 531.99 | 2.2M |
| 2025-09-11 | 477.00 | 525.12 | 466.85 | 513.00 | 2.8M |
| 2025-09-10 | 473.60 | 486.00 | 465.55 | 478.30 | 1.6M |
| 2025-09-09 | 472.03 | 494.17 | 472.00 | 478.02 | 1.6M |
| 2025-09-08 | 460.00 | 481.79 | 456.01 | 477.00 | 2.2M |
| 2025-09-05 | 445.00 | 465.00 | 442.80 | 459.92 | 1.8M |
| 2025-09-04 | 472.00 | 478.50 | 438.85 | 446.32 | 2.3M |
| 2025-09-03 | 449.01 | 477.00 | 449.00 | 470.48 | 2.6M |
| 2025-09-02 | 458.00 | 464.80 | 445.00 | 451.52 | 1.8M |
| 2025-09-01 | 459.80 | 465.00 | 449.97 | 460.00 | 2.0M |
| 2025-08-29 | 461.16 | 471.98 | 457.00 | 459.24 | 1.7M |
| 2025-08-28 | 454.00 | 461.01 | 445.00 | 461.01 | 1.6M |
| 2025-08-27 | 457.00 | 473.58 | 453.01 | 455.18 | 1.7M |
| 2025-08-26 | 456.00 | 479.99 | 455.05 | 458.50 | 2.2M |
| 2025-08-25 | 444.20 | 464.98 | 430.50 | 461.31 | 2.7M |
| 2025-08-22 | 434.03 | 441.70 | 431.60 | 440.24 | 2.4M |
| 2025-08-21 | 423.99 | 449.68 | 421.41 | 442.91 | 3.7M |
| 2025-08-20 | 400.02 | 421.19 | 396.02 | 421.19 | 2.9M |
| 2025-08-19 | 386.87 | 389.99 | 379.05 | 382.90 | 1.8M |
| 2025-08-18 | 410.80 | 416.00 | 383.69 | 390.00 | 3.2M |
| 2025-08-15 | 419.01 | 419.01 | 406.26 | 411.00 | 1.3M |
| 2025-08-14 | 408.00 | 422.00 | 407.50 | 419.47 | 1.6M |
| 2025-08-13 | 387.28 | 418.88 | 385.16 | 408.00 | 1.7M |
| 2025-08-12 | 387.51 | 392.90 | 384.20 | 386.60 | 0.8M |
| 2025-08-11 | 385.50 | 396.88 | 383.00 | 388.44 | 1.0M |
| 2025-08-08 | 394.80 | 402.00 | 388.00 | 388.32 | 1.0M |
| 2025-08-07 | 383.00 | 400.48 | 376.80 | 394.80 | 1.4M |
| 2025-08-06 | 369.00 | 385.00 | 369.00 | 384.78 | 1.5M |
| 2025-08-05 | 358.60 | 374.80 | 358.60 | 370.40 | 1.5M |
| 2025-08-04 | 341.40 | 380.00 | 333.88 | 363.58 | 2.7M |
| 2025-08-01 | 336.01 | 348.60 | 326.61 | 348.00 | 1.8M |
| 2025-07-31 | 345.00 | 348.50 | 332.00 | 339.85 | 1.6M |
| 2025-07-30 | 334.00 | 351.99 | 329.00 | 346.94 | 2.0M |
| 2025-07-29 | 327.36 | 334.50 | 324.40 | 333.36 | 1.2M |
| 2025-07-28 | 326.90 | 331.31 | 322.03 | 328.50 | 1.0M |
| 2025-07-25 | 325.75 | 327.28 | 323.51 | 325.30 | 0.7M |
| 2025-07-24 | 321.48 | 327.50 | 317.51 | 326.06 | 1.1M |
| 2025-07-23 | 310.90 | 324.44 | 310.25 | 323.05 | 1.9M |
| 2025-07-22 | 327.00 | 342.97 | 313.03 | 313.20 | 2.9M |
| 2025-07-21 | 310.00 | 328.08 | 309.70 | 326.99 | 2.8M |
| 2025-07-18 | 311.50 | 312.65 | 304.50 | 307.20 | 1.4M |
| 2025-07-17 | 311.90 | 312.89 | 309.10 | 311.50 | 0.8M |
| 2025-07-16 | 314.28 | 317.38 | 308.14 | 311.96 | 1.3M |
| 2025-07-15 | 313.00 | 316.52 | 310.00 | 314.28 | 1.4M |
| 2025-07-14 | 315.00 | 315.00 | 307.23 | 310.51 | 2.0M |
| 2025-07-11 | 323.04 | 325.60 | 314.41 | 317.17 | 1.8M |
| 2025-07-10 | 331.00 | 335.60 | 322.00 | 324.48 | 1.2M |
| 2025-07-09 | 330.31 | 334.99 | 328.51 | 331.99 | 1.1M |
| 2025-07-08 | 321.68 | 338.58 | 318.88 | 333.14 | 2.1M |
| 2025-07-07 | 333.00 | 338.58 | 320.12 | 322.77 | 1.8M |
| 2025-07-04 | 321.64 | 336.50 | 318.88 | 333.73 | 2.4M |
| 2025-07-03 | 320.00 | 328.00 | 313.07 | 323.01 | 1.6M |
| 2025-07-02 | 320.46 | 323.50 | 315.50 | 319.80 | 1.7M |
| 2025-07-01 | 307.99 | 325.00 | 303.00 | 320.48 | 3.2M |
| 2025-06-30 | 276.50 | 301.95 | 276.50 | 301.95 | 2.7M |
| 2025-06-27 | 280.44 | 280.57 | 272.69 | 274.50 | 1.1M |
| 2025-06-26 | 279.91 | 284.96 | 277.60 | 279.01 | 1.0M |
| 2025-06-25 | 282.00 | 285.00 | 277.20 | 281.48 | 1.2M |
| 2025-06-24 | 280.90 | 289.06 | 280.10 | 282.85 | 1.5M |
| 2025-06-23 | 280.79 | 287.67 | 275.01 | 278.65 | 1.3M |
| 2025-06-20 | 285.00 | 288.55 | 277.91 | 283.47 | 1.4M |
| 2025-06-19 | 282.00 | 297.88 | 282.00 | 284.52 | 2.0M |
| 2025-06-18 | 284.00 | 288.73 | 283.02 | 287.25 | 1.0M |
| 2025-06-17 | 293.99 | 295.76 | 283.80 | 285.78 | 2.1M |
| 2025-06-16 | 286.88 | 300.57 | 286.88 | 292.95 | 2.8M |
| 2025-06-13 | 281.94 | 291.85 | 281.94 | 286.00 | 2.6M |
| 2025-06-12 | 273.00 | 290.50 | 271.10 | 286.10 | 3.1M |
| 2025-06-11 | 266.89 | 275.69 | 264.44 | 274.85 | 2.0M |
| 2025-06-10 | 268.31 | 269.64 | 261.66 | 264.32 | 1.2M |
| 2025-06-09 | 270.04 | 274.61 | 265.60 | 266.98 | 1.6M |
| 2025-06-06 | 276.00 | 279.66 | 265.30 | 269.17 | 1.9M |
| 2025-06-05 | 274.43 | 281.90 | 273.50 | 276.57 | 1.4M |
| 2025-06-04 | 270.00 | 274.85 | 265.43 | 274.18 | 1.7M |
| 2025-06-03 | 254.50 | 272.80 | 253.20 | 270.49 | 2.8M |
| 2025-05-30 | 238.95 | 255.20 | 238.57 | 251.54 | 2.3M |
| 2025-05-29 | 236.00 | 238.90 | 234.20 | 238.56 | 0.8M |
| 2025-05-28 | 235.33 | 237.57 | 233.80 | 236.00 | 0.6M |
| 2025-05-27 | 235.26 | 236.00 | 233.08 | 234.40 | 0.6M |
| 2025-05-26 | 235.00 | 238.80 | 234.00 | 235.44 | 0.7M |
| 2025-05-23 | 240.20 | 241.85 | 238.77 | 239.50 | 0.6M |
| 2025-05-22 | 242.36 | 243.88 | 238.72 | 241.07 | 0.7M |
| 2025-05-21 | 241.06 | 243.97 | 240.12 | 242.20 | 0.5M |
| 2025-05-20 | 240.30 | 245.00 | 238.01 | 241.40 | 0.8M |
| 2025-05-19 | 237.53 | 240.46 | 234.50 | 240.31 | 0.8M |
| 2025-05-16 | 237.88 | 239.00 | 237.02 | 237.53 | 0.6M |
| 2025-05-15 | 239.31 | 239.82 | 235.80 | 237.00 | 0.7M |
| 2025-05-14 | 243.40 | 244.29 | 238.50 | 240.44 | 1.0M |
| 2025-05-13 | 246.08 | 246.08 | 241.60 | 243.52 | 0.6M |
| 2025-05-12 | 240.86 | 245.23 | 239.57 | 244.89 | 1.1M |
| 2025-05-09 | 242.88 | 247.00 | 239.10 | 239.35 | 1.0M |
| 2025-05-08 | 239.33 | 243.48 | 237.00 | 243.00 | 1.1M |
| 2025-05-07 | 242.00 | 243.18 | 238.33 | 241.10 | 1.1M |
| 2025-05-06 | 239.50 | 245.49 | 235.00 | 240.85 | 1.5M |
| 2025-04-30 | 234.24 | 239.60 | 233.70 | 239.00 | 1.5M |
| 2025-04-29 | 232.56 | 237.89 | 232.00 | 234.25 | 1.2M |
| 2025-04-28 | 227.15 | 236.45 | 225.63 | 233.21 | 2.0M |
| 2025-04-25 | 226.55 | 229.88 | 224.60 | 226.58 | 1.0M |
| 2025-04-24 | 224.76 | 232.00 | 224.76 | 227.10 | 2.3M |
| 2025-04-23 | 216.50 | 218.90 | 215.66 | 217.49 | 0.6M |
| 2025-04-22 | 216.35 | 219.43 | 216.01 | 217.22 | 0.6M |
| 2025-04-21 | 214.00 | 215.98 | 213.50 | 215.44 | 0.5M |
| 2025-04-18 | 212.88 | 215.49 | 212.56 | 214.86 | 0.6M |
| 2025-04-17 | 209.73 | 215.12 | 209.50 | 213.63 | 0.8M |
| 2025-04-16 | 208.50 | 213.98 | 207.71 | 210.75 | 1.2M |
| 2025-04-15 | 212.06 | 213.50 | 208.61 | 209.90 | 0.8M |
| 2025-04-14 | 211.99 | 214.14 | 210.50 | 212.06 | 0.8M |
| 2025-04-11 | 211.97 | 213.79 | 209.50 | 210.10 | 1.1M |
| 2025-04-10 | 213.00 | 215.81 | 211.20 | 213.46 | 0.9M |
| 2025-04-09 | 202.01 | 212.00 | 198.21 | 210.88 | 1.4M |
| 2025-04-08 | 202.63 | 209.17 | 202.01 | 204.80 | 1.1M |
| 2025-04-07 | 210.10 | 215.00 | 201.73 | 202.00 | 1.6M |
| 2025-04-03 | 220.45 | 226.96 | 219.62 | 224.14 | 1.4M |
| 2025-04-02 | 224.80 | 228.28 | 223.60 | 223.87 | 0.7M |
| 2025-04-01 | 223.06 | 226.60 | 218.18 | 225.80 | 1.2M |
| 2025-03-31 | 219.23 | 224.96 | 219.02 | 222.99 | 1.6M |
| 2025-03-28 | 217.58 | 225.55 | 217.00 | 220.21 | 2.2M |
| 2025-03-27 | 218.00 | 219.99 | 212.19 | 213.01 | 1.4M |
| 2025-03-26 | 219.00 | 220.77 | 216.00 | 219.41 | 0.7M |
| 2025-03-25 | 222.80 | 223.66 | 218.33 | 220.00 | 0.8M |
| 2025-03-24 | 220.50 | 225.84 | 220.05 | 222.44 | 1.1M |
| 2025-03-21 | 222.00 | 224.58 | 219.78 | 220.35 | 1.0M |
| 2025-03-20 | 226.22 | 226.98 | 222.27 | 222.61 | 0.9M |
| 2025-03-19 | 231.01 | 232.04 | 225.55 | 227.25 | 0.8M |
| 2025-03-18 | 234.71 | 237.70 | 230.52 | 231.11 | 1.0M |
| 2025-03-17 | 236.99 | 239.80 | 233.25 | 235.00 | 1.0M |
| 2025-03-14 | 220.01 | 237.37 | 219.24 | 234.00 | 2.2M |
| 2025-03-13 | 222.35 | 223.53 | 218.98 | 220.90 | 0.7M |
| 2025-03-12 | 224.00 | 226.14 | 220.00 | 223.20 | 1.0M |
| 2025-03-11 | 223.11 | 224.75 | 221.00 | 222.79 | 0.7M |
| 2025-03-10 | 227.81 | 228.12 | 223.28 | 225.76 | 0.6M |
| 2025-03-07 | 229.96 | 231.90 | 226.34 | 228.00 | 0.9M |
| 2025-03-06 | 225.48 | 231.00 | 224.04 | 229.97 | 1.1M |
| 2025-03-05 | 226.53 | 226.54 | 221.61 | 224.37 | 0.8M |
| 2025-03-04 | 222.62 | 229.60 | 222.55 | 226.53 | 1.1M |
| 2025-03-03 | 215.30 | 227.48 | 213.00 | 225.99 | 2.3M |
| 2025-02-28 | 220.65 | 222.50 | 213.56 | 214.03 | 1.3M |
| 2025-02-27 | 223.30 | 227.60 | 218.50 | 222.34 | 1.4M |
| 2025-02-26 | 225.00 | 225.00 | 221.01 | 223.40 | 1.0M |
| 2025-02-25 | 226.00 | 227.96 | 222.60 | 223.30 | 1.2M |
| 2025-02-24 | 237.00 | 238.44 | 226.54 | 228.59 | 1.8M |
| 2025-02-21 | 234.92 | 239.70 | 230.50 | 237.51 | 1.5M |
| 2025-02-20 | 239.78 | 241.98 | 234.01 | 234.22 | 1.1M |
| 2025-02-19 | 235.74 | 241.46 | 234.01 | 239.61 | 1.3M |
| 2025-02-18 | 239.00 | 247.86 | 237.04 | 238.42 | 1.9M |
| 2025-02-17 | 247.01 | 254.12 | 237.21 | 240.65 | 2.9M |
| 2025-02-14 | 233.00 | 243.86 | 227.88 | 242.57 | 2.4M |
| 2025-02-13 | 231.95 | 239.37 | 229.60 | 234.59 | 1.9M |
| 2025-02-12 | 226.84 | 237.38 | 226.65 | 231.95 | 1.8M |
| 2025-02-11 | 228.05 | 233.60 | 226.66 | 228.76 | 1.5M |
| 2025-02-10 | 224.36 | 229.98 | 222.45 | 228.47 | 1.9M |
| 2025-02-07 | 223.00 | 228.50 | 219.16 | 224.36 | 2.1M |
| 2025-02-06 | 212.37 | 228.59 | 211.17 | 226.98 | 3.0M |
| 2025-02-05 | 208.47 | 212.96 | 203.33 | 211.16 | 1.4M |
| 2025-01-27 | 206.95 | 209.62 | 205.60 | 206.50 | 0.8M |
| 2025-01-24 | 206.40 | 208.50 | 205.15 | 206.92 | 0.8M |
| 2025-01-23 | 209.19 | 211.00 | 206.28 | 206.33 | 0.8M |
| 2025-01-22 | 207.70 | 209.60 | 205.36 | 207.80 | 0.7M |
| 2025-01-21 | 207.53 | 209.36 | 206.65 | 208.58 | 0.6M |
| 2025-01-20 | 207.10 | 210.47 | 206.51 | 207.18 | 0.8M |
| 2025-01-17 | 206.00 | 211.34 | 204.51 | 207.61 | 0.9M |
| 2025-01-16 | 211.86 | 214.70 | 206.70 | 207.49 | 1.2M |
| 2025-01-15 | 213.66 | 216.50 | 209.00 | 211.86 | 1.1M |
| 2025-01-14 | 209.20 | 215.25 | 206.50 | 213.66 | 1.2M |
| 2025-01-13 | 204.10 | 213.67 | 203.66 | 209.06 | 0.9M |
| 2025-01-10 | 207.00 | 212.40 | 206.01 | 207.80 | 0.9M |
| 2025-01-09 | 204.00 | 208.18 | 203.11 | 207.88 | 0.8M |
| 2025-01-08 | 207.28 | 208.22 | 202.02 | 205.30 | 0.8M |
| 2025-01-07 | 206.83 | 209.20 | 205.53 | 208.59 | 0.6M |
| 2025-01-06 | 206.00 | 210.80 | 204.10 | 207.28 | 0.8M |
| 2025-01-03 | 209.84 | 212.58 | 203.01 | 206.70 | 1.2M |
| 2025-01-02 | 218.09 | 218.98 | 209.01 | 209.98 | 1.5M |