591.24
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 599.00 | 604.99 | 588.00 | 591.24 | 1.0M |
| 2025-09-25 | 600.50 | 612.00 | 593.00 | 598.32 | 0.8M |
| 2025-09-24 | 612.00 | 614.98 | 602.00 | 603.36 | 0.5M |
| 2025-09-23 | 631.00 | 633.00 | 605.00 | 611.73 | 0.9M |
| 2025-09-22 | 591.89 | 628.05 | 591.89 | 621.24 | 2.0M |
| 2025-09-19 | 589.00 | 597.00 | 581.45 | 587.03 | 0.7M |
| 2025-09-18 | 588.84 | 588.84 | 580.00 | 584.14 | 0.4M |
| 2025-09-17 | 582.99 | 589.99 | 580.00 | 583.91 | 0.6M |
| 2025-09-16 | 581.87 | 583.99 | 576.99 | 580.85 | 0.3M |
| 2025-09-15 | 581.97 | 582.50 | 577.00 | 578.88 | 0.2M |
| 2025-09-12 | 581.21 | 595.00 | 578.01 | 579.35 | 1.5M |
| 2025-09-11 | 583.99 | 584.45 | 575.00 | 577.29 | 0.4M |
| 2025-09-10 | 577.50 | 589.89 | 575.00 | 578.48 | 0.8M |
| 2025-09-09 | 587.00 | 587.99 | 575.00 | 578.71 | 0.5M |
| 2025-09-08 | 582.85 | 593.00 | 581.00 | 586.16 | 1.0M |
| 2025-09-05 | 576.89 | 592.00 | 570.50 | 580.59 | 1.8M |
| 2025-09-04 | 575.16 | 579.00 | 570.50 | 573.94 | 0.6M |
| 2025-09-03 | 569.00 | 577.85 | 566.50 | 571.71 | 0.7M |
| 2025-09-02 | 573.96 | 575.97 | 568.00 | 568.86 | 0.3M |
| 2025-09-01 | 564.90 | 579.00 | 563.40 | 572.83 | 1.3M |
| 2025-08-29 | 572.75 | 578.00 | 560.99 | 563.40 | 0.7M |
| 2025-08-28 | 549.97 | 578.78 | 548.14 | 572.65 | 2.1M |
| 2025-08-27 | 553.45 | 555.00 | 546.01 | 548.14 | 0.5M |
| 2025-08-26 | 550.00 | 554.98 | 546.00 | 548.21 | 0.2M |
| 2025-08-25 | 554.00 | 558.00 | 550.05 | 551.98 | 0.5M |
| 2025-08-22 | 557.97 | 557.97 | 550.20 | 553.52 | 0.2M |
| 2025-08-21 | 555.55 | 566.00 | 545.22 | 553.91 | 0.9M |
| 2025-08-20 | 559.48 | 568.00 | 553.50 | 558.28 | 0.6M |
| 2025-08-19 | 573.95 | 575.00 | 553.99 | 558.33 | 1.0M |
| 2025-08-18 | 575.00 | 582.36 | 566.00 | 571.86 | 2.3M |
| 2025-08-15 | 547.00 | 584.99 | 547.00 | 572.36 | 3.4M |
| 2025-08-13 | 533.00 | 558.00 | 533.00 | 546.14 | 2.7M |
| 2025-08-12 | 530.50 | 537.50 | 526.11 | 531.02 | 0.7M |
| 2025-08-11 | 527.00 | 536.01 | 525.00 | 529.86 | 0.6M |
| 2025-08-08 | 528.00 | 535.00 | 517.99 | 525.88 | 0.8M |
| 2025-08-07 | 546.80 | 547.00 | 526.00 | 529.12 | 1.2M |
| 2025-08-06 | 514.00 | 548.00 | 513.01 | 543.32 | 3.0M |
| 2025-08-05 | 514.90 | 517.89 | 506.02 | 511.95 | 0.8M |
| 2025-08-04 | 511.99 | 521.00 | 502.00 | 512.39 | 1.0M |
| 2025-08-01 | 516.00 | 517.00 | 500.11 | 507.09 | 0.8M |
| 2025-07-31 | 518.00 | 522.49 | 514.00 | 515.09 | 0.6M |
| 2025-07-30 | 534.99 | 536.00 | 509.15 | 513.45 | 2.9M |
| 2025-07-29 | 554.40 | 565.97 | 530.50 | 534.03 | 2.8M |
| 2025-07-28 | 549.00 | 564.98 | 545.23 | 555.73 | 3.6M |
| 2025-07-25 | 523.01 | 549.00 | 520.01 | 541.93 | 3.5M |
| 2025-07-24 | 520.87 | 545.20 | 515.01 | 519.55 | 3.9M |
| 2025-07-23 | 490.97 | 537.48 | 490.97 | 524.96 | 7.5M |
| 2025-07-22 | 491.00 | 498.00 | 488.00 | 490.97 | 0.9M |
| 2025-07-21 | 479.00 | 494.50 | 473.10 | 488.65 | 1.2M |
| 2025-07-18 | 485.00 | 490.00 | 475.00 | 478.26 | 0.3M |
| 2025-07-17 | 490.21 | 494.00 | 484.00 | 488.02 | 0.7M |
| 2025-07-16 | 481.99 | 492.25 | 470.00 | 488.94 | 1.0M |
| 2025-07-15 | 504.89 | 504.89 | 476.01 | 480.27 | 1.1M |
| 2025-07-14 | 495.01 | 507.57 | 490.00 | 501.14 | 1.9M |
| 2025-07-11 | 483.15 | 506.00 | 471.11 | 493.33 | 4.8M |
| 2025-07-10 | 440.00 | 483.15 | 438.50 | 483.15 | 4.2M |
| 2025-07-09 | 439.97 | 448.55 | 437.58 | 439.23 | 0.6M |
| 2025-07-08 | 438.86 | 451.75 | 432.00 | 441.02 | 1.5M |
| 2025-07-07 | 455.00 | 457.55 | 437.16 | 438.86 | 2.0M |
| 2025-07-04 | 413.00 | 449.81 | 410.00 | 447.89 | 3.4M |
| 2025-07-03 | 409.00 | 413.44 | 402.00 | 408.92 | 0.7M |
| 2025-07-02 | 389.31 | 409.00 | 387.00 | 406.11 | 1.6M |
| 2025-07-01 | 380.00 | 389.98 | 375.00 | 386.78 | 0.9M |
| 2025-06-30 | 379.87 | 382.00 | 375.50 | 377.37 | 0.3M |
| 2025-06-27 | 373.00 | 381.00 | 371.00 | 375.10 | 0.7M |
| 2025-06-26 | 382.00 | 384.00 | 371.00 | 371.89 | 0.7M |
| 2025-06-25 | 390.00 | 393.00 | 382.10 | 384.51 | 0.7M |
| 2025-06-24 | 380.00 | 392.44 | 375.00 | 387.72 | 1.1M |
| 2025-06-23 | 386.00 | 394.98 | 358.68 | 359.13 | 0.9M |
| 2025-06-20 | 403.00 | 405.00 | 395.01 | 398.53 | 0.3M |
| 2025-06-19 | 409.21 | 413.79 | 399.00 | 400.56 | 0.3M |
| 2025-06-18 | 404.00 | 413.85 | 404.00 | 407.94 | 0.3M |
| 2025-06-17 | 408.00 | 418.50 | 406.02 | 408.26 | 0.3M |
| 2025-06-16 | 407.00 | 413.95 | 406.50 | 407.94 | 0.3M |
| 2025-06-13 | 407.00 | 415.00 | 401.11 | 408.26 | 0.5M |
| 2025-06-12 | 427.00 | 434.00 | 415.00 | 417.03 | 1.1M |
| 2025-06-11 | 418.00 | 440.00 | 418.00 | 423.80 | 1.5M |
| 2025-06-10 | 394.00 | 424.50 | 391.00 | 417.59 | 1.6M |
| 2025-06-05 | 400.00 | 404.80 | 393.00 | 394.42 | 0.8M |
| 2025-06-04 | 417.00 | 420.00 | 397.10 | 399.48 | 1.4M |
| 2025-06-03 | 415.15 | 421.65 | 414.11 | 415.91 | 0.2M |
| 2025-06-02 | 424.20 | 424.20 | 416.07 | 417.13 | 0.3M |
| 2025-05-30 | 431.87 | 434.90 | 422.50 | 424.55 | 0.7M |
| 2025-05-29 | 421.06 | 438.74 | 421.06 | 428.55 | 1.1M |
| 2025-05-27 | 418.10 | 427.50 | 418.02 | 422.17 | 0.6M |
| 2025-05-26 | 429.00 | 429.00 | 414.00 | 420.78 | 0.8M |
| 2025-05-23 | 433.37 | 434.00 | 423.01 | 425.66 | 0.6M |
| 2025-05-22 | 445.00 | 448.00 | 431.52 | 433.37 | 0.8M |
| 2025-05-21 | 441.02 | 446.00 | 434.10 | 442.87 | 1.0M |
| 2025-05-20 | 455.00 | 457.00 | 443.11 | 444.49 | 0.9M |
| 2025-05-19 | 470.51 | 474.00 | 447.00 | 454.12 | 1.1M |
| 2025-05-16 | 478.30 | 479.80 | 471.10 | 472.47 | 0.3M |
| 2025-05-15 | 476.00 | 484.00 | 471.00 | 478.30 | 0.7M |
| 2025-05-14 | 479.00 | 486.00 | 470.00 | 472.81 | 1.5M |
| 2025-05-13 | 490.50 | 490.50 | 466.26 | 478.59 | 2.0M |
| 2025-05-12 | 453.63 | 453.63 | 453.63 | 453.63 | 0.2M |
| 2025-05-09 | 391.01 | 415.00 | 380.00 | 412.39 | 1.9M |
| 2025-05-08 | 458.88 | 464.00 | 405.34 | 405.34 | 1.7M |
| 2025-05-07 | 450.01 | 476.00 | 447.00 | 450.38 | 1.9M |
| 2025-05-06 | 475.00 | 486.37 | 472.00 | 482.67 | 1.9M |
| 2025-05-05 | 463.97 | 473.40 | 452.00 | 469.50 | 1.3M |
| 2025-05-02 | 460.00 | 467.00 | 456.00 | 461.93 | 1.1M |
| 2025-04-30 | 455.00 | 466.49 | 435.00 | 444.82 | 1.4M |
| 2025-04-29 | 440.01 | 475.99 | 440.01 | 469.63 | 1.2M |
| 2025-04-28 | 473.06 | 477.87 | 438.00 | 445.56 | 0.8M |
| 2025-04-25 | 474.80 | 481.00 | 466.00 | 472.83 | 1.4M |
| 2025-04-24 | 483.98 | 487.50 | 471.15 | 474.83 | 1.5M |
| 2025-04-23 | 491.62 | 494.00 | 485.00 | 490.97 | 1.1M |
| 2025-04-22 | 491.50 | 500.00 | 489.50 | 491.62 | 1.5M |
| 2025-04-21 | 500.00 | 506.00 | 488.00 | 490.73 | 2.4M |
| 2025-04-18 | 487.90 | 508.00 | 480.11 | 501.01 | 6.6M |
| 2025-04-17 | 475.05 | 484.10 | 474.10 | 479.38 | 0.9M |
| 2025-04-16 | 482.00 | 483.00 | 475.00 | 476.09 | 0.7M |
| 2025-04-15 | 477.00 | 491.00 | 477.00 | 480.25 | 2.3M |
| 2025-04-14 | 482.00 | 483.80 | 466.10 | 473.64 | 1.6M |
| 2025-04-11 | 479.00 | 485.50 | 473.00 | 477.96 | 1.3M |
| 2025-04-10 | 494.00 | 494.50 | 486.65 | 489.29 | 1.2M |
| 2025-04-09 | 484.00 | 487.90 | 470.00 | 478.85 | 1.6M |
| 2025-04-08 | 490.00 | 496.50 | 480.00 | 484.52 | 2.3M |
| 2025-04-07 | 495.00 | 495.00 | 448.63 | 482.63 | 3.8M |
| 2025-04-04 | 505.85 | 507.00 | 495.02 | 498.48 | 1.9M |
| 2025-04-03 | 485.00 | 514.49 | 482.88 | 505.15 | 4.4M |
| 2025-03-27 | 471.89 | 488.40 | 466.00 | 485.71 | 2.4M |
| 2025-03-26 | 470.00 | 476.61 | 465.00 | 469.56 | 1.8M |
| 2025-03-25 | 468.11 | 471.00 | 458.15 | 465.44 | 0.7M |
| 2025-03-24 | 467.00 | 474.50 | 464.00 | 465.75 | 1.6M |
| 2025-03-21 | 465.00 | 472.49 | 460.50 | 463.77 | 1.9M |
| 2025-03-20 | 454.00 | 463.54 | 450.50 | 457.19 | 1.0M |
| 2025-03-19 | 448.89 | 459.49 | 448.05 | 453.34 | 1.1M |
| 2025-03-18 | 464.00 | 472.00 | 442.18 | 448.89 | 2.6M |
| 2025-03-17 | 451.89 | 462.50 | 449.51 | 458.58 | 1.5M |
| 2025-03-14 | 458.00 | 458.00 | 448.00 | 449.78 | 0.7M |
| 2025-03-13 | 444.00 | 451.00 | 444.00 | 447.57 | 0.6M |
| 2025-03-12 | 449.80 | 451.99 | 442.00 | 443.71 | 0.6M |
| 2025-03-11 | 443.90 | 458.55 | 442.99 | 452.94 | 1.0M |
| 2025-03-10 | 438.01 | 452.00 | 437.64 | 447.24 | 1.3M |
| 2025-03-07 | 438.99 | 442.80 | 435.50 | 437.64 | 0.5M |
| 2025-03-06 | 437.00 | 441.34 | 436.00 | 437.97 | 0.4M |
| 2025-03-05 | 440.00 | 453.00 | 434.00 | 437.73 | 1.4M |
| 2025-03-04 | 428.98 | 440.01 | 421.11 | 439.08 | 0.5M |
| 2025-03-03 | 434.00 | 436.00 | 424.00 | 425.77 | 0.2M |
| 2025-02-28 | 446.01 | 448.48 | 431.25 | 433.47 | 0.8M |
| 2025-02-27 | 454.00 | 454.50 | 442.00 | 445.23 | 1.7M |
| 2025-02-26 | 448.95 | 453.10 | 435.00 | 440.38 | 0.7M |
| 2025-02-25 | 456.00 | 459.90 | 445.00 | 447.15 | 0.5M |
| 2025-02-24 | 461.00 | 461.00 | 450.00 | 454.09 | 0.8M |
| 2025-02-21 | 443.45 | 465.50 | 440.00 | 458.34 | 1.9M |
| 2025-02-20 | 447.50 | 449.56 | 440.00 | 441.14 | 0.5M |
| 2025-02-19 | 455.10 | 457.00 | 446.00 | 447.22 | 0.5M |
| 2025-02-18 | 443.00 | 455.00 | 438.50 | 452.55 | 1.1M |
| 2025-02-17 | 454.72 | 454.72 | 440.00 | 440.76 | 0.9M |
| 2025-02-14 | 467.79 | 473.00 | 442.00 | 450.72 | 2.0M |
| 2025-02-13 | 467.80 | 481.50 | 462.10 | 467.80 | 4.5M |
| 2025-02-12 | 458.89 | 468.00 | 455.51 | 464.89 | 2.9M |
| 2025-02-11 | 469.00 | 473.97 | 452.60 | 456.08 | 2.9M |
| 2025-02-10 | 445.00 | 469.89 | 438.00 | 467.30 | 6.2M |
| 2025-02-07 | 416.25 | 441.96 | 402.15 | 433.46 | 3.5M |
| 2025-02-06 | 432.00 | 434.97 | 401.25 | 416.24 | 3.4M |
| 2025-02-04 | 470.00 | 475.00 | 418.61 | 429.70 | 4.2M |
| 2025-02-03 | 471.89 | 475.00 | 461.01 | 465.12 | 1.5M |
| 2025-01-31 | 467.77 | 480.90 | 465.75 | 468.04 | 2.1M |
| 2025-01-30 | 471.50 | 481.99 | 463.01 | 469.45 | 2.4M |
| 2025-01-29 | 475.00 | 494.00 | 464.50 | 469.81 | 4.4M |
| 2025-01-28 | 449.99 | 477.99 | 445.00 | 472.46 | 4.3M |
| 2025-01-27 | 460.00 | 465.90 | 446.00 | 451.67 | 2.1M |
| 2025-01-24 | 444.90 | 476.10 | 435.01 | 455.25 | 7.1M |
| 2025-01-23 | 415.25 | 441.98 | 410.00 | 435.16 | 3.4M |
| 2025-01-22 | 440.50 | 457.20 | 408.00 | 418.09 | 5.6M |
| 2025-01-21 | 455.00 | 464.00 | 438.12 | 444.63 | 4.5M |
| 2025-01-20 | 450.00 | 479.00 | 442.18 | 452.40 | 6.9M |
| 2025-01-17 | 400.00 | 438.72 | 394.01 | 438.72 | 6.7M |
| 2025-01-16 | 401.99 | 409.99 | 388.00 | 398.84 | 4.6M |
| 2025-01-15 | 394.90 | 425.00 | 392.00 | 406.48 | 10.2M |
| 2025-01-14 | 362.48 | 387.17 | 362.48 | 387.17 | 9.3M |
| 2025-01-13 | 339.00 | 351.97 | 332.10 | 351.97 | 6.6M |
| 2025-01-10 | 307.98 | 322.00 | 305.06 | 319.97 | 3.5M |
| 2025-01-09 | 300.00 | 311.75 | 297.00 | 307.91 | 3.4M |
| 2025-01-08 | 308.00 | 318.49 | 292.45 | 296.82 | 5.7M |
| 2025-01-07 | 307.70 | 309.00 | 295.75 | 306.11 | 1.6M |
| 2025-01-06 | 304.00 | 310.00 | 293.21 | 308.00 | 3.3M |
| 2025-01-03 | 306.00 | 307.99 | 296.12 | 302.54 | 2.3M |
| 2025-01-02 | 311.00 | 315.00 | 302.60 | 305.25 | 5.2M |
| 2025-01-01 | 295.60 | 323.82 | 295.00 | 319.50 | 8.2M |