464.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 470.43 | 471.34 | 461.91 | 464.15 | 35.0M |
| 2025-09-25 | 472.94 | 473.54 | 469.81 | 471.19 | 28.9M |
| 2025-09-24 | 478.78 | 479.08 | 470.33 | 475.30 | 58.5M |
| 2025-09-23 | 482.45 | 482.52 | 476.37 | 479.89 | 34.9M |
| 2025-09-22 | 481.52 | 483.57 | 477.19 | 480.16 | 82.1M |
| 2025-09-19 | 479.48 | 481.26 | 477.45 | 480.82 | 79.6M |
| 2025-09-18 | 477.45 | 479.74 | 476.64 | 479.46 | 26.6M |
| 2025-09-17 | 474.67 | 476.09 | 471.94 | 473.07 | 33.8M |
| 2025-09-16 | 472.70 | 476.32 | 472.38 | 473.64 | 31.8M |
| 2025-09-15 | 467.79 | 470.46 | 464.91 | 470.03 | 26.2M |
| 2025-09-12 | 466.75 | 468.05 | 463.87 | 465.71 | 31.7M |
| 2025-09-11 | 466.48 | 467.41 | 462.11 | 463.53 | 26.8M |
| 2025-09-10 | 463.59 | 465.73 | 463.07 | 465.03 | 24.7M |
| 2025-09-09 | 461.11 | 462.45 | 458.70 | 461.41 | 428.3M |
| 2025-09-08 | 457.27 | 460.52 | 456.77 | 460.20 | 198.0M |
| 2025-09-05 | 458.56 | 459.66 | 455.36 | 455.99 | 200.8M |
| 2025-09-04 | 450.41 | 458.42 | 450.41 | 456.86 | 373.5M |
| 2025-09-03 | 449.17 | 451.37 | 448.42 | 449.97 | 353.3M |
| 2025-09-02 | 451.84 | 452.64 | 447.78 | 449.41 | 177.9M |
| 2025-09-01 | 453.72 | 455.00 | 448.28 | 450.95 | 249.0M |
| 2025-08-29 | 466.84 | 468.62 | 462.10 | 463.19 | 33.5M |
| 2025-08-28 | 463.72 | 467.89 | 463.33 | 465.61 | 31.3M |
| 2025-08-27 | 467.64 | 468.20 | 463.74 | 464.85 | 59.9M |
| 2025-08-26 | 463.95 | 467.62 | 463.31 | 467.53 | 23.7M |
| 2025-08-25 | 463.75 | 466.55 | 462.20 | 464.19 | 26.2M |
| 2025-08-22 | 461.04 | 465.27 | 461.04 | 462.14 | 19.7M |
| 2025-08-21 | 460.35 | 464.58 | 460.29 | 461.29 | 41.2M |
| 2025-08-20 | 456.42 | 459.13 | 449.77 | 458.68 | 33.9M |
| 2025-08-19 | 467.88 | 468.55 | 460.58 | 462.42 | 38.6M |
| 2025-08-18 | 472.71 | 472.71 | 466.46 | 467.27 | 38.8M |
| 2025-08-14 | 470.74 | 477.42 | 470.55 | 475.43 | 34.3M |
| 2025-08-13 | 469.81 | 471.38 | 464.25 | 470.93 | 83.0M |
| 2025-08-12 | 472.67 | 474.27 | 466.15 | 466.84 | 76.5M |
| 2025-08-11 | 490.09 | 490.09 | 469.87 | 471.21 | 44.9M |
| 2025-08-08 | 488.69 | 493.39 | 486.84 | 490.56 | 21.1M |
| 2025-08-07 | 488.48 | 491.51 | 485.47 | 488.79 | 30.1M |
| 2025-08-06 | 483.99 | 489.99 | 478.33 | 485.88 | 33.7M |
| 2025-08-05 | 478.81 | 484.34 | 478.81 | 483.64 | 55.3M |
| 2025-08-04 | 468.04 | 476.15 | 466.44 | 474.23 | 24.5M |
| 2025-08-01 | 483.07 | 483.13 | 468.11 | 468.11 | 31.1M |
| 2025-07-31 | 484.09 | 490.33 | 483.54 | 487.37 | 16.1M |
| 2025-07-30 | 481.08 | 484.25 | 480.45 | 481.74 | 19.2M |
| 2025-07-29 | 478.08 | 482.35 | 474.40 | 480.87 | 22.9M |
| 2025-07-28 | 486.95 | 486.95 | 476.05 | 478.76 | 26.5M |
| 2025-07-25 | 487.18 | 488.49 | 485.09 | 486.37 | 19.3M |
| 2025-07-24 | 495.65 | 495.65 | 486.20 | 487.03 | 27.7M |
| 2025-07-23 | 496.50 | 497.86 | 488.21 | 493.72 | 38.5M |
| 2025-07-22 | 500.03 | 500.86 | 492.30 | 495.23 | 52.0M |
| 2025-07-21 | 496.83 | 498.17 | 493.53 | 496.71 | 53.2M |
| 2025-07-18 | 501.98 | 502.28 | 494.26 | 497.73 | 39.7M |
| 2025-07-17 | 504.93 | 505.95 | 499.27 | 502.91 | 44.5M |
| 2025-07-16 | 513.15 | 513.39 | 503.85 | 505.91 | 40.1M |
| 2025-07-15 | 510.35 | 515.48 | 507.10 | 514.20 | 44.4M |
| 2025-07-14 | 513.19 | 514.81 | 510.96 | 512.15 | 39.9M |
| 2025-07-11 | 508.13 | 515.11 | 508.13 | 512.78 | 54.5M |
| 2025-07-10 | 507.73 | 511.19 | 505.54 | 508.95 | 67.2M |
| 2025-07-09 | 500.68 | 508.59 | 499.09 | 506.55 | 25.1M |
| 2025-07-08 | 488.62 | 500.13 | 488.20 | 500.11 | 28.7M |
| 2025-07-07 | 482.67 | 491.13 | 482.29 | 488.15 | 33.1M |
| 2025-07-04 | 497.73 | 497.95 | 484.05 | 485.36 | 32.7M |
| 2025-07-03 | 500.96 | 501.11 | 496.33 | 498.30 | 52.8M |
| 2025-07-02 | 515.86 | 517.47 | 500.39 | 501.79 | 48.6M |
| 2025-07-01 | 508.94 | 520.75 | 508.53 | 515.87 | 58.0M |
| 2025-06-30 | 498.29 | 514.43 | 497.95 | 510.39 | 48.9M |
| 2025-06-27 | 503.51 | 505.10 | 494.41 | 497.86 | 59.7M |
| 2025-06-26 | 504.74 | 505.16 | 495.28 | 502.62 | 96.2M |
| 2025-06-25 | 504.83 | 506.13 | 495.41 | 506.11 | 194.8M |
| 2025-06-24 | 514.24 | 515.03 | 497.69 | 503.99 | 103.7M |
| 2025-06-23 | 504.29 | 511.07 | 501.74 | 507.84 | 60.2M |
| 2025-06-20 | 507.45 | 513.60 | 506.13 | 508.55 | 43.4M |
| 2025-06-19 | 509.86 | 510.77 | 503.02 | 506.61 | 28.8M |
| 2025-06-18 | 501.97 | 508.75 | 501.66 | 508.52 | 23.5M |
| 2025-06-17 | 505.37 | 508.64 | 498.59 | 504.74 | 40.2M |
| 2025-06-16 | 492.34 | 504.50 | 490.71 | 504.16 | 37.5M |
| 2025-06-13 | 506.25 | 506.85 | 491.09 | 495.81 | 44.8M |
| 2025-06-12 | 508.20 | 509.87 | 502.78 | 503.33 | 40.0M |
| 2025-06-11 | 488.50 | 515.41 | 486.81 | 512.31 | 74.4M |
| 2025-06-10 | 485.06 | 487.71 | 481.76 | 485.27 | 28.5M |
| 2025-06-09 | 488.53 | 489.55 | 483.64 | 484.60 | 46.1M |
| 2025-06-05 | 482.50 | 485.47 | 479.07 | 485.30 | 44.7M |
| 2025-06-04 | 474.68 | 479.57 | 473.69 | 479.31 | 33.3M |
| 2025-06-02 | 466.64 | 476.88 | 465.81 | 473.66 | 38.4M |
| 2025-05-30 | 462.74 | 465.27 | 460.15 | 464.37 | 49.6M |
| 2025-05-29 | 455.26 | 464.14 | 452.72 | 463.40 | 42.7M |
| 2025-05-28 | 448.72 | 458.60 | 448.72 | 453.84 | 36.4M |
| 2025-05-27 | 446.54 | 448.10 | 443.61 | 446.38 | 27.3M |
| 2025-05-26 | 441.65 | 448.36 | 438.15 | 446.99 | 34.0M |
| 2025-05-23 | 438.10 | 441.97 | 435.19 | 438.62 | 54.4M |
| 2025-05-22 | 441.02 | 441.08 | 434.71 | 435.88 | 81.1M |
| 2025-05-21 | 441.69 | 444.86 | 440.04 | 440.04 | 65.3M |
| 2025-05-20 | 435.66 | 441.51 | 434.84 | 441.10 | 56.4M |
| 2025-05-19 | 434.12 | 435.08 | 427.36 | 429.37 | 90.8M |
| 2025-05-16 | 439.47 | 440.34 | 435.30 | 436.26 | 95.4M |
| 2025-05-15 | 444.15 | 444.29 | 437.16 | 437.94 | 54.4M |
| 2025-05-14 | 444.83 | 444.83 | 440.42 | 443.72 | 123.0M |
| 2025-05-13 | 444.05 | 446.41 | 439.34 | 443.21 | 50.5M |
| 2025-05-12 | 452.30 | 454.64 | 443.69 | 445.51 | 51.6M |
| 2025-05-09 | 444.47 | 447.97 | 442.14 | 446.48 | 72.0M |
| 2025-05-08 | 431.70 | 445.60 | 431.62 | 443.90 | 31.1M |
| 2025-05-07 | 430.76 | 430.76 | 426.07 | 430.06 | 51.8M |
| 2025-05-02 | 424.76 | 428.94 | 422.50 | 427.17 | 59.1M |
| 2025-04-30 | 426.22 | 427.90 | 421.86 | 423.86 | 56.1M |
| 2025-04-29 | 423.23 | 426.32 | 420.88 | 424.96 | 124.8M |
| 2025-04-28 | 425.39 | 427.42 | 419.02 | 419.27 | 46.3M |
| 2025-04-25 | 419.61 | 424.94 | 418.62 | 424.49 | 156.2M |
| 2025-04-24 | 417.54 | 420.04 | 415.94 | 416.12 | 163.6M |
| 2025-04-23 | 420.62 | 420.74 | 414.08 | 415.96 | 94.7M |
| 2025-04-22 | 413.33 | 416.40 | 411.87 | 415.79 | 83.3M |
| 2025-04-21 | 417.38 | 418.68 | 413.47 | 415.15 | 39.2M |
| 2025-04-18 | 415.03 | 417.13 | 411.64 | 417.13 | 39.8M |
| 2025-04-17 | 409.01 | 415.37 | 409.01 | 414.09 | 34.2M |
| 2025-04-16 | 411.56 | 414.89 | 407.94 | 408.04 | 40.3M |
| 2025-04-15 | 408.25 | 413.58 | 406.36 | 412.71 | 51.7M |
| 2025-04-14 | 402.72 | 408.07 | 402.55 | 406.65 | 32.7M |
| 2025-04-11 | 391.04 | 401.84 | 390.98 | 401.46 | 44.6M |
| 2025-04-10 | 384.25 | 395.00 | 384.25 | 394.30 | 97.0M |
| 2025-04-09 | 381.35 | 384.00 | 370.81 | 373.67 | 70.5M |
| 2025-04-08 | 383.93 | 389.24 | 381.67 | 381.98 | 74.5M |
| 2025-04-07 | 385.50 | 386.05 | 376.88 | 376.88 | 76.6M |
| 2025-04-04 | 385.24 | 395.32 | 384.95 | 394.29 | 73.8M |
| 2025-04-03 | 387.55 | 392.04 | 387.35 | 388.49 | 40.2M |
| 2025-04-02 | 395.55 | 397.84 | 390.36 | 395.69 | 40.9M |
| 2025-04-01 | 386.10 | 395.14 | 385.54 | 395.06 | 38.2M |
| 2025-03-31 | 390.64 | 390.64 | 380.49 | 381.29 | 37.8M |
| 2025-03-28 | 399.78 | 400.58 | 392.45 | 393.75 | 42.4M |
| 2025-03-27 | 401.28 | 406.88 | 398.17 | 398.63 | 47.9M |
| 2025-03-26 | 401.08 | 403.48 | 398.22 | 403.30 | 51.1M |
| 2025-03-25 | 410.69 | 410.98 | 399.14 | 399.82 | 41.9M |
| 2025-03-24 | 407.64 | 410.00 | 405.49 | 407.33 | 48.5M |
| 2025-03-21 | 406.43 | 407.38 | 399.00 | 405.41 | 70.4M |
| 2025-03-20 | 405.74 | 410.65 | 405.39 | 405.69 | 47.4M |
| 2025-03-19 | 404.69 | 406.69 | 403.29 | 404.20 | 40.7M |
| 2025-03-18 | 406.18 | 407.70 | 403.49 | 405.37 | 30.8M |
| 2025-03-17 | 404.25 | 406.62 | 401.84 | 405.56 | 33.2M |
| 2025-03-14 | 395.34 | 402.39 | 395.27 | 401.66 | 35.3M |
| 2025-03-13 | 402.01 | 402.70 | 395.65 | 395.73 | 38.3M |
| 2025-03-12 | 395.93 | 400.81 | 394.83 | 399.63 | 55.7M |
| 2025-03-11 | 393.41 | 396.54 | 389.25 | 396.28 | 21.3M |
| 2025-03-10 | 403.62 | 403.98 | 395.69 | 398.27 | 34.9M |
| 2025-03-07 | 405.48 | 409.52 | 403.92 | 405.26 | 29.5M |
| 2025-03-06 | 412.53 | 413.10 | 405.64 | 406.70 | 37.2M |
| 2025-03-05 | 408.81 | 411.81 | 407.10 | 411.33 | 34.2M |
| 2025-03-04 | 408.83 | 409.32 | 403.34 | 405.78 | 23.4M |
| 2025-02-28 | 414.36 | 416.41 | 410.85 | 410.85 | 32.1M |
| 2025-02-27 | 421.68 | 424.31 | 417.61 | 418.28 | 105.8M |
| 2025-02-26 | 434.05 | 434.40 | 418.13 | 418.91 | 78.7M |
| 2025-02-25 | 434.84 | 435.57 | 432.72 | 434.35 | 65.5M |
| 2025-02-24 | 431.08 | 436.89 | 430.05 | 436.60 | 62.8M |
| 2025-02-21 | 427.24 | 434.27 | 426.18 | 434.07 | 56.8M |
| 2025-02-20 | 434.21 | 434.21 | 427.12 | 427.67 | 42.5M |
| 2025-02-19 | 431.91 | 436.58 | 431.57 | 432.40 | 38.7M |
| 2025-02-18 | 429.80 | 431.91 | 427.70 | 431.00 | 55.2M |
| 2025-02-17 | 425.60 | 431.09 | 424.33 | 429.50 | 46.5M |
| 2025-02-14 | 424.81 | 428.36 | 423.43 | 424.22 | 34.7M |
| 2025-02-13 | 421.54 | 425.11 | 418.82 | 423.23 | 33.6M |
| 2025-02-12 | 419.16 | 421.80 | 417.28 | 419.13 | 34.6M |
| 2025-02-11 | 423.04 | 424.31 | 418.77 | 419.64 | 34.5M |
| 2025-02-10 | 419.70 | 422.69 | 415.24 | 420.85 | 42.8M |
| 2025-02-07 | 429.54 | 430.33 | 424.29 | 425.66 | 29.2M |
| 2025-02-06 | 428.66 | 430.89 | 427.56 | 428.85 | 75.8M |
| 2025-02-05 | 425.00 | 426.67 | 422.06 | 425.18 | 62.2M |
| 2025-02-04 | 422.36 | 427.60 | 421.39 | 422.43 | 58.4M |
| 2025-02-03 | 428.44 | 428.44 | 415.20 | 419.11 | 39.3M |
| 2025-01-31 | 436.48 | 438.71 | 433.47 | 433.47 | 42.7M |
| 2025-01-24 | 441.95 | 445.65 | 440.00 | 440.88 | 40.6M |
| 2025-01-23 | 445.56 | 446.45 | 440.79 | 442.12 | 117.9M |
| 2025-01-22 | 451.17 | 451.17 | 445.93 | 447.14 | 81.1M |
| 2025-01-21 | 446.88 | 451.95 | 444.46 | 449.14 | 94.1M |
| 2025-01-20 | 448.41 | 448.54 | 442.42 | 443.96 | 77.6M |
| 2025-01-17 | 448.29 | 448.48 | 445.53 | 446.93 | 34.4M |
| 2025-01-16 | 445.40 | 450.04 | 445.40 | 448.36 | 53.9M |
| 2025-01-15 | 447.52 | 447.69 | 440.55 | 441.89 | 67.2M |
| 2025-01-14 | 444.59 | 446.57 | 439.51 | 443.61 | 46.6M |
| 2025-01-13 | 444.99 | 449.47 | 441.42 | 441.62 | 94.3M |
| 2025-01-10 | 450.53 | 451.70 | 446.10 | 446.53 | 78.4M |
| 2025-01-09 | 452.62 | 455.29 | 449.34 | 450.75 | 113.1M |
| 2025-01-08 | 450.33 | 454.09 | 449.50 | 451.81 | 117.2M |
| 2025-01-07 | 454.10 | 454.10 | 449.90 | 452.26 | 73.2M |
| 2025-01-06 | 450.22 | 453.30 | 446.41 | 452.66 | 70.5M |
| 2025-01-03 | 437.80 | 446.98 | 436.53 | 445.45 | 55.4M |
| 2025-01-02 | 428.72 | 439.29 | 427.46 | 436.24 | 28.0M |