482.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 480.00 | 482.40 | 480.00 | 482.40 | 0.0M |
| 2025-09-25 | 495.31 | 495.31 | 489.69 | 489.69 | 0.0M |
| 2025-09-23 | 485.01 | 488.00 | 485.01 | 488.00 | 0.0M |
| 2025-09-22 | 490.00 | 490.00 | 489.99 | 489.99 | 0.0M |
| 2025-09-19 | 484.10 | 486.00 | 484.10 | 486.00 | 0.0M |
| 2025-09-18 | 470.00 | 480.00 | 470.00 | 475.00 | 0.0M |
| 2025-09-17 | 473.00 | 473.00 | 473.00 | 473.00 | 0.0M |
| 2025-09-15 | 480.34 | 480.34 | 475.00 | 475.00 | 0.0M |
| 2025-09-12 | 491.89 | 491.89 | 483.00 | 489.00 | 0.0M |
| 2025-09-11 | 489.50 | 491.95 | 489.50 | 491.94 | 0.0M |
| 2025-09-10 | 493.22 | 493.22 | 489.62 | 489.62 | 0.0M |
| 2025-09-09 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2025-09-08 | 500.00 | 500.00 | 497.85 | 497.85 | 0.0M |
| 2025-09-05 | 506.00 | 508.00 | 506.00 | 508.00 | 0.0M |
| 2025-09-03 | 490.44 | 497.86 | 489.19 | 497.86 | 0.0M |
| 2025-09-02 | 499.90 | 499.90 | 484.20 | 488.00 | 0.0M |
| 2025-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2025-08-27 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2025-08-26 | 518.00 | 520.59 | 518.00 | 520.59 | 0.0M |
| 2025-08-25 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0M |
| 2025-08-22 | 518.01 | 518.01 | 518.01 | 518.01 | 0.0M |
| 2025-08-20 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2025-08-19 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2025-08-18 | 512.00 | 513.01 | 511.20 | 512.60 | 0.0M |
| 2025-08-14 | 524.69 | 524.69 | 524.69 | 524.69 | 0.0M |
| 2025-08-12 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0M |
| 2025-08-11 | 519.98 | 520.79 | 519.98 | 520.79 | 0.0M |
| 2025-08-08 | 513.68 | 513.68 | 511.11 | 511.11 | 0.0M |
| 2025-08-07 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2025-08-06 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2025-08-05 | 507.17 | 507.17 | 507.17 | 507.17 | 0.0M |
| 2025-08-04 | 508.43 | 508.43 | 508.00 | 508.00 | 0.0M |
| 2025-08-01 | 521.20 | 521.20 | 521.20 | 521.20 | 0.0M |
| 2025-07-31 | 540.60 | 540.60 | 528.00 | 528.00 | 0.0M |
| 2025-07-30 | 543.50 | 545.00 | 540.60 | 540.60 | 0.0M |
| 2025-07-29 | 536.00 | 536.00 | 535.98 | 535.98 | 0.0M |
| 2025-07-28 | 528.00 | 531.00 | 528.00 | 531.00 | 0.0M |
| 2025-07-25 | 536.00 | 536.00 | 528.00 | 528.00 | 0.0M |
| 2025-07-23 | 535.00 | 535.99 | 535.00 | 535.99 | 0.0M |
| 2025-07-22 | 520.00 | 538.00 | 520.00 | 538.00 | 0.0M |
| 2025-07-18 | 527.00 | 527.00 | 520.00 | 520.00 | 0.0M |
| 2025-07-16 | 513.00 | 516.80 | 513.00 | 516.79 | 0.0M |
| 2025-07-15 | 517.00 | 517.00 | 512.10 | 514.00 | 0.0M |
| 2025-07-14 | 500.00 | 520.94 | 500.00 | 517.00 | 0.0M |
| 2025-07-11 | 487.00 | 495.61 | 487.00 | 495.61 | 0.0M |
| 2025-07-10 | 491.00 | 497.00 | 485.03 | 495.90 | 0.0M |
| 2025-07-09 | 488.00 | 491.10 | 485.11 | 485.11 | 0.0M |
| 2025-07-08 | 488.00 | 492.00 | 488.00 | 491.00 | 0.0M |
| 2025-07-07 | 489.26 | 489.26 | 488.00 | 488.00 | 0.0M |
| 2025-07-03 | 509.53 | 510.00 | 497.30 | 497.30 | 0.0M |
| 2025-07-02 | 505.01 | 507.00 | 505.01 | 507.00 | 0.0M |
| 2025-07-01 | 501.70 | 501.70 | 495.00 | 500.00 | 0.0M |
| 2025-06-30 | 487.00 | 487.00 | 483.52 | 483.52 | 0.0M |
| 2025-06-27 | 486.01 | 487.00 | 482.00 | 487.00 | 0.0M |
| 2025-06-26 | 486.01 | 487.00 | 486.01 | 486.01 | 0.0M |
| 2025-06-25 | 492.00 | 492.00 | 488.10 | 491.00 | 0.0M |
| 2025-06-24 | 495.00 | 495.00 | 493.00 | 493.00 | 0.0M |
| 2025-06-23 | 496.00 | 499.99 | 493.00 | 499.99 | 0.0M |
| 2025-06-20 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2025-06-16 | 505.00 | 509.00 | 485.00 | 487.50 | 0.0M |
| 2025-06-13 | 520.00 | 530.00 | 495.00 | 495.00 | 0.0M |
| 2025-06-12 | 501.27 | 501.27 | 500.00 | 500.00 | 0.0M |
| 2025-06-11 | 512.00 | 512.00 | 501.72 | 511.00 | 0.0M |
| 2025-06-10 | 510.00 | 513.00 | 510.00 | 510.00 | 0.0M |
| 2025-06-09 | 530.00 | 540.00 | 525.00 | 540.00 | 0.0M |
| 2025-06-06 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2025-06-05 | 513.50 | 530.00 | 513.00 | 530.00 | 0.0M |
| 2025-06-04 | 513.00 | 520.00 | 513.00 | 518.00 | 0.0M |
| 2025-06-03 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-06-02 | 530.00 | 530.00 | 515.00 | 515.00 | 0.0M |
| 2025-05-30 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2025-05-27 | 515.00 | 515.50 | 515.00 | 515.40 | 0.0M |
| 2025-05-23 | 515.00 | 515.00 | 506.00 | 506.00 | 0.0M |
| 2025-05-22 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2025-05-21 | 539.00 | 539.00 | 526.00 | 528.50 | 0.0M |
| 2025-05-19 | 544.04 | 544.04 | 541.00 | 541.00 | 0.0M |
| 2025-05-16 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0M |
| 2025-05-15 | 528.01 | 533.00 | 528.01 | 533.00 | 0.0M |
| 2025-05-14 | 540.69 | 540.69 | 527.70 | 527.70 | 0.0M |
| 2025-05-13 | 557.01 | 597.00 | 538.00 | 538.00 | 0.0M |
| 2025-05-09 | 556.00 | 557.01 | 556.00 | 557.01 | 0.0M |
| 2025-05-08 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2025-05-07 | 560.26 | 561.28 | 554.99 | 555.00 | 0.0M |
| 2025-05-06 | 565.00 | 567.00 | 565.00 | 567.00 | 0.0M |
| 2025-05-05 | 567.00 | 567.00 | 560.26 | 560.26 | 0.0M |
| 2025-05-02 | 564.00 | 564.00 | 560.00 | 563.00 | 0.0M |
| 2025-04-30 | 565.00 | 572.00 | 565.00 | 572.00 | 0.0M |
| 2025-04-29 | 566.69 | 570.00 | 566.69 | 570.00 | 0.0M |
| 2025-04-28 | 583.00 | 583.00 | 568.00 | 568.01 | 0.0M |
| 2025-04-24 | 581.00 | 584.00 | 580.10 | 584.00 | 0.0M |
| 2025-04-16 | 590.00 | 590.00 | 580.00 | 580.00 | 0.0M |
| 2025-04-15 | 605.43 | 605.43 | 605.43 | 605.43 | 0.0M |
| 2025-04-07 | 605.40 | 605.43 | 605.43 | 605.40 | 0.0M |
| 2025-04-04 | 617.50 | 617.50 | 610.00 | 610.00 | 0.0M |
| 2025-04-03 | 616.00 | 619.45 | 615.00 | 615.00 | 0.0M |
| 2025-04-02 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0M |
| 2025-03-31 | 613.82 | 613.82 | 613.82 | 613.82 | 0.0M |
| 2025-03-28 | 614.02 | 614.02 | 614.02 | 614.02 | 0.0M |
| 2025-03-26 | 587.13 | 590.00 | 587.13 | 590.00 | 0.0M |
| 2025-03-25 | 587.00 | 590.00 | 587.00 | 590.00 | 0.0M |
| 2025-03-24 | 597.62 | 600.01 | 597.62 | 600.00 | 0.0M |
| 2025-03-21 | 601.00 | 601.00 | 600.45 | 600.45 | 0.0M |
| 2025-03-20 | 601.25 | 601.25 | 600.44 | 600.44 | 0.0M |
| 2025-03-19 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2025-03-18 | 598.61 | 600.00 | 598.61 | 600.00 | 0.0M |
| 2025-03-13 | 620.00 | 620.00 | 617.00 | 618.01 | 0.0M |
| 2025-03-12 | 611.00 | 611.00 | 611.00 | 611.00 | 0.0M |
| 2025-03-11 | 635.01 | 635.01 | 635.01 | 635.01 | 0.0M |
| 2025-03-10 | 663.00 | 670.80 | 662.97 | 666.00 | 0.0M |
| 2025-03-06 | 630.00 | 630.01 | 630.00 | 630.01 | 0.0M |
| 2025-03-04 | 645.00 | 685.00 | 645.00 | 685.00 | 0.0M |
| 2025-02-25 | 641.00 | 652.00 | 641.00 | 652.00 | 0.0M |
| 2025-02-24 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2025-02-21 | 618.00 | 630.00 | 618.00 | 630.00 | 0.0M |
| 2025-02-20 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2025-02-19 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2025-02-18 | 600.00 | 600.01 | 576.00 | 592.68 | 0.0M |
| 2025-02-14 | 599.01 | 600.00 | 589.30 | 592.00 | 0.0M |
| 2025-02-12 | 611.44 | 611.44 | 570.00 | 585.00 | 0.0M |
| 2025-02-11 | 601.57 | 605.01 | 601.57 | 605.00 | 0.0M |
| 2025-02-10 | 602.15 | 602.15 | 602.15 | 602.15 | 0.0M |
| 2025-02-04 | 605.00 | 605.00 | 590.00 | 590.00 | 0.0M |
| 2025-01-29 | 608.30 | 608.30 | 605.00 | 605.00 | 0.0M |
| 2025-01-28 | 608.00 | 608.00 | 560.00 | 560.00 | 0.0M |
| 2025-01-27 | 597.00 | 628.00 | 597.00 | 628.00 | 0.0M |
| 2025-01-24 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0M |
| 2025-01-21 | 611.00 | 611.00 | 611.00 | 611.00 | 0.0M |
| 2025-01-17 | 615.00 | 615.00 | 603.00 | 606.50 | 0.0M |
| 2025-01-16 | 624.00 | 630.40 | 624.00 | 630.40 | 0.0M |
| 2025-01-15 | 590.00 | 635.00 | 589.70 | 622.14 | 0.0M |
| 2025-01-14 | 610.00 | 610.00 | 590.00 | 593.00 | 0.0M |
| 2025-01-13 | 615.00 | 615.00 | 605.00 | 605.00 | 0.0M |
| 2025-01-10 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2025-01-03 | 633.50 | 633.50 | 633.50 | 633.50 | 0.0M |