464.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 472.80 | 474.00 | 459.50 | 464.60 | 0.0M |
| 2025-09-26 | 478.00 | 479.00 | 468.60 | 472.80 | 0.0M |
| 2025-09-25 | 480.00 | 480.10 | 470.70 | 478.10 | 0.0M |
| 2025-09-24 | 480.50 | 481.70 | 473.10 | 479.40 | 0.0M |
| 2025-09-23 | 477.00 | 481.90 | 476.90 | 479.60 | 0.0M |
| 2025-09-22 | 475.90 | 477.00 | 469.70 | 476.40 | 0.0M |
| 2025-09-19 | 476.00 | 479.20 | 473.00 | 475.90 | 0.1M |
| 2025-09-18 | 478.40 | 482.60 | 474.80 | 475.80 | 0.0M |
| 2025-09-17 | 468.00 | 479.90 | 468.00 | 478.40 | 0.0M |
| 2025-09-16 | 476.40 | 478.20 | 467.60 | 468.00 | 0.0M |
| 2025-09-15 | 471.50 | 479.80 | 471.50 | 475.20 | 0.0M |
| 2025-09-12 | 471.00 | 475.50 | 468.00 | 470.80 | 0.0M |
| 2025-09-11 | 460.20 | 471.20 | 460.20 | 468.90 | 0.0M |
| 2025-09-10 | 466.00 | 471.20 | 450.70 | 464.50 | 0.0M |
| 2025-09-09 | 472.20 | 473.90 | 465.90 | 467.80 | 0.0M |
| 2025-09-08 | 456.50 | 473.90 | 456.30 | 473.00 | 0.0M |
| 2025-09-05 | 457.50 | 461.90 | 453.00 | 455.00 | 0.0M |
| 2025-09-04 | 456.00 | 459.80 | 453.00 | 458.00 | 0.0M |
| 2025-09-03 | 457.00 | 462.20 | 453.00 | 455.30 | 0.0M |
| 2025-09-02 | 453.30 | 460.60 | 453.00 | 458.00 | 0.0M |
| 2025-09-01 | 453.50 | 459.50 | 450.30 | 453.30 | 0.0M |
| 2025-08-29 | 453.50 | 461.00 | 450.00 | 454.70 | 0.1M |
| 2025-08-28 | 438.40 | 456.50 | 438.40 | 453.50 | 0.1M |
| 2025-08-27 | 432.00 | 439.80 | 427.00 | 438.40 | 0.1M |
| 2025-08-26 | 426.10 | 430.00 | 419.80 | 425.80 | 0.0M |
| 2025-08-25 | 428.00 | 430.50 | 423.10 | 426.10 | 0.0M |
| 2025-08-22 | 420.00 | 431.10 | 419.00 | 427.50 | 0.0M |
| 2025-08-21 | 421.00 | 424.70 | 416.00 | 424.30 | 0.0M |
| 2025-08-20 | 420.00 | 424.10 | 415.60 | 418.90 | 0.0M |
| 2025-08-19 | 425.90 | 426.30 | 417.10 | 424.90 | 0.0M |
| 2025-08-18 | 420.00 | 423.80 | 412.30 | 421.40 | 0.0M |
| 2025-08-14 | 423.70 | 425.20 | 417.10 | 420.00 | 0.0M |
| 2025-08-13 | 428.00 | 429.50 | 419.50 | 425.90 | 0.0M |
| 2025-08-12 | 424.50 | 430.00 | 424.50 | 429.50 | 0.0M |
| 2025-08-11 | 428.50 | 429.30 | 422.40 | 426.00 | 0.0M |
| 2025-08-08 | 424.20 | 429.70 | 419.00 | 428.50 | 0.0M |
| 2025-08-07 | 411.50 | 429.00 | 409.00 | 424.80 | 0.1M |
| 2025-08-06 | 402.70 | 412.00 | 401.10 | 412.00 | 0.0M |
| 2025-08-05 | 408.00 | 410.00 | 401.00 | 401.00 | 0.0M |
| 2025-08-04 | 405.00 | 409.30 | 401.00 | 407.20 | 0.0M |
| 2025-08-01 | 411.00 | 411.00 | 403.00 | 405.00 | 0.0M |
| 2025-07-31 | 416.40 | 417.00 | 410.00 | 412.00 | 0.1M |
| 2025-07-30 | 411.00 | 416.30 | 409.60 | 416.30 | 0.0M |
| 2025-07-29 | 403.00 | 412.50 | 403.00 | 411.20 | 0.0M |
| 2025-07-28 | 414.00 | 416.70 | 402.20 | 403.60 | 0.0M |
| 2025-07-25 | 414.00 | 415.50 | 409.00 | 411.80 | 0.0M |
| 2025-07-24 | 406.50 | 414.20 | 404.50 | 414.00 | 0.0M |
| 2025-07-23 | 402.90 | 408.60 | 399.60 | 406.10 | 0.0M |
| 2025-07-22 | 403.90 | 403.90 | 398.40 | 399.30 | 0.0M |
| 2025-07-21 | 403.00 | 404.50 | 400.60 | 403.90 | 0.0M |
| 2025-07-18 | 398.80 | 404.20 | 398.80 | 403.40 | 0.0M |
| 2025-07-17 | 394.40 | 398.50 | 391.90 | 398.50 | 0.0M |
| 2025-07-16 | 394.50 | 394.50 | 390.00 | 392.60 | 0.0M |
| 2025-07-15 | 395.40 | 398.50 | 390.70 | 392.90 | 0.0M |
| 2025-07-14 | 391.00 | 395.00 | 388.20 | 395.00 | 0.0M |
| 2025-07-11 | 394.00 | 394.00 | 389.00 | 391.20 | 0.0M |
| 2025-07-10 | 398.80 | 398.80 | 390.10 | 392.20 | 0.0M |
| 2025-07-09 | 391.00 | 399.30 | 391.00 | 396.70 | 0.0M |
| 2025-07-08 | 402.50 | 407.60 | 402.50 | 406.90 | 0.0M |
| 2025-07-07 | 405.00 | 408.00 | 399.10 | 399.10 | 0.0M |
| 2025-07-04 | 410.00 | 410.50 | 403.60 | 405.00 | 0.0M |
| 2025-07-03 | 404.90 | 413.40 | 404.80 | 410.00 | 0.0M |
| 2025-07-02 | 402.00 | 404.10 | 397.40 | 404.10 | 0.0M |
| 2025-07-01 | 404.00 | 406.70 | 397.50 | 400.00 | 0.0M |
| 2025-06-30 | 405.60 | 407.80 | 400.70 | 401.70 | 0.0M |
| 2025-06-27 | 403.70 | 404.00 | 399.30 | 404.00 | 0.0M |
| 2025-06-26 | 394.00 | 401.90 | 394.00 | 400.60 | 0.0M |
| 2025-06-25 | 398.00 | 399.50 | 389.80 | 392.50 | 0.0M |
| 2025-06-24 | 388.60 | 399.40 | 388.00 | 398.00 | 0.0M |
| 2025-06-23 | 390.00 | 393.50 | 378.00 | 379.90 | 0.0M |
| 2025-06-20 | 395.00 | 400.90 | 388.00 | 394.90 | 0.1M |
| 2025-06-18 | 398.80 | 399.10 | 392.00 | 394.80 | 0.0M |
| 2025-06-17 | 395.50 | 400.20 | 389.20 | 397.10 | 0.0M |
| 2025-06-16 | 395.20 | 398.00 | 389.90 | 392.40 | 0.0M |
| 2025-06-13 | 400.00 | 400.00 | 389.20 | 393.00 | 0.0M |
| 2025-06-12 | 402.30 | 405.40 | 394.60 | 401.60 | 0.0M |
| 2025-06-11 | 412.90 | 413.00 | 401.20 | 401.70 | 0.0M |
| 2025-06-10 | 405.00 | 412.60 | 403.00 | 411.20 | 0.0M |
| 2025-06-09 | 397.00 | 405.80 | 392.80 | 403.80 | 0.0M |
| 2025-06-06 | 389.00 | 395.40 | 383.60 | 393.70 | 0.0M |
| 2025-06-05 | 395.40 | 396.80 | 388.30 | 388.30 | 0.0M |
| 2025-06-04 | 390.90 | 397.10 | 388.20 | 393.70 | 0.0M |
| 2025-06-03 | 398.00 | 399.00 | 381.10 | 386.00 | 0.0M |
| 2025-06-02 | 388.00 | 395.40 | 386.20 | 394.00 | 0.0M |
| 2025-05-30 | 405.00 | 406.00 | 389.00 | 392.10 | 0.1M |
| 2025-05-29 | 417.60 | 419.00 | 405.10 | 406.00 | 0.0M |
| 2025-05-28 | 419.40 | 420.40 | 411.60 | 414.40 | 0.0M |
| 2025-05-27 | 420.80 | 422.80 | 416.60 | 420.50 | 0.0M |
| 2025-05-26 | 402.90 | 421.00 | 402.90 | 421.00 | 0.1M |
| 2025-05-23 | 395.90 | 401.60 | 387.00 | 399.20 | 0.0M |
| 2025-05-22 | 395.50 | 396.20 | 390.90 | 392.50 | 0.0M |
| 2025-05-21 | 404.00 | 404.00 | 393.20 | 394.20 | 0.0M |
| 2025-05-20 | 404.20 | 407.50 | 400.00 | 402.70 | 0.0M |
| 2025-05-19 | 400.10 | 404.50 | 393.00 | 404.10 | 0.0M |
| 2025-05-16 | 407.00 | 412.40 | 400.20 | 403.20 | 0.0M |
| 2025-05-15 | 409.00 | 410.00 | 402.70 | 405.70 | 0.0M |
| 2025-05-14 | 414.00 | 414.90 | 405.10 | 410.30 | 0.0M |
| 2025-05-13 | 411.00 | 411.80 | 406.60 | 410.60 | 0.0M |
| 2025-05-12 | 414.90 | 419.60 | 404.30 | 407.90 | 0.0M |
| 2025-05-09 | 404.00 | 412.20 | 401.70 | 410.70 | 0.1M |
| 2025-05-08 | 404.00 | 406.10 | 401.00 | 402.60 | 0.0M |
| 2025-05-07 | 398.60 | 406.40 | 395.50 | 403.10 | 0.0M |
| 2025-05-06 | 403.10 | 405.00 | 390.10 | 396.50 | 0.0M |
| 2025-05-05 | 407.00 | 407.60 | 399.60 | 403.00 | 0.0M |
| 2025-05-02 | 404.00 | 406.20 | 401.80 | 406.00 | 0.0M |
| 2025-04-30 | 403.80 | 404.80 | 395.80 | 399.20 | 0.1M |
| 2025-04-29 | 400.00 | 411.90 | 399.30 | 403.80 | 0.1M |
| 2025-04-28 | 392.90 | 396.70 | 391.70 | 392.50 | 0.0M |
| 2025-04-25 | 390.00 | 393.60 | 386.50 | 388.60 | 0.0M |
| 2025-04-24 | 386.30 | 390.00 | 381.70 | 388.80 | 0.0M |
| 2025-04-23 | 382.00 | 390.20 | 381.10 | 386.30 | 0.1M |
| 2025-04-22 | 380.00 | 383.30 | 374.30 | 381.30 | 0.0M |
| 2025-04-17 | 375.40 | 381.60 | 374.50 | 375.00 | 0.0M |
| 2025-04-16 | 380.60 | 382.30 | 374.10 | 374.60 | 0.0M |
| 2025-04-15 | 373.40 | 383.30 | 372.80 | 380.60 | 0.0M |
| 2025-04-14 | 369.00 | 373.90 | 368.10 | 373.40 | 0.0M |
| 2025-04-11 | 370.80 | 372.70 | 362.20 | 364.20 | 0.0M |
| 2025-04-10 | 378.00 | 378.00 | 362.00 | 370.20 | 0.0M |
| 2025-04-09 | 362.20 | 368.70 | 350.20 | 352.00 | 0.1M |
| 2025-04-08 | 386.00 | 386.60 | 358.60 | 368.80 | 0.1M |
| 2025-04-07 | 350.00 | 364.90 | 344.10 | 358.00 | 0.1M |
| 2025-04-04 | 374.00 | 376.90 | 364.40 | 365.20 | 0.1M |
| 2025-04-03 | 383.00 | 387.50 | 372.70 | 374.00 | 0.1M |
| 2025-04-02 | 387.00 | 387.70 | 380.80 | 386.40 | 0.0M |
| 2025-04-01 | 380.00 | 385.70 | 377.00 | 384.70 | 0.0M |
| 2025-03-31 | 390.40 | 391.80 | 376.60 | 377.40 | 0.1M |
| 2025-03-28 | 402.00 | 403.80 | 388.80 | 390.40 | 0.0M |
| 2025-03-27 | 399.00 | 401.40 | 393.40 | 400.00 | 0.1M |
| 2025-03-26 | 403.00 | 405.00 | 396.40 | 400.40 | 0.0M |
| 2025-03-25 | 404.60 | 406.80 | 399.00 | 403.00 | 0.0M |
| 2025-03-24 | 405.00 | 405.20 | 396.40 | 401.00 | 0.0M |
| 2025-03-21 | 403.20 | 403.20 | 396.80 | 400.20 | 0.1M |
| 2025-03-20 | 410.20 | 412.00 | 399.20 | 403.20 | 0.1M |
| 2025-03-19 | 412.60 | 413.80 | 405.80 | 409.20 | 0.0M |
| 2025-03-18 | 413.20 | 418.80 | 407.00 | 410.20 | 0.1M |
| 2025-03-17 | 401.00 | 411.20 | 400.00 | 409.80 | 0.1M |
| 2025-03-14 | 393.40 | 399.80 | 390.60 | 398.40 | 0.0M |
| 2025-03-13 | 396.80 | 396.80 | 389.40 | 391.60 | 0.1M |
| 2025-03-12 | 394.00 | 394.00 | 387.00 | 394.00 | 0.1M |
| 2025-03-11 | 394.00 | 395.00 | 385.20 | 385.60 | 0.2M |
| 2025-03-10 | 397.00 | 397.80 | 385.20 | 389.20 | 0.1M |
| 2025-03-07 | 390.00 | 393.40 | 388.00 | 392.20 | 0.2M |
| 2025-03-06 | 393.00 | 393.40 | 382.40 | 389.20 | 0.1M |
| 2025-03-05 | 386.00 | 392.60 | 383.40 | 388.60 | 0.1M |
| 2025-03-04 | 393.20 | 394.00 | 378.00 | 378.40 | 0.1M |
| 2025-03-03 | 410.00 | 411.40 | 391.40 | 394.00 | 0.1M |
| 2025-02-28 | 430.00 | 430.00 | 409.20 | 409.20 | 0.2M |
| 2025-02-27 | 442.00 | 442.60 | 430.80 | 434.00 | 0.0M |
| 2025-02-26 | 435.00 | 442.80 | 435.00 | 442.60 | 0.0M |
| 2025-02-25 | 428.00 | 435.00 | 426.60 | 434.40 | 0.0M |
| 2025-02-24 | 433.80 | 433.80 | 425.20 | 426.60 | 0.0M |
| 2025-02-21 | 430.00 | 434.80 | 428.40 | 432.00 | 0.0M |
| 2025-02-20 | 431.40 | 433.00 | 425.00 | 427.40 | 0.0M |
| 2025-02-19 | 440.00 | 441.20 | 425.20 | 431.40 | 0.1M |
| 2025-02-18 | 455.80 | 463.00 | 422.80 | 441.20 | 0.1M |
| 2025-02-17 | 446.60 | 455.80 | 444.20 | 453.80 | 0.0M |
| 2025-02-14 | 451.40 | 451.40 | 443.20 | 446.60 | 0.0M |
| 2025-02-13 | 453.20 | 456.00 | 442.60 | 450.20 | 0.0M |
| 2025-02-12 | 450.20 | 453.80 | 442.40 | 447.60 | 0.0M |
| 2025-02-11 | 443.80 | 450.00 | 441.00 | 448.80 | 0.0M |
| 2025-02-10 | 437.00 | 443.80 | 432.80 | 442.80 | 0.0M |
| 2025-02-07 | 435.60 | 439.80 | 433.60 | 437.80 | 0.0M |
| 2025-02-06 | 428.00 | 435.60 | 425.00 | 435.60 | 0.0M |
| 2025-02-05 | 425.60 | 427.60 | 422.40 | 424.20 | 0.0M |
| 2025-02-04 | 425.00 | 425.60 | 420.40 | 424.80 | 0.0M |
| 2025-02-03 | 426.40 | 427.00 | 419.00 | 421.80 | 0.0M |
| 2025-01-31 | 433.40 | 433.40 | 427.60 | 428.60 | 0.0M |
| 2025-01-30 | 427.80 | 433.80 | 425.00 | 433.40 | 0.0M |
| 2025-01-29 | 432.00 | 433.00 | 422.00 | 423.00 | 0.0M |
| 2025-01-28 | 428.60 | 432.60 | 426.80 | 429.60 | 0.0M |
| 2025-01-27 | 428.20 | 429.60 | 418.20 | 426.40 | 0.0M |
| 2025-01-24 | 432.00 | 434.60 | 429.80 | 429.80 | 0.0M |
| 2025-01-23 | 433.40 | 433.60 | 427.00 | 427.80 | 0.0M |
| 2025-01-22 | 426.00 | 432.20 | 422.20 | 432.20 | 0.0M |
| 2025-01-21 | 427.80 | 429.00 | 420.60 | 425.00 | 0.0M |
| 2025-01-20 | 426.00 | 429.20 | 420.20 | 427.40 | 0.0M |
| 2025-01-17 | 436.20 | 438.20 | 417.20 | 420.80 | 0.1M |
| 2025-01-16 | 438.80 | 439.60 | 429.20 | 431.20 | 0.0M |
| 2025-01-15 | 429.40 | 438.00 | 428.60 | 438.00 | 0.0M |
| 2025-01-14 | 422.80 | 429.40 | 420.40 | 427.00 | 0.0M |
| 2025-01-13 | 426.20 | 426.80 | 417.20 | 418.80 | 0.0M |
| 2025-01-10 | 416.00 | 427.00 | 416.00 | 426.80 | 0.0M |
| 2025-01-09 | 416.20 | 420.00 | 412.20 | 419.20 | 0.0M |
| 2025-01-08 | 426.20 | 426.40 | 408.80 | 414.20 | 0.0M |
| 2025-01-07 | 425.00 | 427.20 | 418.00 | 419.40 | 0.0M |
| 2025-01-03 | 422.60 | 425.00 | 418.60 | 420.20 | 0.0M |
| 2025-01-02 | 424.00 | 424.00 | 414.80 | 418.40 | 0.0M |