468.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 459.50 | 468.00 | 459.50 | 468.00 | 0.3M |
| 2025-10-02 | 466.00 | 467.50 | 460.50 | 465.00 | 0.3M |
| 2025-10-01 | 460.50 | 463.00 | 453.00 | 455.50 | 0.2M |
| 2025-09-30 | 440.00 | 455.00 | 440.00 | 455.00 | 0.3M |
| 2025-09-26 | 449.50 | 449.50 | 431.00 | 444.00 | 0.7M |
| 2025-09-25 | 459.50 | 464.50 | 453.00 | 458.50 | 0.2M |
| 2025-09-24 | 479.00 | 479.00 | 453.00 | 458.00 | 0.6M |
| 2025-09-23 | 484.00 | 484.00 | 476.00 | 476.00 | 0.5M |
| 2025-09-22 | 480.00 | 484.00 | 476.50 | 481.00 | 0.4M |
| 2025-09-19 | 479.00 | 500.00 | 478.50 | 480.00 | 5.5M |
| 2025-09-18 | 489.50 | 492.50 | 475.00 | 478.00 | 3.3M |
| 2025-09-17 | 475.50 | 497.50 | 472.00 | 489.00 | 5.3M |
| 2025-09-16 | 460.50 | 480.00 | 455.00 | 475.50 | 2.9M |
| 2025-09-15 | 469.00 | 470.00 | 441.50 | 455.50 | 4.5M |
| 2025-09-12 | 490.50 | 500.00 | 469.00 | 469.00 | 4.7M |
| 2025-09-11 | 486.00 | 504.00 | 479.00 | 481.50 | 5.4M |
| 2025-09-10 | 475.50 | 484.50 | 462.50 | 476.00 | 4.1M |
| 2025-09-09 | 507.00 | 510.00 | 468.50 | 473.00 | 5.4M |
| 2025-09-08 | 505.00 | 518.00 | 485.00 | 501.00 | 8.9M |
| 2025-09-05 | 491.00 | 498.00 | 486.00 | 491.00 | 0.9M |
| 2025-09-04 | 497.50 | 497.50 | 483.00 | 483.00 | 0.8M |
| 2025-09-03 | 476.00 | 487.00 | 475.00 | 487.00 | 1.0M |
| 2025-09-02 | 466.00 | 473.00 | 457.00 | 469.00 | 0.5M |
| 2025-09-01 | 479.00 | 481.00 | 445.00 | 459.00 | 0.8M |
| 2025-08-29 | 466.50 | 480.00 | 466.50 | 480.00 | 0.8M |
| 2025-08-28 | 466.00 | 466.00 | 456.00 | 456.00 | 0.6M |
| 2025-08-27 | 468.00 | 468.00 | 464.00 | 466.00 | 0.7M |
| 2025-08-26 | 460.00 | 463.50 | 455.00 | 460.50 | 0.5M |
| 2025-08-25 | 446.00 | 460.00 | 444.00 | 454.00 | 1.0M |
| 2025-08-22 | 472.00 | 479.50 | 433.50 | 434.00 | 9.1M |
| 2025-08-21 | 470.50 | 493.50 | 463.00 | 464.50 | 8.5M |
| 2025-08-20 | 489.00 | 506.00 | 462.00 | 463.00 | 10.5M |
| 2025-08-19 | 515.00 | 532.00 | 494.50 | 494.50 | 16.6M |
| 2025-08-18 | 465.00 | 497.00 | 463.00 | 497.00 | 9.2M |
| 2025-08-15 | 420.00 | 452.00 | 417.00 | 452.00 | 1.6M |
| 2025-08-14 | 400.00 | 413.00 | 398.00 | 412.50 | 1.6M |
| 2025-08-13 | 402.00 | 402.00 | 392.00 | 395.00 | 0.7M |
| 2025-08-12 | 391.00 | 399.50 | 390.00 | 398.00 | 0.5M |
| 2025-08-11 | 383.50 | 388.00 | 382.50 | 386.50 | 0.4M |
| 2025-08-08 | 390.00 | 390.50 | 383.00 | 384.50 | 0.4M |
| 2025-08-07 | 391.50 | 391.50 | 384.00 | 387.50 | 0.4M |
| 2025-08-06 | 393.00 | 393.00 | 386.00 | 387.00 | 0.3M |
| 2025-08-05 | 400.00 | 400.00 | 393.00 | 393.50 | 0.4M |
| 2025-08-04 | 390.50 | 391.00 | 380.00 | 390.00 | 0.7M |
| 2025-08-01 | 400.00 | 416.00 | 395.50 | 395.50 | 11.2M |
| 2025-07-31 | 378.50 | 410.00 | 377.00 | 410.00 | 7.2M |
| 2025-07-30 | 390.00 | 397.00 | 373.00 | 373.00 | 6.5M |
| 2025-07-29 | 398.00 | 416.50 | 383.50 | 387.50 | 11.0M |
| 2025-07-28 | 395.00 | 417.00 | 379.00 | 402.00 | 11.3M |
| 2025-07-25 | 371.00 | 385.50 | 365.00 | 385.50 | 1.1M |
| 2025-07-24 | 360.00 | 370.00 | 360.00 | 369.50 | 0.8M |
| 2025-07-23 | 346.00 | 355.00 | 346.00 | 354.00 | 0.3M |
| 2025-07-22 | 356.00 | 357.50 | 342.50 | 346.00 | 0.5M |
| 2025-07-21 | 355.00 | 356.00 | 349.50 | 356.00 | 0.4M |
| 2025-07-18 | 354.00 | 355.00 | 348.50 | 353.00 | 0.4M |
| 2025-07-17 | 359.00 | 359.00 | 352.00 | 353.50 | 0.3M |
| 2025-07-16 | 355.00 | 358.00 | 346.50 | 358.00 | 1.0M |
| 2025-07-15 | 339.50 | 354.00 | 339.50 | 353.00 | 0.6M |
| 2025-07-14 | 348.00 | 348.00 | 338.00 | 338.00 | 0.4M |
| 2025-07-11 | 363.00 | 371.50 | 345.00 | 345.00 | 7.6M |
| 2025-07-10 | 349.50 | 374.00 | 348.00 | 362.00 | 13.6M |
| 2025-07-09 | 321.00 | 348.00 | 318.50 | 348.00 | 5.6M |
| 2025-07-08 | 314.50 | 316.50 | 307.00 | 316.50 | 3.1M |
| 2025-07-07 | 317.00 | 323.50 | 310.00 | 316.00 | 4.4M |
| 2025-07-04 | 322.50 | 334.50 | 315.00 | 316.00 | 5.4M |
| 2025-07-03 | 325.50 | 330.50 | 318.00 | 321.00 | 3.0M |
| 2025-07-02 | 328.50 | 332.50 | 319.00 | 321.50 | 3.5M |
| 2025-07-01 | 331.00 | 356.50 | 329.00 | 329.50 | 7.9M |
| 2025-06-30 | 352.00 | 353.50 | 316.00 | 327.50 | 7.9M |
| 2025-06-27 | 350.00 | 350.00 | 340.50 | 346.00 | 0.6M |
| 2025-06-26 | 343.00 | 347.00 | 343.00 | 346.00 | 1.0M |
| 2025-06-25 | 338.00 | 342.00 | 337.50 | 337.50 | 0.8M |
| 2025-06-24 | 318.50 | 333.50 | 318.50 | 333.50 | 0.8M |
| 2025-06-23 | 310.50 | 315.00 | 309.00 | 311.00 | 0.4M |
| 2025-06-20 | 315.00 | 319.00 | 311.00 | 319.00 | 0.6M |
| 2025-06-19 | 316.00 | 322.00 | 313.50 | 318.50 | 0.3M |
| 2025-06-18 | 312.00 | 315.50 | 309.50 | 315.50 | 0.6M |
| 2025-06-17 | 324.50 | 324.50 | 308.00 | 310.00 | 0.9M |
| 2025-06-16 | 320.00 | 327.00 | 319.50 | 321.00 | 0.9M |
| 2025-06-13 | 322.00 | 330.00 | 320.00 | 324.00 | 7.7M |
| 2025-06-12 | 320.00 | 334.50 | 316.50 | 326.50 | 16.2M |
| 2025-06-11 | 293.00 | 316.50 | 290.50 | 316.50 | 10.4M |
| 2025-06-10 | 265.00 | 288.00 | 261.00 | 288.00 | 5.9M |
| 2025-06-09 | 254.00 | 263.00 | 250.50 | 262.00 | 5.5M |
| 2025-06-06 | 259.00 | 259.50 | 241.50 | 254.00 | 9.4M |
| 2025-06-05 | 288.50 | 289.50 | 258.50 | 261.00 | 6.1M |
| 2025-06-04 | 288.00 | 301.50 | 279.00 | 287.00 | 6.3M |
| 2025-06-03 | 284.50 | 286.00 | 282.50 | 283.00 | 0.4M |
| 2025-06-02 | 289.00 | 289.00 | 276.50 | 280.00 | 0.4M |
| 2025-05-29 | 292.00 | 294.50 | 286.00 | 294.50 | 0.3M |
| 2025-05-28 | 290.00 | 290.00 | 284.00 | 284.00 | 0.2M |
| 2025-05-27 | 294.50 | 294.50 | 284.00 | 286.50 | 0.2M |
| 2025-05-26 | 291.00 | 296.00 | 291.00 | 296.00 | 0.2M |
| 2025-05-23 | 289.50 | 295.00 | 287.00 | 289.50 | 0.3M |
| 2025-05-22 | 287.00 | 287.00 | 282.00 | 284.50 | 0.4M |
| 2025-05-21 | 286.00 | 292.00 | 284.00 | 292.00 | 0.7M |
| 2025-05-20 | 290.50 | 290.50 | 280.00 | 281.00 | 0.7M |
| 2025-05-19 | 304.00 | 304.00 | 287.00 | 288.50 | 0.8M |
| 2025-05-16 | 306.00 | 310.00 | 304.50 | 306.00 | 0.6M |
| 2025-05-15 | 320.00 | 321.50 | 308.00 | 310.00 | 9.9M |
| 2025-05-14 | 306.00 | 309.00 | 296.00 | 303.00 | 9.2M |
| 2025-05-13 | 304.00 | 309.50 | 293.00 | 297.00 | 7.1M |
| 2025-05-12 | 290.00 | 303.00 | 286.50 | 292.50 | 11.3M |
| 2025-05-09 | 263.00 | 282.50 | 261.00 | 282.50 | 7.0M |
| 2025-05-08 | 253.00 | 263.50 | 252.00 | 257.00 | 6.4M |
| 2025-05-07 | 269.00 | 273.00 | 247.50 | 251.50 | 6.5M |
| 2025-05-06 | 254.50 | 267.50 | 253.00 | 267.50 | 0.7M |
| 2025-05-05 | 284.50 | 284.50 | 250.50 | 255.00 | 1.1M |
| 2025-05-02 | 270.00 | 278.00 | 270.00 | 278.00 | 0.8M |
| 2025-04-30 | 274.00 | 275.00 | 262.50 | 262.50 | 0.6M |
| 2025-04-29 | 266.00 | 274.00 | 263.00 | 274.00 | 0.6M |
| 2025-04-28 | 254.00 | 265.00 | 253.50 | 263.00 | 0.8M |
| 2025-04-25 | 262.50 | 262.50 | 251.50 | 252.50 | 0.8M |
| 2025-04-24 | 247.50 | 248.50 | 243.00 | 248.50 | 0.8M |
| 2025-04-23 | 243.50 | 250.00 | 243.00 | 250.00 | 2.2M |
| 2025-04-22 | 233.50 | 240.00 | 227.50 | 227.50 | 1.2M |
| 2025-04-21 | 241.50 | 241.50 | 220.00 | 228.50 | 7.8M |
| 2025-04-18 | 245.00 | 248.00 | 239.00 | 243.50 | 4.1M |
| 2025-04-17 | 245.00 | 249.00 | 234.00 | 248.50 | 6.8M |
| 2025-04-16 | 256.50 | 263.50 | 242.00 | 243.00 | 8.1M |
| 2025-04-15 | 240.00 | 261.00 | 240.00 | 261.00 | 5.4M |
| 2025-04-14 | 232.50 | 242.00 | 231.00 | 237.50 | 8.1M |
| 2025-04-11 | 209.50 | 225.00 | 209.50 | 220.00 | 4.4M |
| 2025-04-10 | 232.50 | 232.50 | 226.50 | 232.50 | 5.2M |
| 2025-04-09 | 211.50 | 211.50 | 211.50 | 211.50 | 0.4M |
| 2025-04-08 | 234.50 | 234.50 | 234.50 | 234.50 | 0.5M |
| 2025-04-07 | 260.50 | 260.50 | 260.50 | 260.50 | 0.1M |
| 2025-04-02 | 288.50 | 294.00 | 278.50 | 289.00 | 4.3M |
| 2025-04-01 | 290.00 | 291.00 | 272.00 | 287.00 | 7.2M |
| 2025-03-31 | 292.00 | 302.00 | 283.00 | 283.00 | 5.7M |
| 2025-03-28 | 317.00 | 328.00 | 310.00 | 314.00 | 3.2M |
| 2025-03-27 | 325.00 | 334.00 | 319.50 | 320.00 | 2.5M |
| 2025-03-26 | 347.00 | 352.00 | 334.00 | 334.00 | 2.8M |
| 2025-03-25 | 347.00 | 356.50 | 342.00 | 343.00 | 5.1M |
| 2025-03-24 | 363.00 | 374.00 | 333.00 | 333.00 | 7.0M |
| 2025-03-21 | 347.00 | 357.00 | 322.00 | 353.00 | 0.0M |
| 2025-03-20 | 319.00 | 337.50 | 319.00 | 337.50 | 0.0M |
| 2025-03-19 | 325.00 | 325.00 | 307.00 | 307.00 | 0.7M |
| 2025-03-18 | 338.00 | 338.00 | 319.00 | 323.00 | 0.7M |
| 2025-03-17 | 322.00 | 334.00 | 322.00 | 327.50 | 0.7M |
| 2025-03-14 | 294.00 | 312.00 | 287.00 | 312.00 | 0.6M |
| 2025-03-13 | 295.00 | 301.00 | 292.00 | 292.00 | 0.9M |
| 2025-03-12 | 310.50 | 317.50 | 280.00 | 286.50 | 1.5M |
| 2025-03-11 | 299.00 | 299.00 | 299.00 | 299.00 | 1.3M |
| 2025-03-10 | 363.00 | 363.00 | 331.50 | 332.00 | 1.3M |
| 2025-03-07 | 381.50 | 381.50 | 360.00 | 363.00 | 1.1M |
| 2025-03-06 | 371.00 | 398.50 | 356.50 | 389.50 | 11.3M |
| 2025-03-05 | 350.00 | 374.50 | 337.00 | 363.50 | 8.1M |
| 2025-03-04 | 341.00 | 353.50 | 335.00 | 344.00 | 6.7M |
| 2025-03-03 | 380.00 | 381.50 | 352.50 | 352.50 | 7.6M |
| 2025-02-27 | 428.50 | 435.00 | 387.50 | 391.50 | 0.0M |
| 2025-02-26 | 432.00 | 445.00 | 425.50 | 430.50 | 0.0M |
| 2025-02-25 | 451.00 | 455.50 | 434.50 | 439.00 | 0.0M |
| 2025-02-24 | 450.00 | 462.00 | 441.00 | 462.00 | 0.0M |
| 2025-02-21 | 445.00 | 463.00 | 437.00 | 454.50 | 0.0M |
| 2025-02-20 | 473.00 | 483.00 | 436.50 | 448.00 | 0.0M |
| 2025-02-19 | 481.00 | 497.00 | 477.00 | 479.50 | 0.0M |
| 2025-02-18 | 502.00 | 508.00 | 466.00 | 484.00 | 0.0M |
| 2025-02-17 | 485.00 | 496.50 | 483.00 | 496.50 | 0.0M |
| 2025-02-14 | 495.00 | 497.50 | 474.00 | 476.50 | 0.0M |
| 2025-02-13 | 473.00 | 478.00 | 473.00 | 474.00 | 0.0M |
| 2025-02-12 | 512.00 | 512.00 | 471.50 | 471.50 | 0.0M |
| 2025-02-11 | 490.50 | 511.00 | 490.50 | 507.00 | 0.0M |
| 2025-02-10 | 488.00 | 488.00 | 480.00 | 483.00 | 0.0M |
| 2025-02-07 | 471.00 | 490.00 | 469.00 | 490.00 | 0.0M |
| 2025-02-06 | 469.00 | 480.00 | 465.00 | 473.00 | 0.0M |
| 2025-02-05 | 450.00 | 453.00 | 440.00 | 453.00 | 0.0M |
| 2025-02-04 | 485.00 | 485.00 | 445.00 | 449.50 | 0.0M |
| 2025-02-03 | 477.00 | 477.00 | 476.50 | 476.50 | 0.0M |
| 2025-01-22 | 500.00 | 529.00 | 497.50 | 529.00 | 0.0M |
| 2025-01-21 | 490.00 | 512.00 | 481.50 | 501.00 | 0.0M |
| 2025-01-20 | 480.50 | 498.00 | 471.00 | 493.00 | 0.0M |
| 2025-01-17 | 470.00 | 506.00 | 453.50 | 487.00 | 0.0M |
| 2025-01-16 | 447.50 | 462.00 | 424.00 | 462.00 | 0.0M |
| 2025-01-15 | 401.00 | 421.50 | 401.00 | 420.00 | 0.0M |
| 2025-01-14 | 368.00 | 394.50 | 368.00 | 394.50 | 0.0M |
| 2025-01-13 | 395.00 | 395.00 | 365.00 | 368.50 | 0.0M |
| 2025-01-10 | 383.00 | 396.50 | 383.00 | 395.00 | 0.9M |
| 2025-01-09 | 377.50 | 384.50 | 377.00 | 380.50 | 0.0M |
| 2025-01-08 | 369.00 | 373.50 | 368.50 | 372.50 | 0.0M |
| 2025-01-07 | 368.50 | 373.50 | 368.50 | 371.50 | 0.0M |
| 2025-01-06 | 370.50 | 370.50 | 365.50 | 366.50 | 0.0M |
| 2025-01-03 | 368.00 | 370.00 | 362.50 | 365.50 | 0.4M |
| 2025-01-02 | 379.00 | 379.00 | 363.00 | 366.00 | 0.0M |