398.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 400.00 | 403.00 | 395.20 | 398.00 | 0.0M |
| 2025-10-02 | 399.00 | 401.20 | 393.20 | 399.80 | 0.1M |
| 2025-10-01 | 402.80 | 403.40 | 398.60 | 399.00 | 0.1M |
| 2025-09-30 | 402.20 | 403.20 | 398.60 | 401.60 | 0.1M |
| 2025-09-29 | 400.20 | 403.20 | 397.20 | 401.80 | 0.1M |
| 2025-09-26 | 397.40 | 401.80 | 396.00 | 400.00 | 0.1M |
| 2025-09-25 | 402.40 | 402.40 | 395.80 | 396.60 | 0.1M |
| 2025-09-24 | 409.00 | 409.00 | 401.80 | 402.40 | 0.1M |
| 2025-09-23 | 411.20 | 414.60 | 408.20 | 410.00 | 0.0M |
| 2025-09-22 | 415.60 | 417.20 | 410.40 | 411.20 | 0.0M |
| 2025-09-19 | 421.20 | 421.20 | 414.40 | 417.00 | 0.2M |
| 2025-09-18 | 420.80 | 422.60 | 419.20 | 420.60 | 0.1M |
| 2025-09-17 | 420.60 | 422.80 | 417.20 | 418.80 | 0.1M |
| 2025-09-16 | 423.60 | 426.40 | 420.80 | 422.00 | 0.1M |
| 2025-09-15 | 429.20 | 430.60 | 424.40 | 425.00 | 0.1M |
| 2025-09-12 | 427.00 | 431.20 | 425.00 | 428.20 | 0.1M |
| 2025-09-11 | 431.00 | 431.00 | 424.40 | 425.00 | 0.1M |
| 2025-09-10 | 422.60 | 430.60 | 422.60 | 426.80 | 0.1M |
| 2025-09-09 | 423.20 | 426.60 | 421.40 | 421.80 | 0.1M |
| 2025-09-08 | 421.20 | 423.40 | 417.60 | 423.40 | 0.0M |
| 2025-09-05 | 418.60 | 425.20 | 418.60 | 421.40 | 0.1M |
| 2025-09-04 | 416.20 | 420.20 | 416.20 | 417.80 | 0.1M |
| 2025-09-03 | 416.00 | 420.20 | 413.20 | 416.20 | 0.1M |
| 2025-09-02 | 426.60 | 426.60 | 414.60 | 416.00 | 0.1M |
| 2025-09-01 | 419.40 | 426.20 | 419.40 | 426.00 | 0.1M |
| 2025-08-29 | 409.80 | 419.40 | 409.80 | 419.40 | 0.1M |
| 2025-08-28 | 421.20 | 421.20 | 408.60 | 410.00 | 0.1M |
| 2025-08-27 | 419.60 | 421.20 | 416.60 | 416.60 | 0.1M |
| 2025-08-26 | 421.80 | 421.80 | 416.80 | 418.80 | 0.2M |
| 2025-08-25 | 423.40 | 424.40 | 419.60 | 419.60 | 0.1M |
| 2025-08-22 | 420.60 | 424.60 | 420.60 | 422.40 | 0.1M |
| 2025-08-21 | 423.40 | 423.60 | 419.40 | 421.80 | 0.0M |
| 2025-08-20 | 418.00 | 424.60 | 416.40 | 423.40 | 0.0M |
| 2025-08-19 | 412.00 | 418.00 | 410.60 | 417.60 | 0.1M |
| 2025-08-18 | 410.00 | 412.00 | 407.00 | 409.40 | 0.1M |
| 2025-08-15 | 411.40 | 412.40 | 408.60 | 410.00 | 0.1M |
| 2025-08-14 | 414.00 | 414.00 | 408.00 | 410.60 | 0.1M |
| 2025-08-13 | 408.60 | 414.40 | 408.40 | 412.40 | 0.1M |
| 2025-08-12 | 407.00 | 410.40 | 406.80 | 407.00 | 0.1M |
| 2025-08-11 | 399.40 | 407.00 | 399.20 | 406.40 | 0.1M |
| 2025-08-08 | 395.00 | 400.60 | 395.00 | 399.80 | 0.1M |
| 2025-08-07 | 393.00 | 395.60 | 392.00 | 395.40 | 0.1M |
| 2025-08-06 | 393.00 | 393.60 | 390.20 | 391.40 | 0.1M |
| 2025-08-05 | 389.80 | 392.80 | 389.60 | 391.40 | 0.1M |
| 2025-08-04 | 385.20 | 390.00 | 384.60 | 389.80 | 0.1M |
| 2025-08-01 | 384.80 | 386.20 | 382.20 | 384.00 | 0.1M |
| 2025-07-31 | 388.00 | 388.80 | 384.40 | 387.60 | 0.1M |
| 2025-07-30 | 384.40 | 390.40 | 382.80 | 385.80 | 0.2M |
| 2025-07-29 | 386.00 | 386.00 | 386.00 | 386.00 | 0.1M |
| 2025-07-28 | 396.20 | 397.60 | 376.80 | 381.60 | 0.6M |
| 2025-07-25 | 440.00 | 452.60 | 405.40 | 407.20 | 0.4M |
| 2025-07-24 | 404.20 | 404.40 | 398.20 | 404.40 | 0.1M |
| 2025-07-23 | 401.00 | 401.00 | 397.00 | 399.00 | 0.1M |
| 2025-07-22 | 401.60 | 403.20 | 394.00 | 394.60 | 0.1M |
| 2025-07-21 | 405.20 | 408.40 | 399.20 | 401.80 | 0.1M |
| 2025-07-18 | 407.00 | 409.80 | 404.80 | 405.80 | 0.1M |
| 2025-07-17 | 402.60 | 409.20 | 401.60 | 406.00 | 0.1M |
| 2025-07-16 | 402.00 | 403.80 | 399.00 | 400.00 | 0.0M |
| 2025-07-15 | 401.80 | 407.60 | 401.20 | 402.00 | 0.1M |
| 2025-07-14 | 405.40 | 408.00 | 403.40 | 403.80 | 0.0M |
| 2025-07-11 | 413.00 | 413.00 | 406.20 | 407.60 | 0.1M |
| 2025-07-10 | 406.20 | 414.00 | 405.40 | 412.60 | 0.1M |
| 2025-07-09 | 400.80 | 408.20 | 400.00 | 406.00 | 0.1M |
| 2025-07-08 | 399.80 | 400.80 | 398.40 | 399.60 | 0.1M |
| 2025-07-07 | 398.00 | 401.20 | 397.20 | 398.80 | 0.1M |
| 2025-07-04 | 397.60 | 400.00 | 381.00 | 397.60 | 0.1M |
| 2025-07-03 | 403.00 | 408.20 | 403.00 | 408.00 | 0.1M |
| 2025-07-02 | 400.00 | 405.60 | 400.00 | 403.00 | 0.1M |
| 2025-07-01 | 397.60 | 402.20 | 397.20 | 400.20 | 0.1M |
| 2025-06-30 | 398.60 | 400.40 | 395.20 | 397.60 | 0.1M |
| 2025-06-27 | 389.80 | 397.00 | 389.80 | 396.20 | 0.1M |
| 2025-06-26 | 393.20 | 394.40 | 386.40 | 388.00 | 0.1M |
| 2025-06-25 | 395.60 | 397.00 | 392.60 | 392.60 | 0.1M |
| 2025-06-24 | 383.60 | 394.60 | 383.60 | 394.00 | 0.2M |
| 2025-06-23 | 375.80 | 381.60 | 373.20 | 380.00 | 0.1M |
| 2025-06-19 | 374.20 | 377.40 | 372.40 | 376.00 | 0.2M |
| 2025-06-18 | 377.20 | 378.20 | 372.40 | 377.80 | 0.2M |
| 2025-06-17 | 378.00 | 379.60 | 376.00 | 377.20 | 0.1M |
| 2025-06-16 | 374.80 | 382.60 | 374.60 | 380.00 | 0.2M |
| 2025-06-13 | 376.00 | 376.40 | 372.00 | 374.80 | 0.2M |
| 2025-06-12 | 378.80 | 383.40 | 374.00 | 380.40 | 0.2M |
| 2025-06-11 | 379.60 | 383.80 | 378.20 | 378.80 | 0.2M |
| 2025-06-10 | 377.20 | 380.00 | 373.40 | 379.40 | 0.1M |
| 2025-06-09 | 376.40 | 382.00 | 376.40 | 376.40 | 0.1M |
| 2025-06-05 | 380.00 | 381.80 | 375.60 | 376.80 | 0.1M |
| 2025-06-04 | 371.40 | 381.60 | 371.40 | 380.00 | 0.1M |
| 2025-06-03 | 367.80 | 371.20 | 365.60 | 371.20 | 0.2M |
| 2025-06-02 | 369.80 | 370.80 | 363.80 | 369.00 | 0.2M |
| 2025-05-30 | 372.80 | 373.40 | 371.00 | 371.00 | 0.1M |
| 2025-05-28 | 375.80 | 378.20 | 373.60 | 374.00 | 0.1M |
| 2025-05-27 | 384.60 | 384.60 | 374.80 | 375.80 | 0.1M |
| 2025-05-26 | 375.40 | 381.20 | 375.40 | 381.20 | 0.1M |
| 2025-05-23 | 373.00 | 378.40 | 369.00 | 373.00 | 0.1M |
| 2025-05-22 | 377.00 | 377.00 | 371.00 | 373.80 | 0.2M |
| 2025-05-21 | 375.20 | 378.00 | 374.00 | 377.20 | 0.1M |
| 2025-05-20 | 369.00 | 375.40 | 366.80 | 375.40 | 0.1M |
| 2025-05-19 | 366.60 | 368.00 | 361.80 | 367.80 | 0.2M |
| 2025-05-16 | 369.80 | 371.00 | 364.60 | 366.60 | 0.1M |
| 2025-05-15 | 366.20 | 369.40 | 363.20 | 369.00 | 0.1M |
| 2025-05-14 | 362.20 | 369.00 | 361.20 | 366.80 | 0.1M |
| 2025-05-13 | 365.00 | 367.80 | 362.40 | 363.00 | 0.2M |
| 2025-05-12 | 358.80 | 369.60 | 356.80 | 364.60 | 0.2M |
| 2025-05-09 | 360.00 | 361.20 | 355.00 | 357.00 | 0.2M |
| 2025-05-08 | 370.00 | 371.80 | 358.80 | 359.20 | 0.2M |
| 2025-05-07 | 403.40 | 403.80 | 369.00 | 369.20 | 0.4M |
| 2025-05-06 | 398.40 | 403.80 | 395.60 | 400.40 | 0.2M |
| 2025-05-05 | 398.40 | 401.20 | 395.00 | 398.40 | 0.1M |
| 2025-05-02 | 404.00 | 410.40 | 398.40 | 400.40 | 0.1M |
| 2025-04-30 | 394.60 | 404.00 | 394.60 | 404.00 | 0.1M |
| 2025-04-29 | 396.60 | 396.80 | 388.80 | 391.00 | 0.1M |
| 2025-04-28 | 395.40 | 397.40 | 392.00 | 395.80 | 0.1M |
| 2025-04-25 | 394.60 | 397.60 | 392.80 | 395.80 | 0.1M |
| 2025-04-24 | 389.00 | 394.20 | 386.60 | 392.20 | 0.1M |
| 2025-04-23 | 390.00 | 393.60 | 385.20 | 388.80 | 0.1M |
| 2025-04-22 | 379.00 | 385.40 | 375.00 | 385.00 | 0.2M |
| 2025-04-17 | 379.60 | 381.00 | 377.60 | 381.00 | 0.1M |
| 2025-04-16 | 385.00 | 386.20 | 382.20 | 382.80 | 0.1M |
| 2025-04-15 | 379.80 | 388.60 | 378.60 | 385.00 | 0.2M |
| 2025-04-14 | 378.00 | 381.00 | 374.20 | 379.20 | 0.1M |
| 2025-04-11 | 375.00 | 376.40 | 367.60 | 371.60 | 0.0M |
| 2025-04-10 | 380.00 | 382.00 | 371.80 | 371.80 | 0.1M |
| 2025-04-09 | 364.20 | 372.00 | 359.00 | 361.80 | 0.1M |
| 2025-04-08 | 369.00 | 378.60 | 367.40 | 375.00 | 0.1M |
| 2025-04-07 | 357.60 | 384.80 | 340.20 | 364.00 | 0.2M |
| 2025-04-04 | 401.20 | 402.80 | 381.60 | 384.80 | 0.2M |
| 2025-04-03 | 405.00 | 410.60 | 402.40 | 403.20 | 0.1M |
| 2025-04-02 | 415.00 | 415.00 | 407.00 | 411.00 | 0.1M |
| 2025-04-01 | 402.80 | 419.40 | 402.80 | 416.20 | 0.2M |
| 2025-03-31 | 410.00 | 410.00 | 402.40 | 406.40 | 0.1M |
| 2025-03-28 | 405.20 | 415.80 | 405.20 | 413.00 | 0.1M |
| 2025-03-27 | 408.40 | 409.20 | 404.80 | 406.40 | 0.1M |
| 2025-03-26 | 410.80 | 414.60 | 407.40 | 412.00 | 0.1M |
| 2025-03-25 | 407.80 | 411.00 | 404.00 | 411.00 | 0.1M |
| 2025-03-24 | 410.80 | 411.80 | 405.00 | 407.80 | 0.1M |
| 2025-03-21 | 409.00 | 410.80 | 406.00 | 410.80 | 0.5M |
| 2025-03-20 | 414.40 | 416.60 | 404.40 | 410.00 | 0.1M |
| 2025-03-19 | 402.00 | 417.00 | 402.00 | 411.20 | 0.2M |
| 2025-03-18 | 404.00 | 406.20 | 402.40 | 403.20 | 0.1M |
| 2025-03-17 | 403.00 | 405.00 | 399.60 | 402.60 | 0.1M |
| 2025-03-14 | 397.60 | 404.60 | 397.40 | 402.20 | 0.1M |
| 2025-03-13 | 396.40 | 399.40 | 391.40 | 396.60 | 0.1M |
| 2025-03-12 | 393.40 | 400.60 | 393.40 | 397.60 | 0.1M |
| 2025-03-11 | 402.80 | 404.20 | 392.60 | 393.20 | 0.1M |
| 2025-03-10 | 400.60 | 404.80 | 400.00 | 400.80 | 0.1M |
| 2025-03-07 | 398.60 | 399.80 | 395.20 | 398.60 | 0.1M |
| 2025-03-06 | 408.00 | 408.00 | 393.80 | 398.60 | 0.1M |
| 2025-03-05 | 409.80 | 411.80 | 403.40 | 406.00 | 0.1M |
| 2025-03-04 | 419.80 | 419.80 | 404.80 | 404.80 | 0.1M |
| 2025-03-03 | 417.20 | 422.60 | 415.60 | 419.80 | 0.1M |
| 2025-02-28 | 422.80 | 422.80 | 414.80 | 414.80 | 0.2M |
| 2025-02-27 | 416.20 | 423.40 | 416.20 | 423.40 | 0.1M |
| 2025-02-26 | 416.80 | 420.60 | 415.20 | 419.40 | 0.1M |
| 2025-02-25 | 410.00 | 418.20 | 410.00 | 416.00 | 0.1M |
| 2025-02-24 | 410.80 | 413.40 | 406.40 | 409.00 | 0.1M |
| 2025-02-21 | 408.20 | 413.40 | 406.40 | 409.20 | 0.1M |
| 2025-02-20 | 405.40 | 410.40 | 402.80 | 408.60 | 0.1M |
| 2025-02-19 | 411.40 | 412.00 | 400.60 | 402.20 | 0.1M |
| 2025-02-18 | 413.20 | 414.80 | 408.40 | 411.40 | 0.1M |
| 2025-02-17 | 404.80 | 411.00 | 402.40 | 410.80 | 0.1M |
| 2025-02-14 | 406.00 | 406.40 | 401.60 | 404.00 | 0.1M |
| 2025-02-13 | 408.60 | 410.40 | 403.60 | 405.20 | 0.2M |
| 2025-02-12 | 413.00 | 415.00 | 408.00 | 408.00 | 0.2M |
| 2025-02-11 | 413.40 | 418.60 | 412.80 | 416.80 | 0.1M |
| 2025-02-10 | 409.00 | 414.40 | 408.00 | 412.60 | 0.1M |
| 2025-02-07 | 403.60 | 408.80 | 402.40 | 407.60 | 0.2M |
| 2025-02-06 | 400.40 | 412.00 | 398.60 | 404.20 | 0.2M |
| 2025-02-05 | 377.80 | 400.40 | 372.20 | 400.20 | 1.0M |
| 2025-02-04 | 352.20 | 355.60 | 349.40 | 355.60 | 0.1M |
| 2025-02-03 | 349.00 | 353.60 | 344.60 | 353.60 | 0.1M |
| 2025-01-31 | 354.20 | 355.00 | 350.60 | 354.20 | 0.1M |
| 2025-01-30 | 348.00 | 352.60 | 347.60 | 352.60 | 0.1M |
| 2025-01-29 | 348.20 | 350.40 | 345.60 | 347.40 | 0.1M |
| 2025-01-28 | 341.60 | 345.60 | 338.00 | 345.20 | 0.1M |
| 2025-01-27 | 339.20 | 342.60 | 337.80 | 342.00 | 0.1M |
| 2025-01-24 | 337.40 | 341.20 | 336.40 | 339.20 | 0.1M |
| 2025-01-23 | 332.00 | 336.80 | 332.00 | 336.40 | 0.1M |
| 2025-01-22 | 334.00 | 336.00 | 331.60 | 334.20 | 0.1M |
| 2025-01-21 | 336.80 | 336.80 | 331.00 | 333.60 | 0.1M |
| 2025-01-20 | 336.40 | 337.80 | 332.40 | 332.60 | 0.0M |
| 2025-01-17 | 340.00 | 341.80 | 334.40 | 336.40 | 0.1M |
| 2025-01-16 | 327.60 | 340.00 | 327.20 | 340.00 | 0.1M |
| 2025-01-15 | 324.20 | 327.40 | 323.80 | 327.40 | 0.1M |
| 2025-01-14 | 326.60 | 328.20 | 323.20 | 324.20 | 0.1M |
| 2025-01-13 | 327.80 | 327.80 | 324.40 | 325.40 | 0.1M |
| 2025-01-10 | 332.80 | 333.80 | 328.20 | 328.60 | 0.1M |
| 2025-01-09 | 334.00 | 334.00 | 330.80 | 333.20 | 0.1M |
| 2025-01-08 | 335.80 | 338.00 | 332.00 | 334.60 | 0.1M |
| 2025-01-07 | 341.20 | 342.60 | 335.00 | 336.60 | 0.1M |
| 2025-01-03 | 339.40 | 340.80 | 337.00 | 337.60 | 0.1M |
| 2025-01-02 | 336.00 | 341.80 | 336.00 | 339.20 | 0.2M |