464.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 461.00 | 467.95 | 453.30 | 464.20 | 0.1M |
| 2025-09-26 | 455.65 | 468.95 | 447.25 | 459.70 | 0.2M |
| 2025-09-25 | 458.70 | 462.10 | 438.50 | 459.15 | 0.2M |
| 2025-09-24 | 456.10 | 459.55 | 445.45 | 456.55 | 0.1M |
| 2025-09-23 | 471.00 | 473.50 | 452.55 | 456.10 | 0.1M |
| 2025-09-22 | 474.00 | 476.00 | 466.25 | 472.80 | 0.1M |
| 2025-09-19 | 464.50 | 476.85 | 459.60 | 469.00 | 0.2M |
| 2025-09-18 | 471.75 | 477.95 | 455.20 | 460.95 | 0.1M |
| 2025-09-17 | 469.50 | 476.80 | 466.20 | 472.40 | 0.1M |
| 2025-09-16 | 467.20 | 474.60 | 458.55 | 467.80 | 0.2M |
| 2025-09-15 | 445.00 | 464.00 | 442.55 | 459.60 | 0.1M |
| 2025-09-12 | 442.75 | 445.50 | 434.35 | 442.25 | 0.1M |
| 2025-09-11 | 452.10 | 452.10 | 437.00 | 439.25 | 0.1M |
| 2025-09-10 | 447.00 | 458.15 | 443.70 | 449.20 | 0.1M |
| 2025-09-09 | 450.00 | 454.00 | 440.00 | 443.65 | 0.1M |
| 2025-09-08 | 448.00 | 456.80 | 437.55 | 446.40 | 0.3M |
| 2025-09-05 | 435.10 | 441.00 | 428.10 | 431.85 | 0.1M |
| 2025-09-04 | 447.90 | 448.00 | 433.10 | 435.05 | 0.1M |
| 2025-09-03 | 442.65 | 448.15 | 438.00 | 442.35 | 0.1M |
| 2025-09-02 | 448.90 | 449.10 | 438.00 | 442.65 | 0.1M |
| 2025-09-01 | 443.65 | 449.05 | 439.50 | 443.65 | 0.0M |
| 2025-08-29 | 446.30 | 452.80 | 438.55 | 443.65 | 0.1M |
| 2025-08-28 | 455.15 | 463.05 | 447.30 | 449.20 | 0.1M |
| 2025-08-26 | 467.50 | 467.55 | 456.05 | 458.50 | 0.1M |
| 2025-08-25 | 459.50 | 471.05 | 458.40 | 467.50 | 0.1M |
| 2025-08-22 | 460.00 | 463.95 | 455.00 | 459.40 | 0.0M |
| 2025-08-21 | 462.15 | 470.00 | 459.00 | 461.95 | 0.1M |
| 2025-08-20 | 453.00 | 469.90 | 450.30 | 462.15 | 0.2M |
| 2025-08-19 | 450.25 | 470.45 | 443.70 | 455.35 | 1.0M |
| 2025-08-18 | 451.00 | 460.00 | 447.00 | 450.25 | 0.1M |
| 2025-08-14 | 459.00 | 461.00 | 447.00 | 449.15 | 0.1M |
| 2025-08-13 | 461.60 | 476.40 | 456.35 | 461.45 | 0.1M |
| 2025-08-12 | 457.00 | 470.40 | 452.85 | 461.60 | 0.1M |
| 2025-08-11 | 464.00 | 464.00 | 444.90 | 455.95 | 0.1M |
| 2025-08-08 | 448.95 | 457.00 | 442.50 | 450.20 | 0.1M |
| 2025-08-07 | 447.90 | 459.85 | 437.05 | 449.25 | 0.1M |
| 2025-08-06 | 458.00 | 462.05 | 441.00 | 448.00 | 0.1M |
| 2025-08-05 | 468.00 | 471.95 | 455.00 | 459.55 | 0.1M |
| 2025-08-04 | 468.80 | 475.20 | 460.00 | 462.35 | 0.1M |
| 2025-08-01 | 483.45 | 484.95 | 466.75 | 468.80 | 0.1M |
| 2025-07-31 | 486.00 | 491.95 | 481.60 | 484.30 | 0.1M |
| 2025-07-30 | 498.10 | 502.20 | 485.00 | 486.15 | 0.1M |
| 2025-07-29 | 490.00 | 504.00 | 483.00 | 500.35 | 0.2M |
| 2025-07-28 | 512.00 | 517.55 | 489.10 | 491.65 | 0.1M |
| 2025-07-25 | 523.85 | 525.05 | 510.00 | 511.15 | 0.2M |
| 2025-07-24 | 546.75 | 548.90 | 522.15 | 523.85 | 0.1M |
| 2025-07-23 | 551.80 | 551.80 | 536.05 | 543.35 | 0.1M |
| 2025-07-22 | 543.80 | 563.85 | 536.05 | 552.20 | 0.2M |
| 2025-07-21 | 560.00 | 564.30 | 540.70 | 543.70 | 0.3M |
| 2025-07-18 | 526.35 | 558.80 | 526.35 | 551.30 | 0.7M |
| 2025-07-17 | 509.55 | 529.90 | 508.00 | 521.15 | 0.2M |
| 2025-07-16 | 521.00 | 524.00 | 510.65 | 512.55 | 0.1M |
| 2025-07-15 | 520.00 | 531.95 | 517.35 | 521.20 | 0.2M |
| 2025-07-14 | 514.95 | 520.00 | 503.10 | 515.60 | 0.1M |
| 2025-07-11 | 506.95 | 512.00 | 501.60 | 509.85 | 0.1M |
| 2025-07-10 | 501.00 | 517.25 | 495.50 | 507.35 | 0.5M |
| 2025-07-09 | 497.00 | 497.00 | 487.55 | 491.25 | 0.1M |
| 2025-07-08 | 497.95 | 497.95 | 485.10 | 495.65 | 0.1M |
| 2025-07-07 | 494.90 | 500.00 | 488.00 | 495.60 | 0.1M |
| 2025-07-04 | 484.15 | 494.95 | 484.10 | 491.50 | 0.1M |
| 2025-07-03 | 491.25 | 497.55 | 478.30 | 484.10 | 0.1M |
| 2025-07-02 | 491.45 | 494.05 | 483.00 | 491.25 | 0.1M |
| 2025-07-01 | 500.30 | 501.90 | 486.80 | 491.45 | 0.1M |
| 2025-06-30 | 491.40 | 509.90 | 491.40 | 500.30 | 0.1M |
| 2025-06-27 | 508.80 | 511.80 | 484.80 | 487.25 | 0.2M |
| 2025-06-26 | 507.80 | 514.10 | 500.40 | 504.80 | 0.1M |
| 2025-06-25 | 513.45 | 518.50 | 505.85 | 507.80 | 0.1M |
| 2025-06-24 | 515.55 | 526.20 | 506.80 | 513.45 | 0.1M |
| 2025-06-23 | 503.00 | 515.00 | 491.75 | 512.95 | 0.2M |
| 2025-06-20 | 494.50 | 511.65 | 487.55 | 500.95 | 0.2M |
| 2025-06-19 | 500.90 | 500.90 | 478.85 | 487.55 | 0.1M |
| 2025-06-18 | 506.05 | 508.50 | 496.85 | 498.70 | 0.1M |
| 2025-06-17 | 508.70 | 526.15 | 503.00 | 506.05 | 0.1M |
| 2025-06-16 | 506.50 | 511.35 | 493.75 | 509.30 | 0.1M |
| 2025-06-13 | 501.80 | 510.95 | 487.00 | 508.35 | 0.1M |
| 2025-06-12 | 517.95 | 527.50 | 500.00 | 501.80 | 0.1M |
| 2025-06-11 | 509.90 | 519.90 | 508.20 | 517.85 | 0.1M |
| 2025-06-10 | 520.50 | 521.90 | 505.00 | 505.85 | 0.1M |
| 2025-06-09 | 520.05 | 523.05 | 511.05 | 515.05 | 0.1M |
| 2025-06-06 | 515.95 | 530.00 | 508.05 | 517.70 | 0.2M |
| 2025-06-05 | 511.65 | 522.00 | 507.05 | 515.95 | 0.1M |
| 2025-06-04 | 517.90 | 517.90 | 504.90 | 509.10 | 0.1M |
| 2025-06-03 | 514.00 | 525.70 | 504.95 | 506.55 | 0.1M |
| 2025-06-02 | 520.05 | 530.00 | 511.00 | 515.55 | 0.1M |
| 2025-05-30 | 529.00 | 535.95 | 517.25 | 524.70 | 0.1M |
| 2025-05-29 | 518.80 | 535.05 | 511.55 | 530.25 | 0.2M |
| 2025-05-28 | 502.10 | 527.00 | 502.10 | 513.65 | 0.2M |
| 2025-05-27 | 528.75 | 528.75 | 501.30 | 505.45 | 0.1M |
| 2025-05-26 | 491.80 | 530.90 | 482.55 | 524.55 | 0.4M |
| 2025-05-23 | 470.00 | 494.40 | 460.65 | 486.60 | 0.4M |
| 2025-05-22 | 465.20 | 466.45 | 448.05 | 460.65 | 0.1M |
| 2025-05-21 | 468.80 | 468.85 | 457.15 | 460.60 | 0.1M |
| 2025-05-20 | 464.00 | 478.00 | 459.80 | 466.00 | 0.1M |
| 2025-05-19 | 467.90 | 474.05 | 459.20 | 461.50 | 0.1M |
| 2025-05-16 | 447.05 | 469.75 | 444.75 | 466.10 | 0.2M |
| 2025-05-15 | 445.00 | 453.00 | 439.80 | 447.00 | 0.1M |
| 2025-05-14 | 425.00 | 452.00 | 424.70 | 445.00 | 0.2M |
| 2025-05-13 | 415.95 | 422.30 | 403.70 | 420.85 | 0.1M |
| 2025-05-12 | 399.00 | 425.55 | 399.00 | 413.15 | 0.1M |
| 2025-05-09 | 365.55 | 390.00 | 365.55 | 385.60 | 0.2M |
| 2025-05-08 | 383.30 | 403.25 | 381.60 | 386.95 | 0.1M |
| 2025-05-07 | 382.00 | 385.80 | 371.55 | 383.30 | 0.1M |
| 2025-05-06 | 398.00 | 399.85 | 381.70 | 383.10 | 0.1M |
| 2025-05-05 | 405.70 | 406.95 | 394.85 | 397.75 | 0.1M |
| 2025-05-02 | 409.15 | 413.95 | 402.50 | 405.70 | 0.1M |
| 2025-04-30 | 418.80 | 421.65 | 407.00 | 409.15 | 0.1M |
| 2025-04-29 | 419.80 | 425.30 | 410.10 | 415.25 | 0.1M |
| 2025-04-28 | 429.60 | 429.60 | 414.00 | 416.45 | 0.1M |
| 2025-04-25 | 440.00 | 446.70 | 421.00 | 428.70 | 0.3M |
| 2025-04-24 | 422.00 | 442.00 | 420.20 | 433.80 | 0.3M |
| 2025-04-23 | 417.95 | 422.20 | 408.55 | 416.45 | 0.1M |
| 2025-04-22 | 414.00 | 424.75 | 410.10 | 417.65 | 0.1M |
| 2025-04-21 | 405.00 | 410.55 | 398.85 | 407.05 | 0.1M |
| 2025-04-17 | 413.00 | 413.00 | 397.05 | 405.00 | 0.1M |
| 2025-04-16 | 402.00 | 413.05 | 400.05 | 410.50 | 0.1M |
| 2025-04-15 | 410.80 | 411.80 | 400.00 | 402.15 | 0.1M |
| 2025-04-11 | 389.90 | 407.20 | 385.90 | 402.75 | 0.1M |
| 2025-04-09 | 387.95 | 394.00 | 380.00 | 388.70 | 0.1M |
| 2025-04-08 | 381.75 | 392.70 | 379.65 | 387.95 | 0.1M |
| 2025-04-07 | 369.95 | 389.90 | 363.30 | 376.10 | 0.2M |
| 2025-04-04 | 402.85 | 402.85 | 390.00 | 399.35 | 0.2M |
| 2025-04-03 | 400.00 | 405.45 | 390.60 | 396.90 | 0.1M |
| 2025-04-02 | 390.00 | 410.40 | 385.15 | 405.90 | 0.2M |
| 2025-04-01 | 389.00 | 399.70 | 383.15 | 388.90 | 0.1M |
| 2025-03-28 | 403.80 | 409.55 | 386.50 | 389.20 | 0.3M |
| 2025-03-27 | 374.15 | 417.80 | 369.55 | 409.95 | 0.8M |
| 2025-03-26 | 373.50 | 384.25 | 369.15 | 374.15 | 0.3M |
| 2025-03-25 | 391.50 | 393.50 | 369.00 | 373.90 | 0.4M |
| 2025-03-24 | 377.90 | 401.70 | 374.10 | 388.85 | 0.4M |
| 2025-03-21 | 358.00 | 377.95 | 350.75 | 373.00 | 0.7M |
| 2025-03-20 | 371.00 | 383.55 | 355.00 | 356.45 | 0.6M |
| 2025-03-19 | 354.00 | 384.45 | 350.25 | 369.80 | 0.7M |
| 2025-03-18 | 348.00 | 367.05 | 345.35 | 350.15 | 0.4M |
| 2025-03-17 | 356.75 | 367.75 | 341.10 | 344.70 | 0.5M |
| 2025-03-13 | 370.70 | 380.65 | 351.00 | 355.60 | 0.4M |
| 2025-03-12 | 389.25 | 396.65 | 363.00 | 365.70 | 0.2M |
| 2025-03-11 | 412.00 | 412.00 | 386.90 | 389.25 | 0.2M |
| 2025-03-10 | 435.00 | 438.95 | 401.20 | 413.60 | 0.2M |
| 2025-03-07 | 436.35 | 445.90 | 431.30 | 434.30 | 0.2M |
| 2025-03-06 | 412.45 | 438.90 | 412.45 | 436.35 | 0.2M |
| 2025-03-05 | 400.50 | 424.00 | 400.30 | 406.65 | 0.2M |
| 2025-03-04 | 394.80 | 422.95 | 389.80 | 400.50 | 0.2M |
| 2025-03-03 | 406.75 | 416.65 | 386.05 | 398.25 | 0.2M |
| 2025-02-28 | 401.20 | 417.50 | 387.00 | 405.70 | 0.4M |
| 2025-02-27 | 415.00 | 417.45 | 400.00 | 403.20 | 0.1M |
| 2025-02-25 | 429.95 | 453.00 | 410.00 | 412.75 | 0.2M |
| 2025-02-24 | 446.15 | 446.35 | 426.60 | 429.95 | 0.1M |
| 2025-02-21 | 443.00 | 459.20 | 443.00 | 446.15 | 0.1M |
| 2025-02-20 | 447.00 | 458.00 | 441.00 | 443.70 | 0.1M |
| 2025-02-19 | 440.55 | 464.15 | 434.70 | 446.30 | 0.1M |
| 2025-02-18 | 450.00 | 460.80 | 429.75 | 440.55 | 0.1M |
| 2025-02-17 | 462.85 | 464.15 | 439.05 | 450.60 | 0.2M |
| 2025-02-14 | 472.00 | 479.70 | 459.00 | 462.85 | 0.1M |
| 2025-02-13 | 483.90 | 485.45 | 469.25 | 473.75 | 0.3M |
| 2025-02-12 | 486.00 | 495.00 | 469.00 | 488.00 | 0.2M |
| 2025-02-11 | 510.20 | 513.55 | 482.00 | 485.20 | 0.1M |
| 2025-02-10 | 529.80 | 529.80 | 501.50 | 515.35 | 0.1M |
| 2025-02-07 | 527.95 | 527.95 | 499.10 | 509.40 | 0.1M |
| 2025-02-06 | 529.00 | 539.70 | 525.00 | 527.95 | 0.0M |
| 2025-02-05 | 532.30 | 540.75 | 514.55 | 528.50 | 0.1M |
| 2025-02-04 | 526.00 | 536.95 | 514.00 | 524.40 | 0.2M |
| 2025-02-03 | 536.05 | 544.70 | 525.20 | 531.80 | 0.1M |
| 2025-02-01 | 539.60 | 543.75 | 517.30 | 536.05 | 0.0M |
| 2025-01-31 | 520.80 | 535.00 | 517.05 | 530.15 | 0.1M |
| 2025-01-30 | 508.95 | 534.75 | 508.70 | 519.00 | 0.1M |
| 2025-01-29 | 492.20 | 515.05 | 485.15 | 508.95 | 0.1M |
| 2025-01-28 | 501.00 | 504.35 | 466.05 | 484.95 | 0.3M |
| 2025-01-27 | 532.75 | 532.75 | 492.15 | 502.00 | 0.4M |
| 2025-01-24 | 534.35 | 540.20 | 524.05 | 532.75 | 0.1M |
| 2025-01-23 | 550.00 | 554.45 | 528.05 | 531.65 | 0.1M |
| 2025-01-22 | 568.10 | 580.20 | 547.00 | 550.35 | 0.2M |
| 2025-01-21 | 586.90 | 590.30 | 565.05 | 568.95 | 0.1M |
| 2025-01-20 | 570.00 | 595.00 | 569.30 | 588.65 | 0.1M |
| 2025-01-17 | 568.00 | 575.70 | 560.55 | 574.55 | 0.0M |
| 2025-01-16 | 560.00 | 576.35 | 558.05 | 568.10 | 0.0M |
| 2025-01-15 | 569.70 | 573.00 | 545.55 | 558.75 | 0.1M |
| 2025-01-14 | 536.10 | 574.00 | 526.30 | 569.70 | 0.1M |
| 2025-01-13 | 585.55 | 585.65 | 526.40 | 538.45 | 0.2M |
| 2025-01-10 | 609.00 | 609.00 | 575.35 | 577.95 | 0.2M |
| 2025-01-09 | 615.05 | 620.00 | 600.00 | 602.60 | 0.2M |
| 2025-01-08 | 625.90 | 630.00 | 611.00 | 615.55 | 0.4M |
| 2025-01-07 | 606.50 | 620.00 | 592.35 | 616.65 | 0.3M |
| 2025-01-06 | 599.95 | 604.50 | 586.05 | 599.90 | 0.2M |
| 2025-01-03 | 584.00 | 599.85 | 583.00 | 591.25 | 0.1M |
| 2025-01-02 | 560.95 | 582.65 | 558.85 | 580.30 | 0.1M |
| 2025-01-01 | 571.45 | 571.45 | 556.50 | 560.95 | 0.0M |