457.43
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 457.17 | 458.55 | 455.07 | 457.43 | 0.9M |
| 2025-09-25 | 456.39 | 456.69 | 454.16 | 455.77 | 0.8M |
| 2025-09-24 | 456.75 | 457.45 | 454.40 | 456.11 | 0.9M |
| 2025-09-23 | 458.39 | 461.86 | 456.64 | 457.63 | 0.7M |
| 2025-09-22 | 459.14 | 460.49 | 453.66 | 457.65 | 0.8M |
| 2025-09-19 | 463.56 | 463.56 | 455.19 | 460.47 | 1.9M |
| 2025-09-18 | 464.54 | 465.78 | 459.69 | 463.42 | 1.1M |
| 2025-09-17 | 472.85 | 472.85 | 464.65 | 464.65 | 1.8M |
| 2025-09-16 | 481.72 | 481.72 | 471.77 | 471.85 | 1.2M |
| 2025-09-15 | 477.89 | 484.13 | 477.32 | 481.26 | 1.2M |
| 2025-09-12 | 479.25 | 480.76 | 474.66 | 475.13 | 1.1M |
| 2025-09-11 | 481.83 | 482.24 | 476.20 | 477.12 | 1.3M |
| 2025-09-10 | 488.38 | 491.80 | 483.65 | 484.18 | 1.0M |
| 2025-09-09 | 483.70 | 491.71 | 483.70 | 486.77 | 1.1M |
| 2025-09-08 | 474.87 | 483.23 | 472.87 | 482.50 | 2.9M |
| 2025-09-05 | 477.37 | 478.18 | 473.67 | 473.67 | 1.2M |
| 2025-09-04 | 462.40 | 477.82 | 462.40 | 476.74 | 1.5M |
| 2025-09-03 | 460.14 | 464.17 | 459.72 | 462.10 | 0.9M |
| 2025-09-02 | 462.05 | 466.76 | 453.96 | 456.04 | 1.2M |
| 2025-09-01 | 466.99 | 467.90 | 457.66 | 460.70 | 2.6M |
| 2025-08-29 | 464.75 | 468.57 | 464.58 | 465.62 | 2.3M |
| 2025-08-28 | 465.49 | 469.51 | 465.09 | 465.86 | 8.3M |
| 2025-08-27 | 467.80 | 471.14 | 463.49 | 465.72 | 1.2M |
| 2025-08-26 | 473.25 | 475.47 | 466.77 | 466.77 | 2.1M |
| 2025-08-25 | 472.11 | 475.17 | 471.81 | 473.94 | 2.4M |
| 2025-08-22 | 471.88 | 471.92 | 460.76 | 470.36 | 2.7M |
| 2025-08-21 | 522.94 | 522.94 | 462.55 | 471.63 | 2.1M |
| 2025-08-20 | 520.90 | 524.33 | 517.89 | 522.24 | 1.2M |
| 2025-08-19 | 522.40 | 527.52 | 522.18 | 522.21 | 0.7M |
| 2025-08-18 | 518.56 | 522.17 | 516.29 | 521.90 | 0.8M |
| 2025-08-15 | 521.65 | 522.25 | 516.85 | 517.65 | 0.8M |
| 2025-08-14 | 515.97 | 520.32 | 513.70 | 519.77 | 1.3M |
| 2025-08-13 | 523.03 | 524.64 | 514.33 | 515.71 | 1.6M |
| 2025-08-12 | 525.68 | 525.78 | 519.31 | 521.83 | 1.6M |
| 2025-08-11 | 524.61 | 525.92 | 522.83 | 524.90 | 1.1M |
| 2025-08-08 | 526.62 | 530.15 | 523.57 | 524.91 | 1.0M |
| 2025-08-07 | 522.33 | 527.03 | 522.00 | 526.37 | 1.9M |
| 2025-08-06 | 522.50 | 525.63 | 519.81 | 521.95 | 1.0M |
| 2025-08-05 | 524.17 | 528.73 | 521.28 | 521.32 | 0.9M |
| 2025-08-04 | 523.43 | 524.96 | 522.10 | 522.20 | 1.4M |
| 2025-08-01 | 523.06 | 526.66 | 517.51 | 521.30 | 2.0M |
| 2025-07-31 | 529.60 | 531.58 | 524.66 | 524.71 | 1.6M |
| 2025-07-30 | 528.31 | 532.07 | 527.48 | 528.68 | 0.8M |
| 2025-07-29 | 527.32 | 534.89 | 527.32 | 530.33 | 2.4M |
| 2025-07-28 | 531.40 | 537.08 | 526.86 | 526.89 | 2.9M |
| 2025-07-25 | 531.85 | 533.57 | 527.97 | 529.78 | 0.5M |
| 2025-07-24 | 538.88 | 539.12 | 532.24 | 534.98 | 0.7M |
| 2025-07-23 | 531.78 | 536.43 | 528.81 | 536.43 | 0.8M |
| 2025-07-22 | 530.42 | 530.42 | 526.22 | 530.29 | 0.5M |
| 2025-07-21 | 537.27 | 538.32 | 530.60 | 530.60 | 0.4M |
| 2025-07-18 | 532.77 | 538.12 | 532.59 | 535.48 | 0.8M |
| 2025-07-17 | 537.93 | 538.67 | 531.75 | 532.53 | 0.5M |
| 2025-07-16 | 538.61 | 543.60 | 534.93 | 534.93 | 0.5M |
| 2025-07-15 | 537.19 | 543.68 | 537.12 | 538.46 | 0.6M |
| 2025-07-14 | 538.40 | 539.93 | 535.36 | 537.51 | 0.7M |
| 2025-07-11 | 541.70 | 543.89 | 534.15 | 541.60 | 0.8M |
| 2025-07-10 | 552.28 | 552.28 | 539.76 | 545.49 | 1.0M |
| 2025-07-09 | 546.13 | 553.29 | 545.62 | 552.90 | 0.7M |
| 2025-07-08 | 548.72 | 551.40 | 546.96 | 547.41 | 0.6M |
| 2025-07-07 | 538.84 | 549.50 | 538.45 | 549.50 | 1.0M |
| 2025-07-04 | 536.05 | 540.25 | 535.05 | 537.39 | 0.5M |
| 2025-07-03 | 543.87 | 543.87 | 536.20 | 538.31 | 0.4M |
| 2025-07-02 | 548.78 | 548.78 | 542.91 | 542.91 | 0.7M |
| 2025-07-01 | 548.57 | 549.05 | 542.12 | 545.79 | 0.5M |
| 2025-06-30 | 546.99 | 553.37 | 546.08 | 548.67 | 0.9M |
| 2025-06-27 | 531.81 | 545.67 | 531.81 | 545.65 | 1.3M |
| 2025-06-26 | 533.41 | 534.30 | 529.23 | 530.47 | 0.4M |
| 2025-06-25 | 536.28 | 536.51 | 530.06 | 533.20 | 0.6M |
| 2025-06-24 | 531.22 | 536.92 | 529.63 | 535.59 | 0.6M |
| 2025-06-23 | 522.19 | 529.22 | 521.82 | 526.88 | 0.7M |
| 2025-06-20 | 525.76 | 529.83 | 524.60 | 525.90 | 3.0M |
| 2025-06-19 | 525.30 | 527.77 | 523.21 | 523.86 | 0.6M |
| 2025-06-18 | 528.68 | 531.52 | 526.00 | 527.79 | 0.9M |
| 2025-06-17 | 530.01 | 531.34 | 525.06 | 527.59 | 0.6M |
| 2025-06-16 | 534.35 | 535.46 | 530.77 | 535.44 | 0.5M |
| 2025-06-13 | 539.74 | 539.74 | 532.34 | 532.55 | 0.9M |
| 2025-06-12 | 549.48 | 551.24 | 544.91 | 544.91 | 0.6M |
| 2025-06-11 | 546.02 | 551.90 | 546.02 | 551.90 | 0.8M |
| 2025-06-10 | 552.19 | 552.19 | 546.53 | 546.54 | 0.6M |
| 2025-06-09 | 551.34 | 555.70 | 551.05 | 553.29 | 0.6M |
| 2025-06-06 | 557.26 | 558.03 | 550.84 | 550.88 | 0.6M |
| 2025-06-05 | 557.09 | 562.99 | 555.50 | 556.85 | 0.9M |
| 2025-06-04 | 547.80 | 556.04 | 547.80 | 556.02 | 0.8M |
| 2025-06-03 | 557.95 | 558.36 | 548.47 | 549.00 | 1.4M |
| 2025-06-02 | 542.78 | 554.76 | 542.78 | 554.73 | 1.4M |
| 2025-05-30 | 543.63 | 547.08 | 541.27 | 545.44 | 1.3M |
| 2025-05-29 | 548.26 | 551.41 | 542.83 | 546.58 | 0.6M |
| 2025-05-28 | 545.62 | 547.89 | 543.20 | 545.17 | 0.8M |
| 2025-05-27 | 546.10 | 550.57 | 544.66 | 546.42 | 1.0M |
| 2025-05-26 | 549.49 | 549.79 | 543.93 | 546.42 | 1.1M |
| 2025-05-23 | 541.47 | 546.69 | 530.00 | 545.42 | 1.9M |
| 2025-05-22 | 556.53 | 556.53 | 513.82 | 541.14 | 2.7M |
| 2025-05-21 | 556.83 | 561.36 | 555.57 | 557.69 | 1.1M |
| 2025-05-20 | 561.17 | 561.17 | 555.78 | 560.01 | 1.4M |
| 2025-05-19 | 552.74 | 557.28 | 552.40 | 557.28 | 2.2M |
| 2025-05-16 | 548.19 | 558.40 | 548.19 | 556.76 | 3.2M |
| 2025-05-15 | 540.58 | 549.92 | 540.58 | 547.08 | 2.9M |
| 2025-05-14 | 545.97 | 554.95 | 540.82 | 543.21 | 1.4M |
| 2025-05-13 | 542.52 | 544.94 | 539.35 | 542.85 | 2.9M |
| 2025-05-12 | 528.24 | 543.42 | 528.24 | 542.47 | 7.7M |
| 2025-05-09 | 522.56 | 529.28 | 520.90 | 526.34 | 0.9M |
| 2025-05-08 | 527.23 | 528.98 | 520.99 | 522.06 | 1.0M |
| 2025-05-07 | 527.30 | 527.40 | 521.73 | 524.84 | 0.6M |
| 2025-05-06 | 528.22 | 528.22 | 517.10 | 525.95 | 1.0M |
| 2025-05-05 | 521.78 | 526.73 | 521.78 | 526.24 | 0.6M |
| 2025-05-02 | 521.89 | 522.73 | 516.23 | 521.70 | 1.1M |
| 2025-04-30 | 519.26 | 523.57 | 515.78 | 521.29 | 1.0M |
| 2025-04-29 | 513.38 | 520.50 | 513.13 | 515.61 | 0.8M |
| 2025-04-28 | 513.80 | 519.08 | 508.90 | 511.15 | 0.9M |
| 2025-04-25 | 510.95 | 515.24 | 508.75 | 515.24 | 1.2M |
| 2025-04-24 | 505.28 | 510.18 | 501.26 | 507.96 | 0.8M |
| 2025-04-23 | 501.74 | 505.54 | 501.17 | 505.16 | 0.8M |
| 2025-04-22 | 492.60 | 500.45 | 490.82 | 499.37 | 0.9M |
| 2025-04-17 | 497.43 | 497.43 | 490.38 | 495.39 | 1.2M |
| 2025-04-16 | 494.67 | 497.95 | 492.36 | 497.91 | 0.9M |
| 2025-04-15 | 490.09 | 497.76 | 489.67 | 496.50 | 1.2M |
| 2025-04-14 | 475.73 | 488.98 | 475.73 | 488.98 | 1.0M |
| 2025-04-11 | 478.59 | 478.87 | 467.94 | 474.61 | 1.2M |
| 2025-04-10 | 461.37 | 486.84 | 461.37 | 474.01 | 1.6M |
| 2025-04-09 | 469.26 | 470.38 | 455.77 | 460.95 | 2.8M |
| 2025-04-08 | 456.98 | 472.49 | 456.98 | 470.43 | 1.3M |
| 2025-04-07 | 463.11 | 474.58 | 438.54 | 456.44 | 4.6M |
| 2025-04-04 | 477.94 | 481.78 | 454.02 | 463.31 | 3.4M |
| 2025-04-03 | 491.75 | 491.75 | 479.68 | 480.72 | 1.6M |
| 2025-04-02 | 492.67 | 493.93 | 485.35 | 492.41 | 0.7M |
| 2025-04-01 | 488.51 | 494.80 | 488.18 | 492.82 | 1.1M |
| 2025-03-31 | 495.67 | 496.31 | 483.63 | 486.41 | 1.6M |
| 2025-03-28 | 521.25 | 521.25 | 496.99 | 496.99 | 1.5M |
| 2025-03-27 | 523.51 | 527.13 | 511.85 | 524.34 | 2.8M |
| 2025-03-26 | 526.39 | 528.61 | 521.45 | 523.17 | 1.8M |
| 2025-03-25 | 520.80 | 526.55 | 519.22 | 523.19 | 0.8M |
| 2025-03-24 | 525.07 | 525.17 | 518.12 | 519.51 | 0.7M |
| 2025-03-21 | 522.40 | 524.28 | 515.53 | 520.87 | 1.6M |
| 2025-03-20 | 526.96 | 526.96 | 511.80 | 523.68 | 1.5M |
| 2025-03-19 | 532.52 | 532.59 | 524.81 | 525.39 | 1.2M |
| 2025-03-18 | 538.18 | 539.78 | 529.70 | 532.61 | 1.5M |
| 2025-03-17 | 534.94 | 538.79 | 531.90 | 537.90 | 2.1M |
| 2025-03-14 | 528.14 | 537.25 | 524.82 | 533.34 | 1.2M |
| 2025-03-13 | 524.80 | 532.37 | 523.06 | 529.49 | 1.1M |
| 2025-03-12 | 525.16 | 531.36 | 522.36 | 526.93 | 1.1M |
| 2025-03-11 | 526.11 | 532.27 | 522.00 | 523.99 | 1.9M |
| 2025-03-10 | 535.82 | 536.08 | 521.99 | 525.13 | 1.7M |
| 2025-03-07 | 533.09 | 535.91 | 528.15 | 532.64 | 1.8M |
| 2025-03-06 | 531.99 | 541.33 | 526.42 | 538.47 | 5.0M |
| 2025-03-05 | 520.16 | 537.44 | 519.11 | 531.64 | 2.3M |
| 2025-03-04 | 530.00 | 530.70 | 516.31 | 517.18 | 1.1M |
| 2025-03-03 | 527.62 | 536.09 | 524.32 | 536.06 | 1.4M |
| 2025-02-28 | 527.41 | 528.28 | 522.32 | 524.75 | 2.1M |
| 2025-02-27 | 525.82 | 528.60 | 521.64 | 527.07 | 1.3M |
| 2025-02-26 | 533.14 | 540.13 | 523.67 | 528.02 | 1.2M |
| 2025-02-25 | 535.52 | 543.68 | 535.10 | 535.37 | 1.0M |
| 2025-02-24 | 530.89 | 542.77 | 530.68 | 536.32 | 1.4M |
| 2025-02-21 | 522.80 | 530.18 | 522.80 | 528.47 | 2.6M |
| 2025-02-20 | 525.63 | 529.73 | 518.46 | 519.65 | 0.9M |
| 2025-02-19 | 529.39 | 536.96 | 522.50 | 522.53 | 1.1M |
| 2025-02-18 | 519.90 | 534.57 | 519.90 | 529.44 | 1.2M |
| 2025-02-17 | 511.32 | 516.08 | 508.07 | 516.04 | 0.9M |
| 2025-02-14 | 513.75 | 514.13 | 511.33 | 513.40 | 0.9M |
| 2025-02-13 | 513.36 | 514.36 | 509.12 | 513.92 | 0.9M |
| 2025-02-12 | 505.11 | 512.80 | 505.11 | 509.06 | 1.2M |
| 2025-02-11 | 505.35 | 508.75 | 504.47 | 505.68 | 0.7M |
| 2025-02-10 | 504.48 | 507.50 | 502.66 | 505.68 | 0.7M |
| 2025-02-07 | 501.55 | 505.97 | 501.45 | 503.91 | 0.7M |
| 2025-02-06 | 501.94 | 503.29 | 499.00 | 502.61 | 0.6M |
| 2025-02-05 | 499.63 | 503.60 | 498.32 | 503.60 | 0.5M |
| 2025-02-04 | 497.22 | 503.08 | 496.10 | 500.87 | 0.7M |
| 2025-02-03 | 496.49 | 502.70 | 486.38 | 498.55 | 1.0M |
| 2025-01-31 | 497.29 | 498.67 | 495.72 | 496.42 | 0.8M |
| 2025-01-30 | 486.35 | 496.93 | 486.26 | 496.93 | 0.8M |
| 2025-01-29 | 487.78 | 491.24 | 486.46 | 486.46 | 0.7M |
| 2025-01-28 | 486.60 | 491.76 | 486.19 | 486.24 | 1.0M |
| 2025-01-27 | 479.09 | 487.93 | 478.96 | 485.99 | 1.0M |
| 2025-01-24 | 481.56 | 483.13 | 478.11 | 481.69 | 1.0M |
| 2025-01-23 | 470.97 | 479.01 | 469.54 | 478.72 | 1.2M |
| 2025-01-22 | 472.24 | 473.49 | 468.40 | 469.73 | 0.7M |
| 2025-01-21 | 473.09 | 475.99 | 471.09 | 471.93 | 0.7M |
| 2025-01-20 | 472.25 | 475.32 | 469.73 | 474.14 | 0.6M |
| 2025-01-17 | 468.13 | 473.24 | 468.13 | 470.78 | 1.0M |
| 2025-01-16 | 470.04 | 471.01 | 464.32 | 468.01 | 1.5M |
| 2025-01-15 | 468.64 | 471.79 | 463.14 | 467.93 | 2.7M |
| 2025-01-14 | 462.07 | 477.95 | 462.07 | 469.31 | 1.0M |
| 2025-01-13 | 460.61 | 464.44 | 457.33 | 461.77 | 1.5M |
| 2025-01-10 | 447.90 | 463.67 | 446.73 | 461.35 | 1.1M |
| 2025-01-09 | 445.93 | 447.94 | 445.51 | 447.32 | 0.7M |
| 2025-01-08 | 445.39 | 452.36 | 445.39 | 447.27 | 1.2M |
| 2025-01-07 | 442.24 | 444.59 | 438.35 | 444.59 | 0.9M |
| 2025-01-06 | 442.42 | 444.32 | 438.15 | 442.14 | 0.8M |
| 2025-01-03 | 445.87 | 447.30 | 440.55 | 440.56 | 0.8M |
| 2025-01-02 | 435.49 | 447.09 | 435.40 | 446.00 | 1.1M |