456.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 456.20 | 456.70 | 455.00 | 456.40 | 0.1M |
| 2025-09-25 | 455.50 | 455.90 | 454.70 | 455.30 | 0.1M |
| 2025-09-24 | 453.10 | 454.90 | 452.40 | 454.50 | 0.3M |
| 2025-09-22 | 454.00 | 455.10 | 453.70 | 454.10 | 0.1M |
| 2025-09-19 | 452.80 | 453.30 | 449.80 | 450.90 | 0.1M |
| 2025-09-18 | 448.10 | 450.00 | 447.70 | 449.70 | 0.1M |
| 2025-09-17 | 446.20 | 446.30 | 445.10 | 445.80 | 0.1M |
| 2025-09-16 | 448.80 | 449.40 | 448.10 | 448.10 | 0.1M |
| 2025-09-12 | 448.00 | 448.00 | 446.60 | 447.00 | 1.2M |
| 2025-09-11 | 444.20 | 445.00 | 443.70 | 444.80 | 0.4M |
| 2025-09-10 | 443.10 | 444.00 | 443.00 | 444.00 | 0.0M |
| 2025-09-09 | 441.60 | 442.10 | 440.00 | 441.20 | 0.6M |
| 2025-09-08 | 447.00 | 447.00 | 445.00 | 446.00 | 0.6M |
| 2025-09-05 | 446.90 | 447.20 | 446.00 | 447.10 | 0.1M |
| 2025-09-04 | 441.00 | 443.10 | 441.00 | 442.80 | 0.1M |
| 2025-09-03 | 441.90 | 442.70 | 441.20 | 441.80 | 0.1M |
| 2025-09-02 | 440.50 | 442.30 | 440.00 | 442.30 | 0.0M |
| 2025-09-01 | 441.10 | 441.50 | 437.90 | 437.90 | 0.1M |
| 2025-08-29 | 443.70 | 444.80 | 441.60 | 442.40 | 0.2M |
| 2025-08-28 | 440.70 | 441.50 | 440.20 | 441.30 | 0.0M |
| 2025-08-27 | 441.50 | 443.10 | 441.20 | 442.50 | 0.1M |
| 2025-08-26 | 440.80 | 440.90 | 436.50 | 439.80 | 0.9M |
| 2025-08-25 | 440.40 | 441.40 | 440.10 | 440.30 | 0.1M |
| 2025-08-22 | 437.90 | 438.40 | 437.00 | 437.50 | 0.3M |
| 2025-08-21 | 435.50 | 436.80 | 435.00 | 436.80 | 0.1M |
| 2025-08-20 | 437.80 | 438.10 | 435.20 | 435.20 | 0.2M |
| 2025-08-19 | 441.50 | 441.50 | 439.40 | 439.80 | 0.1M |
| 2025-08-18 | 441.50 | 441.50 | 439.90 | 439.90 | 0.1M |
| 2025-08-15 | 444.00 | 444.00 | 440.70 | 441.40 | 0.1M |
| 2025-08-14 | 439.00 | 440.00 | 436.90 | 437.00 | 0.1M |
| 2025-08-13 | 439.90 | 441.50 | 439.90 | 440.70 | 0.1M |
| 2025-08-12 | 436.40 | 438.00 | 436.40 | 437.70 | 0.6M |
| 2025-08-08 | 431.30 | 433.20 | 431.00 | 433.10 | 0.1M |
| 2025-08-07 | 432.70 | 434.50 | 432.50 | 433.00 | 0.0M |
| 2025-08-06 | 429.10 | 431.30 | 429.10 | 431.30 | 0.1M |
| 2025-08-05 | 430.10 | 431.60 | 429.40 | 431.50 | 0.1M |
| 2025-08-04 | 425.30 | 428.10 | 425.10 | 427.90 | 0.1M |
| 2025-08-01 | 441.50 | 441.70 | 439.90 | 440.00 | 0.1M |
| 2025-07-31 | 441.00 | 442.90 | 441.00 | 441.50 | 0.1M |
| 2025-07-30 | 437.10 | 437.60 | 435.90 | 436.50 | 0.0M |
| 2025-07-29 | 438.60 | 439.30 | 438.20 | 438.30 | 0.2M |
| 2025-07-28 | 438.00 | 439.60 | 437.40 | 439.40 | 0.2M |
| 2025-07-25 | 433.60 | 435.00 | 432.90 | 433.50 | 0.1M |
| 2025-07-24 | 430.90 | 431.10 | 429.30 | 430.00 | 0.3M |
| 2025-07-23 | 429.10 | 430.20 | 426.50 | 429.40 | 0.1M |
| 2025-07-22 | 430.00 | 430.80 | 429.90 | 430.40 | 0.1M |
| 2025-07-18 | 433.70 | 434.40 | 432.60 | 434.40 | 0.2M |
| 2025-07-17 | 427.60 | 430.80 | 427.60 | 430.80 | 0.1M |
| 2025-07-16 | 428.70 | 429.50 | 428.00 | 428.20 | 0.2M |
| 2025-07-15 | 427.40 | 429.60 | 427.10 | 429.00 | 0.2M |
| 2025-07-14 | 424.10 | 424.30 | 423.00 | 423.90 | 0.1M |
| 2025-07-11 | 424.10 | 426.00 | 422.20 | 425.20 | 0.3M |
| 2025-07-10 | 422.40 | 422.50 | 421.20 | 422.20 | 0.1M |
| 2025-07-09 | 421.70 | 422.90 | 421.70 | 422.50 | 0.1M |
| 2025-07-08 | 419.30 | 421.30 | 419.00 | 420.90 | 0.3M |
| 2025-07-07 | 417.60 | 418.70 | 416.30 | 418.40 | 0.1M |
| 2025-07-04 | 418.90 | 419.10 | 417.10 | 417.10 | 0.2M |
| 2025-07-03 | 413.00 | 414.20 | 412.80 | 414.10 | 0.3M |
| 2025-07-02 | 410.80 | 413.00 | 410.50 | 412.80 | 0.5M |
| 2025-07-01 | 411.90 | 412.00 | 410.70 | 410.90 | 0.1M |
| 2025-06-30 | 412.90 | 413.60 | 411.50 | 412.20 | 0.2M |
| 2025-06-27 | 410.80 | 411.20 | 409.10 | 410.30 | 0.1M |
| 2025-06-26 | 408.20 | 408.40 | 407.40 | 408.10 | 0.1M |
| 2025-06-25 | 408.00 | 408.80 | 406.80 | 408.80 | 0.1M |
| 2025-06-24 | 407.60 | 408.30 | 406.60 | 407.80 | 0.8M |
| 2025-06-23 | 401.60 | 405.30 | 401.00 | 405.30 | 0.2M |
| 2025-06-20 | 400.20 | 401.40 | 399.50 | 401.40 | 0.1M |
| 2025-06-19 | 401.00 | 401.00 | 397.70 | 399.80 | 0.7M |
| 2025-06-18 | 400.20 | 402.20 | 400.20 | 401.70 | 0.1M |
| 2025-06-17 | 400.90 | 402.90 | 400.70 | 402.20 | 0.3M |
| 2025-06-16 | 399.50 | 399.80 | 398.50 | 399.30 | 0.1M |
| 2025-06-13 | 397.40 | 397.40 | 392.10 | 394.80 | 0.4M |
| 2025-06-12 | 400.60 | 400.60 | 398.00 | 399.00 | 0.0M |
| 2025-06-11 | 403.60 | 404.10 | 402.80 | 404.00 | 0.1M |
| 2025-06-10 | 400.90 | 404.40 | 399.80 | 400.90 | 0.2M |
| 2025-06-09 | 400.50 | 401.00 | 399.00 | 399.00 | 0.2M |
| 2025-06-06 | 394.00 | 396.60 | 394.00 | 396.60 | 0.1M |
| 2025-06-05 | 393.10 | 394.50 | 392.90 | 394.50 | 0.1M |
| 2025-06-04 | 396.60 | 397.90 | 395.70 | 396.80 | 0.2M |
| 2025-06-03 | 389.70 | 391.50 | 389.70 | 390.00 | 0.0M |
| 2025-06-02 | 390.70 | 390.70 | 388.10 | 388.50 | 0.1M |
| 2025-05-30 | 391.20 | 392.80 | 389.80 | 392.10 | 0.1M |
| 2025-05-29 | 402.10 | 403.90 | 401.20 | 402.10 | 0.4M |
| 2025-05-28 | 394.20 | 395.50 | 393.20 | 394.30 | 0.2M |
| 2025-05-27 | 386.30 | 387.90 | 384.10 | 387.60 | 0.1M |
| 2025-05-26 | 386.00 | 387.00 | 384.70 | 387.00 | 0.1M |
| 2025-05-23 | 387.90 | 388.90 | 385.90 | 386.00 | 0.1M |
| 2025-05-22 | 387.50 | 388.10 | 386.40 | 386.80 | 0.1M |
| 2025-05-21 | 395.60 | 395.60 | 391.70 | 391.70 | 0.1M |
| 2025-05-20 | 399.30 | 400.70 | 395.60 | 396.00 | 0.1M |
| 2025-05-19 | 396.60 | 397.00 | 394.80 | 395.10 | 0.1M |
| 2025-05-16 | 397.70 | 397.70 | 395.20 | 396.50 | 0.1M |
| 2025-05-15 | 397.60 | 398.10 | 395.20 | 395.20 | 0.2M |
| 2025-05-14 | 400.90 | 401.00 | 399.10 | 399.70 | 0.3M |
| 2025-05-13 | 398.80 | 399.00 | 396.70 | 397.80 | 0.3M |
| 2025-05-12 | 385.40 | 387.40 | 385.10 | 387.40 | 0.4M |
| 2025-05-09 | 380.90 | 382.00 | 379.80 | 380.70 | 0.4M |
| 2025-05-08 | 373.30 | 377.00 | 372.50 | 377.00 | 0.1M |
| 2025-05-07 | 372.80 | 373.80 | 371.20 | 371.20 | 0.1M |
| 2025-05-02 | 375.00 | 379.40 | 374.70 | 377.00 | 0.2M |
| 2025-05-01 | 370.10 | 374.20 | 370.00 | 373.70 | 0.4M |
| 2025-04-30 | 364.00 | 364.80 | 363.10 | 364.70 | 0.1M |
| 2025-04-28 | 365.10 | 365.10 | 363.20 | 364.70 | 0.3M |
| 2025-04-25 | 362.70 | 366.20 | 362.20 | 365.30 | 0.1M |
| 2025-04-24 | 355.70 | 356.30 | 352.10 | 353.60 | 0.2M |
| 2025-04-23 | 354.10 | 354.10 | 349.70 | 351.80 | 0.6M |
| 2025-04-22 | 336.30 | 337.50 | 334.10 | 335.60 | 0.2M |
| 2025-04-21 | 344.00 | 346.00 | 339.70 | 340.30 | 0.3M |
| 2025-04-18 | 346.20 | 348.80 | 346.20 | 348.00 | 0.3M |
| 2025-04-17 | 345.40 | 356.50 | 345.10 | 350.50 | 0.4M |
| 2025-04-16 | 353.50 | 353.50 | 348.10 | 349.50 | 0.8M |
| 2025-04-15 | 355.90 | 357.60 | 355.50 | 356.10 | 0.3M |
| 2025-04-14 | 357.50 | 358.00 | 353.20 | 355.70 | 0.8M |
| 2025-04-11 | 345.40 | 354.60 | 341.80 | 354.00 | 0.4M |
| 2025-04-10 | 371.80 | 371.90 | 365.40 | 367.40 | 0.7M |
| 2025-04-09 | 330.30 | 333.00 | 323.50 | 328.00 | 1.8M |
| 2025-04-08 | 348.50 | 350.50 | 346.30 | 348.20 | 3.8M |
| 2025-04-07 | 326.60 | 334.80 | 326.00 | 326.90 | 3.0M |
| 2025-04-04 | 363.50 | 364.30 | 358.10 | 364.10 | 0.9M |
| 2025-04-03 | 373.10 | 376.40 | 372.20 | 373.90 | 0.8M |
| 2025-04-02 | 389.40 | 389.40 | 387.90 | 389.10 | 0.3M |
| 2025-04-01 | 386.60 | 386.80 | 384.70 | 386.80 | 0.1M |
| 2025-03-31 | 382.10 | 382.10 | 379.60 | 380.00 | 0.4M |
| 2025-03-28 | 395.90 | 396.70 | 395.00 | 395.90 | 0.0M |
| 2025-03-27 | 395.50 | 396.80 | 394.60 | 396.80 | 0.2M |
| 2025-03-26 | 399.70 | 401.00 | 399.20 | 400.40 | 0.2M |
| 2025-03-25 | 400.40 | 400.70 | 399.00 | 399.50 | 0.1M |
| 2025-03-24 | 393.10 | 394.60 | 393.00 | 393.70 | 0.1M |
| 2025-03-21 | 388.10 | 390.20 | 388.00 | 389.50 | 0.2M |
| 2025-03-19 | 387.20 | 388.60 | 387.00 | 388.60 | 0.3M |
| 2025-03-18 | 391.00 | 391.30 | 389.70 | 391.30 | 0.2M |
| 2025-03-17 | 384.00 | 385.20 | 383.20 | 384.20 | 0.2M |
| 2025-03-14 | 378.40 | 381.20 | 377.70 | 380.70 | 0.2M |
| 2025-03-13 | 383.90 | 384.10 | 378.10 | 378.70 | 0.3M |
| 2025-03-12 | 381.30 | 381.60 | 380.30 | 381.10 | 0.3M |
| 2025-03-11 | 378.90 | 382.30 | 374.80 | 382.30 | 0.4M |
| 2025-03-10 | 390.00 | 391.20 | 388.30 | 390.70 | 0.5M |
| 2025-03-07 | 392.40 | 393.30 | 390.30 | 391.00 | 0.9M |
| 2025-03-06 | 404.40 | 404.60 | 402.90 | 404.00 | 0.2M |
| 2025-03-05 | 404.80 | 404.80 | 402.20 | 403.50 | 0.8M |
| 2025-03-04 | 405.50 | 405.80 | 402.30 | 405.80 | 0.2M |
| 2025-03-03 | 416.10 | 416.10 | 413.60 | 415.10 | 0.2M |
| 2025-02-28 | 408.10 | 408.40 | 404.20 | 407.90 | 0.2M |
| 2025-02-27 | 411.10 | 413.80 | 410.10 | 413.80 | 0.3M |
| 2025-02-26 | 412.00 | 413.90 | 410.70 | 413.60 | 0.1M |
| 2025-02-25 | 415.30 | 416.90 | 414.70 | 415.60 | 0.2M |
| 2025-02-21 | 423.60 | 426.00 | 423.40 | 426.00 | 0.1M |
| 2025-02-20 | 430.00 | 430.00 | 425.50 | 425.50 | 0.2M |
| 2025-02-19 | 431.00 | 432.40 | 430.60 | 430.60 | 0.2M |
| 2025-02-18 | 428.90 | 431.50 | 428.90 | 431.00 | 0.1M |
| 2025-02-17 | 429.80 | 430.40 | 429.20 | 430.10 | 0.1M |
| 2025-02-14 | 432.70 | 433.20 | 431.40 | 432.20 | 0.1M |
| 2025-02-13 | 432.70 | 433.60 | 432.00 | 432.10 | 0.2M |
| 2025-02-12 | 429.00 | 431.20 | 428.70 | 431.00 | 0.2M |
| 2025-02-10 | 424.20 | 425.10 | 423.30 | 424.20 | 0.1M |
| 2025-02-07 | 425.00 | 428.60 | 424.40 | 425.60 | 0.1M |
| 2025-02-06 | 428.00 | 428.60 | 426.10 | 428.60 | 0.1M |
| 2025-02-05 | 429.40 | 429.70 | 425.50 | 426.10 | 0.1M |
| 2025-02-04 | 433.00 | 433.10 | 427.10 | 429.90 | 0.1M |
| 2025-02-03 | 428.00 | 428.20 | 425.30 | 425.60 | 0.3M |
| 2025-01-31 | 433.40 | 435.80 | 432.60 | 435.20 | 0.1M |
| 2025-01-30 | 433.50 | 433.50 | 432.10 | 433.50 | 0.1M |
| 2025-01-29 | 435.40 | 436.50 | 434.70 | 436.00 | 0.2M |
| 2025-01-28 | 431.40 | 433.50 | 430.50 | 432.50 | 0.4M |
| 2025-01-27 | 437.20 | 437.20 | 433.80 | 434.40 | 0.2M |
| 2025-01-24 | 441.00 | 442.00 | 437.80 | 438.60 | 0.3M |
| 2025-01-23 | 440.00 | 440.50 | 439.30 | 439.90 | 0.1M |
| 2025-01-22 | 436.10 | 437.30 | 435.30 | 437.20 | 0.3M |
| 2025-01-21 | 433.00 | 433.10 | 429.80 | 431.50 | 0.6M |
| 2025-01-20 | 434.90 | 434.90 | 431.40 | 432.40 | 0.1M |
| 2025-01-17 | 427.70 | 428.10 | 425.50 | 428.10 | 0.1M |
| 2025-01-16 | 429.80 | 431.00 | 427.30 | 430.00 | 0.3M |
| 2025-01-15 | 427.10 | 427.30 | 424.70 | 425.50 | 0.1M |
| 2025-01-14 | 425.70 | 427.00 | 424.80 | 426.90 | 0.8M |
| 2025-01-10 | 430.60 | 432.40 | 429.50 | 432.20 | 0.3M |
| 2025-01-09 | 433.80 | 433.80 | 430.00 | 431.70 | 0.1M |
| 2025-01-08 | 433.00 | 433.40 | 431.80 | 432.90 | 0.8M |
| 2025-01-07 | 435.90 | 437.20 | 434.90 | 435.10 | 0.1M |
| 2025-01-06 | 432.60 | 433.40 | 431.80 | 433.30 | 0.8M |