503.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 279.85 | 281.60 | 278.15 | 280.00 | 0.0M |
| 2024-12-27 | 277.00 | 277.00 | 276.90 | 276.90 | 0.0M |
| 2024-12-23 | 281.30 | 284.90 | 277.45 | 277.50 | 0.0M |
| 2024-12-20 | 281.00 | 281.00 | 277.95 | 278.00 | 0.0M |
| 2024-12-19 | 274.40 | 281.30 | 270.25 | 280.00 | 0.0M |
| 2024-12-18 | 276.35 | 278.00 | 274.40 | 275.90 | 0.0M |
| 2024-12-17 | 286.30 | 286.30 | 273.85 | 274.40 | 0.0M |
| 2024-12-16 | 291.40 | 291.40 | 285.40 | 285.90 | 0.0M |
| 2024-12-13 | 290.25 | 292.95 | 290.00 | 291.05 | 0.0M |
| 2024-12-12 | 300.00 | 300.25 | 284.00 | 290.00 | 0.0M |
| 2024-12-11 | 311.00 | 311.00 | 299.40 | 299.40 | 0.0M |
| 2024-12-10 | 310.35 | 312.00 | 310.15 | 312.00 | 0.0M |
| 2024-12-09 | 310.60 | 310.60 | 309.20 | 309.20 | 0.0M |
| 2024-12-06 | 309.95 | 309.95 | 304.50 | 304.50 | 0.0M |
| 2024-12-05 | 310.05 | 310.05 | 310.05 | 310.05 | 0.0M |
| 2024-12-04 | 305.15 | 305.15 | 300.00 | 303.35 | 0.0M |
| 2024-12-03 | 306.55 | 306.55 | 299.55 | 300.00 | 0.0M |
| 2024-12-02 | 302.25 | 306.90 | 302.00 | 306.55 | 0.0M |
| 2024-11-29 | 302.75 | 304.65 | 301.80 | 304.05 | 0.0M |
| 2024-11-28 | 303.85 | 303.85 | 302.00 | 302.00 | 0.0M |
| 2024-11-27 | 308.45 | 308.45 | 303.00 | 304.45 | 0.0M |
| 2024-11-26 | 304.00 | 308.55 | 303.00 | 308.55 | 0.0M |
| 2024-11-25 | 303.00 | 307.00 | 303.00 | 306.50 | 0.0M |
| 2024-11-22 | 309.00 | 309.00 | 303.00 | 303.00 | 0.0M |
| 2024-11-21 | 301.95 | 301.95 | 298.70 | 300.95 | 0.0M |
| 2024-11-20 | 301.00 | 301.00 | 300.65 | 300.65 | 0.0M |
| 2024-11-19 | 306.75 | 306.75 | 295.95 | 300.80 | 0.0M |
| 2024-11-18 | 308.00 | 312.60 | 308.00 | 312.60 | 0.0M |
| 2024-11-15 | 310.35 | 312.20 | 309.40 | 309.40 | 0.0M |
| 2024-11-14 | 304.05 | 309.30 | 304.05 | 306.00 | 0.0M |
| 2024-11-13 | 298.00 | 298.00 | 294.00 | 297.00 | 0.0M |
| 2024-11-12 | 308.45 | 308.60 | 297.80 | 297.80 | 0.0M |
| 2024-11-11 | 358.00 | 358.00 | 315.00 | 317.00 | 0.0M |
| 2024-11-08 | 317.55 | 317.55 | 315.00 | 315.00 | 0.0M |
| 2024-11-07 | 311.00 | 315.00 | 311.00 | 315.00 | 0.0M |
| 2024-11-06 | 308.25 | 308.25 | 303.00 | 303.00 | 0.0M |
| 2024-11-05 | 308.05 | 308.05 | 304.50 | 305.00 | 0.0M |
| 2024-11-04 | 305.80 | 308.20 | 305.80 | 307.30 | 0.0M |
| 2024-11-01 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-10-31 | 305.00 | 305.00 | 302.30 | 303.00 | 0.0M |
| 2024-10-30 | 309.15 | 309.15 | 307.00 | 307.00 | 0.0M |
| 2024-10-29 | 315.60 | 315.60 | 311.95 | 311.95 | 0.0M |
| 2024-10-25 | 314.00 | 314.00 | 305.00 | 312.90 | 0.0M |
| 2024-10-24 | 310.40 | 313.40 | 310.40 | 313.35 | 0.0M |
| 2024-10-23 | 309.00 | 309.00 | 305.40 | 309.00 | 0.0M |
| 2024-10-22 | 314.40 | 314.40 | 310.00 | 310.80 | 0.0M |
| 2024-10-21 | 314.10 | 316.50 | 314.10 | 315.75 | 0.0M |
| 2024-10-18 | 318.70 | 318.80 | 316.00 | 316.00 | 0.0M |
| 2024-10-17 | 321.90 | 321.90 | 315.95 | 315.95 | 0.0M |
| 2024-10-16 | 322.80 | 322.85 | 319.45 | 319.45 | 0.0M |
| 2024-10-15 | 328.05 | 328.05 | 320.55 | 322.80 | 0.0M |
| 2024-10-14 | 330.00 | 330.00 | 329.80 | 329.80 | 0.0M |
| 2024-10-11 | 326.00 | 331.00 | 326.00 | 330.20 | 0.0M |
| 2024-10-10 | 328.00 | 328.00 | 326.90 | 327.35 | 0.0M |
| 2024-10-09 | 330.20 | 331.55 | 330.20 | 331.55 | 0.0M |
| 2024-10-08 | 331.85 | 331.85 | 328.00 | 328.00 | 0.0M |
| 2024-10-07 | 339.50 | 339.50 | 329.55 | 330.80 | 0.0M |
| 2024-10-04 | 340.00 | 342.00 | 340.00 | 342.00 | 0.0M |
| 2024-10-03 | 340.00 | 340.00 | 339.50 | 339.50 | 0.0M |
| 2024-10-02 | 340.20 | 345.10 | 338.90 | 338.90 | 0.0M |
| 2024-10-01 | 332.00 | 334.80 | 328.20 | 334.80 | 0.0M |
| 2024-09-30 | 336.90 | 336.90 | 331.20 | 332.00 | 0.0M |
| 2024-09-27 | 330.85 | 333.05 | 330.85 | 333.05 | 0.0M |
| 2024-09-26 | 337.00 | 337.00 | 330.00 | 331.10 | 0.0M |
| 2024-09-25 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2024-09-23 | 337.25 | 337.25 | 331.00 | 331.80 | 0.0M |
| 2024-09-20 | 336.70 | 336.70 | 334.00 | 334.10 | 0.0M |
| 2024-09-19 | 343.25 | 346.00 | 339.90 | 339.90 | 0.0M |
| 2024-09-18 | 362.35 | 362.35 | 360.65 | 360.65 | 0.0M |
| 2024-09-17 | 413.00 | 413.00 | 356.70 | 356.70 | 0.0M |
| 2024-09-16 | 362.60 | 362.60 | 358.55 | 360.00 | 0.0M |
| 2024-09-13 | 354.25 | 356.90 | 354.00 | 354.00 | 0.0M |
| 2024-09-12 | 360.00 | 360.00 | 353.50 | 353.55 | 0.0M |
| 2024-09-11 | 356.00 | 359.35 | 355.80 | 355.80 | 0.0M |
| 2024-09-10 | 362.70 | 362.70 | 359.00 | 359.00 | 0.0M |
| 2024-09-09 | 365.00 | 365.00 | 361.80 | 361.80 | 0.0M |
| 2024-09-06 | 370.00 | 370.00 | 365.10 | 365.10 | 0.0M |
| 2024-09-05 | 375.70 | 375.70 | 367.15 | 367.15 | 0.0M |
| 2024-09-03 | 384.10 | 384.10 | 384.10 | 384.10 | 0.0M |
| 2024-09-02 | 373.20 | 385.00 | 373.20 | 385.00 | 0.0M |
| 2024-08-30 | 378.00 | 380.45 | 376.00 | 376.00 | 0.0M |
| 2024-08-29 | 371.65 | 375.70 | 371.65 | 375.70 | 0.0M |
| 2024-08-28 | 371.30 | 371.30 | 371.30 | 371.30 | 0.0M |
| 2024-08-26 | 367.50 | 373.35 | 367.50 | 371.30 | 0.0M |
| 2024-08-22 | 368.95 | 369.65 | 366.90 | 366.90 | 0.0M |
| 2024-08-20 | 379.75 | 379.75 | 379.00 | 379.00 | 0.0M |
| 2024-08-19 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-08-16 | 375.45 | 375.45 | 375.45 | 375.45 | 0.0M |
| 2024-08-15 | 379.80 | 379.80 | 379.80 | 379.80 | 0.0M |
| 2024-08-14 | 373.55 | 373.55 | 373.55 | 373.55 | 0.0M |
| 2024-08-13 | 378.00 | 378.25 | 376.00 | 376.00 | 0.0M |
| 2024-08-12 | 375.75 | 376.10 | 374.10 | 375.00 | 0.0M |
| 2024-08-09 | 365.00 | 368.95 | 360.00 | 360.00 | 0.0M |
| 2024-08-08 | 360.10 | 360.10 | 356.00 | 360.00 | 0.0M |
| 2024-08-07 | 365.00 | 365.00 | 359.00 | 359.00 | 0.0M |
| 2024-08-06 | 363.00 | 367.20 | 360.60 | 361.30 | 0.0M |
| 2024-08-05 | 367.05 | 367.05 | 353.95 | 357.15 | 0.0M |
| 2024-08-02 | 374.75 | 376.40 | 374.00 | 376.40 | 0.0M |
| 2024-08-01 | 384.30 | 384.30 | 377.35 | 383.50 | 0.0M |
| 2024-07-31 | 376.65 | 383.30 | 376.65 | 383.30 | 0.0M |
| 2024-07-30 | 383.25 | 384.15 | 383.25 | 384.15 | 0.0M |
| 2024-07-29 | 382.25 | 382.25 | 382.25 | 382.25 | 0.0M |
| 2024-07-26 | 382.40 | 382.40 | 381.65 | 381.90 | 0.0M |
| 2024-07-25 | 375.00 | 375.05 | 373.65 | 374.65 | 0.0M |
| 2024-07-24 | 379.50 | 379.50 | 376.00 | 376.00 | 0.0M |
| 2024-07-23 | 380.00 | 380.00 | 376.00 | 376.00 | 0.0M |
| 2024-07-22 | 381.00 | 385.60 | 381.00 | 383.50 | 0.0M |
| 2024-07-19 | 385.00 | 386.80 | 385.00 | 385.60 | 0.0M |
| 2024-07-17 | 387.70 | 387.70 | 378.70 | 378.70 | 0.0M |
| 2024-07-16 | 398.00 | 398.00 | 385.85 | 385.85 | 0.0M |
| 2024-07-15 | 402.50 | 402.50 | 397.35 | 397.35 | 0.0M |
| 2024-07-12 | 400.00 | 402.35 | 398.25 | 400.00 | 0.0M |
| 2024-07-11 | 394.55 | 397.15 | 394.55 | 397.15 | 0.0M |
| 2024-07-10 | 395.90 | 395.90 | 395.90 | 395.90 | 0.0M |
| 2024-07-09 | 395.85 | 395.85 | 395.85 | 395.85 | 0.0M |
| 2024-07-08 | 401.55 | 401.55 | 398.75 | 398.80 | 0.0M |
| 2024-07-04 | 401.00 | 403.20 | 401.00 | 403.20 | 0.0M |
| 2024-07-03 | 397.05 | 400.40 | 397.05 | 400.40 | 0.0M |
| 2024-07-01 | 392.00 | 399.00 | 392.00 | 399.00 | 0.0M |
| 2024-06-28 | 391.45 | 392.70 | 388.00 | 392.05 | 0.0M |
| 2024-06-27 | 389.00 | 392.00 | 388.55 | 392.00 | 0.0M |
| 2024-06-26 | 390.10 | 392.00 | 389.40 | 389.40 | 0.0M |
| 2024-06-25 | 389.90 | 391.00 | 389.90 | 390.00 | 0.0M |
| 2024-06-24 | 389.45 | 390.00 | 387.45 | 387.45 | 0.0M |
| 2024-06-21 | 381.40 | 381.40 | 380.70 | 380.70 | 0.0M |
| 2024-06-20 | 380.95 | 380.95 | 380.25 | 380.25 | 0.0M |
| 2024-06-19 | 374.05 | 374.60 | 374.05 | 374.60 | 0.0M |
| 2024-06-18 | 371.60 | 373.05 | 368.00 | 368.00 | 0.0M |
| 2024-06-17 | 361.55 | 363.25 | 360.00 | 363.25 | 0.0M |
| 2024-06-14 | 356.85 | 359.95 | 356.15 | 359.95 | 0.0M |
| 2024-06-13 | 352.60 | 357.50 | 352.20 | 357.50 | 0.0M |
| 2024-06-12 | 358.00 | 358.00 | 355.05 | 355.35 | 0.0M |
| 2024-06-11 | 362.00 | 362.00 | 358.95 | 358.95 | 0.0M |
| 2024-06-10 | 356.95 | 361.40 | 356.95 | 361.00 | 0.0M |
| 2024-06-07 | 368.00 | 368.00 | 361.85 | 364.75 | 0.0M |
| 2024-06-06 | 366.35 | 366.35 | 363.95 | 364.00 | 0.0M |
| 2024-06-05 | 364.30 | 364.30 | 358.00 | 361.35 | 0.0M |
| 2024-06-04 | 371.10 | 371.10 | 363.35 | 363.35 | 0.0M |
| 2024-06-03 | 373.65 | 375.00 | 372.00 | 372.00 | 0.0M |
| 2024-05-31 | 377.00 | 377.00 | 371.85 | 371.85 | 0.0M |
| 2024-05-30 | 362.00 | 395.00 | 362.00 | 371.85 | 0.0M |
| 2024-05-29 | 379.65 | 380.00 | 367.55 | 367.55 | 0.0M |
| 2024-05-28 | 385.50 | 385.50 | 378.00 | 378.50 | 0.0M |
| 2024-05-27 | 387.45 | 387.60 | 385.35 | 385.35 | 0.0M |
| 2024-05-24 | 389.30 | 389.30 | 379.90 | 380.40 | 0.0M |
| 2024-05-23 | 420.00 | 420.00 | 389.00 | 393.00 | 0.0M |
| 2024-05-22 | 422.00 | 423.00 | 422.00 | 423.00 | 0.0M |
| 2024-05-21 | 420.00 | 423.50 | 419.50 | 421.00 | 0.0M |
| 2024-05-20 | 416.35 | 420.10 | 416.35 | 420.00 | 0.0M |
| 2024-05-17 | 400.00 | 405.00 | 400.00 | 403.00 | 0.0M |
| 2024-05-16 | 403.20 | 403.20 | 401.95 | 401.95 | 0.0M |
| 2024-05-15 | 403.20 | 403.20 | 401.60 | 402.00 | 0.0M |
| 2024-05-14 | 398.15 | 401.60 | 398.15 | 401.60 | 0.0M |
| 2024-05-13 | 398.45 | 398.45 | 398.45 | 398.45 | 0.0M |
| 2024-05-10 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2024-05-09 | 393.95 | 397.80 | 392.50 | 392.65 | 0.0M |
| 2024-05-07 | 395.75 | 395.75 | 394.70 | 394.70 | 0.0M |
| 2024-05-06 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-05-03 | 381.00 | 381.00 | 374.00 | 380.00 | 0.0M |
| 2024-05-02 | 387.30 | 387.30 | 381.00 | 385.75 | 0.0M |
| 2024-04-30 | 394.55 | 394.55 | 394.55 | 394.55 | 0.0M |
| 2024-04-29 | 391.00 | 391.00 | 386.80 | 386.85 | 0.0M |
| 2024-04-26 | 390.50 | 390.50 | 390.30 | 390.30 | 0.0M |
| 2024-04-25 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2024-04-24 | 395.60 | 395.60 | 395.00 | 395.00 | 0.0M |
| 2024-04-23 | 396.50 | 399.25 | 395.05 | 399.25 | 0.0M |
| 2024-04-22 | 399.20 | 399.20 | 399.20 | 399.20 | 0.0M |
| 2024-04-18 | 392.55 | 393.35 | 391.60 | 392.65 | 0.0M |
| 2024-04-17 | 391.20 | 391.20 | 391.20 | 391.20 | 0.0M |
| 2024-04-16 | 395.65 | 398.25 | 385.40 | 385.40 | 0.0M |
| 2024-04-15 | 405.00 | 405.00 | 402.90 | 403.05 | 0.0M |
| 2024-04-12 | 407.60 | 407.60 | 402.80 | 402.80 | 0.0M |
| 2024-04-11 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0M |
| 2024-04-10 | 416.15 | 418.50 | 416.00 | 416.00 | 0.0M |
| 2024-04-09 | 408.50 | 423.75 | 408.50 | 419.60 | 0.0M |
| 2024-04-08 | 403.00 | 408.00 | 403.00 | 408.00 | 0.0M |
| 2024-04-05 | 397.00 | 400.00 | 397.00 | 397.50 | 0.0M |
| 2024-04-04 | 398.00 | 400.00 | 398.00 | 400.00 | 0.0M |
| 2024-04-03 | 394.00 | 394.40 | 394.00 | 394.40 | 0.0M |
| 2024-04-02 | 387.35 | 400.00 | 387.35 | 395.00 | 0.0M |
| 2024-03-28 | 368.20 | 384.80 | 368.20 | 384.80 | 0.0M |
| 2024-03-27 | 376.20 | 377.90 | 376.20 | 377.90 | 0.0M |
| 2024-03-26 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2024-03-25 | 370.40 | 370.40 | 370.40 | 370.40 | 0.0M |
| 2024-03-22 | 370.60 | 370.60 | 370.60 | 370.60 | 0.0M |
| 2024-03-18 | 376.40 | 376.40 | 372.10 | 372.10 | 0.0M |
| 2024-03-15 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0M |
| 2024-03-14 | 371.90 | 378.00 | 371.90 | 373.00 | 0.0M |
| 2024-03-13 | 364.70 | 364.70 | 364.70 | 364.70 | 0.0M |
| 2024-03-12 | 370.30 | 370.30 | 363.50 | 363.50 | 0.0M |
| 2024-03-11 | 369.80 | 369.80 | 369.80 | 369.80 | 0.0M |
| 2024-03-08 | 364.60 | 373.40 | 364.60 | 373.40 | 0.0M |
| 2024-03-07 | 368.60 | 368.60 | 367.80 | 367.80 | 0.0M |
| 2024-03-06 | 367.00 | 374.00 | 367.00 | 374.00 | 0.0M |
| 2024-03-05 | 362.00 | 362.60 | 361.50 | 361.50 | 0.0M |
| 2024-03-04 | 370.70 | 370.70 | 364.90 | 364.90 | 0.0M |
| 2024-03-01 | 372.00 | 373.10 | 372.00 | 373.10 | 0.0M |
| 2024-02-29 | 375.60 | 375.60 | 366.10 | 366.10 | 0.0M |
| 2024-02-28 | 389.00 | 389.00 | 383.00 | 383.00 | 0.0M |
| 2024-02-27 | 388.30 | 392.20 | 388.30 | 390.00 | 0.0M |
| 2024-02-26 | 387.90 | 387.90 | 385.50 | 385.50 | 0.0M |
| 2024-02-23 | 390.90 | 390.90 | 388.00 | 389.70 | 0.0M |
| 2024-02-22 | 400.50 | 400.50 | 385.30 | 385.30 | 0.0M |
| 2024-02-21 | 400.70 | 400.70 | 399.00 | 399.00 | 0.0M |
| 2024-02-20 | 400.00 | 400.00 | 399.00 | 400.00 | 0.0M |
| 2024-02-19 | 400.00 | 401.00 | 399.10 | 401.00 | 0.0M |
| 2024-02-16 | 395.00 | 395.00 | 394.20 | 394.20 | 0.0M |
| 2024-02-15 | 390.00 | 391.60 | 389.00 | 389.00 | 0.0M |
| 2024-02-13 | 389.80 | 393.00 | 389.80 | 393.00 | 0.0M |
| 2024-02-12 | 384.00 | 389.20 | 384.00 | 387.50 | 0.0M |
| 2024-02-09 | 382.00 | 382.90 | 382.00 | 382.50 | 0.0M |
| 2024-02-08 | 378.00 | 378.00 | 376.00 | 376.00 | 0.0M |
| 2024-02-07 | 380.30 | 380.30 | 373.20 | 375.60 | 0.0M |
| 2024-02-06 | 375.00 | 380.00 | 375.00 | 380.00 | 0.0M |
| 2024-02-05 | 381.00 | 381.00 | 378.30 | 378.30 | 0.0M |
| 2024-02-02 | 376.60 | 380.30 | 376.60 | 380.00 | 0.0M |
| 2024-02-01 | 363.60 | 375.00 | 363.60 | 374.00 | 0.0M |
| 2024-01-31 | 356.40 | 356.60 | 356.40 | 356.60 | 0.0M |
| 2024-01-30 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0M |
| 2024-01-29 | 346.00 | 355.80 | 346.00 | 349.80 | 0.0M |
| 2024-01-26 | 342.60 | 342.60 | 342.60 | 342.60 | 0.0M |
| 2024-01-25 | 347.60 | 347.60 | 346.00 | 346.00 | 0.0M |
| 2024-01-24 | 342.00 | 344.40 | 342.00 | 344.40 | 0.0M |
| 2024-01-23 | 344.00 | 344.00 | 341.00 | 341.00 | 0.0M |
| 2024-01-22 | 345.00 | 345.00 | 342.00 | 344.10 | 0.0M |
| 2024-01-19 | 334.80 | 344.50 | 334.80 | 344.20 | 0.0M |
| 2024-01-18 | 334.00 | 336.70 | 330.00 | 334.40 | 0.0M |
| 2024-01-17 | 339.20 | 339.20 | 332.20 | 332.20 | 0.0M |
| 2024-01-16 | 350.00 | 350.00 | 342.40 | 344.40 | 0.0M |
| 2024-01-15 | 352.40 | 352.40 | 347.50 | 347.60 | 0.0M |
| 2024-01-12 | 353.00 | 355.70 | 353.00 | 353.00 | 0.0M |
| 2024-01-11 | 359.00 | 359.20 | 354.00 | 354.60 | 0.0M |
| 2024-01-10 | 356.00 | 359.00 | 356.00 | 358.30 | 0.0M |
| 2024-01-08 | 357.90 | 357.90 | 355.00 | 355.00 | 0.0M |
| 2024-01-05 | 364.20 | 364.20 | 364.00 | 364.00 | 0.0M |
| 2024-01-03 | 367.30 | 367.30 | 364.20 | 364.20 | 0.0M |
| 2024-01-02 | 377.10 | 381.00 | 376.20 | 378.00 | 0.0M |