503.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 508.20 | 508.20 | 502.00 | 503.10 | 0.0M |
| 2025-09-25 | 497.40 | 503.00 | 496.50 | 503.00 | 0.0M |
| 2025-09-24 | 486.05 | 496.00 | 485.00 | 495.00 | 0.0M |
| 2025-09-23 | 469.70 | 475.00 | 469.70 | 475.00 | 0.0M |
| 2025-09-22 | 465.45 | 465.45 | 462.75 | 462.75 | 0.0M |
| 2025-09-19 | 470.55 | 472.00 | 469.70 | 469.70 | 0.0M |
| 2025-09-18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2025-09-17 | 471.10 | 471.90 | 471.10 | 471.90 | 0.0M |
| 2025-09-16 | 472.20 | 473.60 | 468.70 | 473.60 | 0.0M |
| 2025-09-15 | 463.55 | 470.30 | 463.55 | 470.30 | 0.0M |
| 2025-09-12 | 470.00 | 471.00 | 466.00 | 466.00 | 0.0M |
| 2025-09-11 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2025-09-10 | 461.65 | 462.90 | 461.00 | 462.90 | 0.0M |
| 2025-09-09 | 473.00 | 473.00 | 469.85 | 469.85 | 0.0M |
| 2025-09-08 | 470.05 | 474.85 | 470.05 | 472.20 | 0.0M |
| 2025-09-05 | 464.10 | 468.50 | 464.10 | 468.50 | 0.0M |
| 2025-09-04 | 460.00 | 460.00 | 459.00 | 460.00 | 0.0M |
| 2025-09-03 | 450.25 | 456.50 | 450.25 | 456.50 | 0.0M |
| 2025-09-02 | 445.00 | 445.00 | 443.85 | 443.85 | 0.0M |
| 2025-09-01 | 450.45 | 454.35 | 445.00 | 445.00 | 0.0M |
| 2025-08-29 | 449.05 | 449.85 | 448.00 | 448.00 | 0.0M |
| 2025-08-28 | 465.65 | 465.65 | 456.40 | 456.40 | 0.0M |
| 2025-08-27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2025-08-26 | 477.85 | 477.85 | 477.85 | 477.85 | 0.0M |
| 2025-08-25 | 482.70 | 482.70 | 482.70 | 482.70 | 0.0M |
| 2025-08-22 | 479.30 | 479.50 | 478.00 | 479.50 | 0.0M |
| 2025-08-21 | 455.45 | 473.65 | 455.45 | 473.65 | 0.0M |
| 2025-08-20 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2025-08-19 | 440.00 | 452.00 | 440.00 | 452.00 | 0.0M |
| 2025-08-18 | 450.50 | 452.00 | 447.00 | 452.00 | 0.0M |
| 2025-08-15 | 451.90 | 452.00 | 451.50 | 451.80 | 0.0M |
| 2025-08-14 | 457.40 | 457.40 | 444.10 | 448.55 | 0.0M |
| 2025-08-13 | 465.80 | 465.80 | 452.00 | 454.00 | 0.0M |
| 2025-08-12 | 485.15 | 485.15 | 484.55 | 484.55 | 0.0M |
| 2025-08-11 | 487.15 | 487.15 | 483.00 | 483.00 | 0.0M |
| 2025-08-08 | 480.05 | 481.20 | 475.55 | 479.80 | 0.0M |
| 2025-08-07 | 480.60 | 483.80 | 480.00 | 480.00 | 0.0M |
| 2025-08-06 | 475.10 | 480.80 | 475.10 | 480.80 | 0.0M |
| 2025-08-05 | 480.70 | 480.70 | 476.30 | 476.30 | 0.0M |
| 2025-08-04 | 475.30 | 476.60 | 472.10 | 476.60 | 0.0M |
| 2025-08-01 | 478.60 | 478.60 | 469.85 | 469.85 | 0.0M |
| 2025-07-31 | 488.80 | 488.80 | 488.80 | 488.80 | 0.0M |
| 2025-07-30 | 487.60 | 490.00 | 487.25 | 490.00 | 0.0M |
| 2025-07-29 | 484.30 | 487.65 | 484.30 | 487.65 | 0.0M |
| 2025-07-28 | 484.85 | 485.25 | 478.90 | 485.00 | 0.0M |
| 2025-07-25 | 510.00 | 510.00 | 479.80 | 480.60 | 0.0M |
| 2025-07-24 | 498.00 | 498.00 | 486.40 | 488.80 | 0.0M |
| 2025-07-23 | 505.30 | 505.90 | 496.15 | 496.15 | 0.0M |
| 2025-07-22 | 518.00 | 518.00 | 501.00 | 501.00 | 0.0M |
| 2025-07-21 | 510.50 | 510.50 | 500.80 | 505.90 | 0.0M |
| 2025-07-18 | 510.00 | 510.00 | 504.30 | 504.30 | 0.0M |
| 2025-07-17 | 508.60 | 508.60 | 492.20 | 502.40 | 0.0M |
| 2025-07-16 | 509.90 | 511.00 | 502.60 | 502.60 | 0.0M |
| 2025-07-15 | 512.00 | 516.80 | 510.10 | 510.90 | 0.0M |
| 2025-07-14 | 503.00 | 508.00 | 503.00 | 508.00 | 0.0M |
| 2025-07-11 | 500.00 | 504.30 | 495.00 | 504.30 | 0.0M |
| 2025-07-10 | 502.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2025-07-09 | 491.00 | 507.00 | 491.00 | 503.40 | 0.0M |
| 2025-07-08 | 493.20 | 498.00 | 492.30 | 493.00 | 0.0M |
| 2025-07-07 | 491.50 | 491.50 | 485.00 | 490.80 | 0.0M |
| 2025-07-04 | 486.50 | 486.75 | 486.50 | 486.75 | 0.0M |
| 2025-07-02 | 480.85 | 484.95 | 480.00 | 482.50 | 0.0M |
| 2025-07-01 | 478.80 | 484.85 | 475.15 | 478.30 | 0.0M |
| 2025-06-30 | 480.50 | 484.65 | 479.65 | 483.35 | 0.0M |
| 2025-06-27 | 480.85 | 480.85 | 480.85 | 480.85 | 0.0M |
| 2025-06-26 | 478.35 | 479.85 | 478.35 | 479.85 | 0.0M |
| 2025-06-25 | 481.80 | 482.00 | 478.00 | 478.00 | 0.0M |
| 2025-06-24 | 485.00 | 485.00 | 471.00 | 478.35 | 0.0M |
| 2025-06-23 | 488.00 | 498.20 | 482.00 | 485.00 | 0.0M |
| 2025-06-20 | 475.00 | 480.10 | 475.00 | 480.10 | 0.0M |
| 2025-06-19 | 471.00 | 471.00 | 470.00 | 471.00 | 0.0M |
| 2025-06-18 | 474.75 | 475.00 | 471.55 | 473.00 | 0.0M |
| 2025-06-17 | 463.00 | 468.85 | 463.00 | 463.85 | 0.0M |
| 2025-06-16 | 450.00 | 460.15 | 450.00 | 459.15 | 0.0M |
| 2025-06-13 | 443.95 | 449.45 | 443.95 | 444.15 | 0.0M |
| 2025-06-12 | 446.60 | 449.00 | 440.75 | 440.75 | 0.0M |
| 2025-06-11 | 453.95 | 453.95 | 444.70 | 444.70 | 0.0M |
| 2025-06-10 | 435.00 | 450.00 | 435.00 | 450.00 | 0.0M |
| 2025-06-09 | 427.70 | 427.70 | 427.70 | 427.70 | 0.0M |
| 2025-06-06 | 421.60 | 425.90 | 421.60 | 425.90 | 0.0M |
| 2025-06-05 | 437.90 | 437.90 | 433.00 | 433.00 | 0.0M |
| 2025-06-04 | 430.05 | 438.90 | 430.05 | 433.75 | 0.0M |
| 2025-06-03 | 425.00 | 430.00 | 425.00 | 430.00 | 0.0M |
| 2025-05-30 | 430.05 | 430.05 | 425.00 | 425.00 | 0.0M |
| 2025-05-29 | 440.00 | 445.00 | 434.75 | 436.10 | 0.0M |
| 2025-05-28 | 424.00 | 440.85 | 424.00 | 440.85 | 0.0M |
| 2025-05-27 | 424.50 | 424.50 | 424.50 | 424.50 | 0.0M |
| 2025-05-26 | 420.75 | 422.10 | 419.60 | 422.00 | 0.0M |
| 2025-05-23 | 418.45 | 418.45 | 412.80 | 413.25 | 0.0M |
| 2025-05-22 | 423.60 | 425.40 | 418.45 | 418.45 | 0.0M |
| 2025-05-21 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0M |
| 2025-05-20 | 424.00 | 424.20 | 424.00 | 424.20 | 0.0M |
| 2025-05-19 | 418.45 | 420.90 | 412.60 | 417.20 | 0.0M |
| 2025-05-16 | 425.00 | 425.00 | 420.10 | 420.10 | 0.0M |
| 2025-05-15 | 425.60 | 425.60 | 425.60 | 425.60 | 0.0M |
| 2025-05-14 | 430.00 | 430.00 | 426.50 | 426.50 | 0.0M |
| 2025-05-13 | 424.95 | 428.90 | 424.95 | 428.90 | 0.0M |
| 2025-05-12 | 427.90 | 430.00 | 425.55 | 425.55 | 0.0M |
| 2025-05-09 | 410.05 | 422.50 | 410.05 | 422.50 | 0.0M |
| 2025-05-07 | 404.00 | 406.65 | 403.90 | 403.90 | 0.0M |
| 2025-05-05 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0M |
| 2025-05-02 | 398.85 | 398.85 | 398.85 | 398.85 | 0.0M |
| 2025-04-30 | 391.50 | 391.50 | 391.50 | 391.50 | 0.0M |
| 2025-04-29 | 402.45 | 402.45 | 398.75 | 398.75 | 0.0M |
| 2025-04-28 | 400.45 | 404.00 | 400.45 | 402.35 | 0.0M |
| 2025-04-25 | 396.35 | 401.75 | 396.35 | 399.70 | 0.0M |
| 2025-04-24 | 387.50 | 396.00 | 387.50 | 394.30 | 0.0M |
| 2025-04-23 | 391.85 | 391.85 | 386.95 | 386.95 | 0.0M |
| 2025-04-22 | 377.45 | 378.50 | 377.45 | 378.50 | 0.0M |
| 2025-04-17 | 376.35 | 377.00 | 376.00 | 377.00 | 0.0M |
| 2025-04-16 | 368.00 | 371.90 | 367.55 | 371.50 | 0.0M |
| 2025-04-15 | 382.25 | 382.25 | 369.75 | 369.75 | 0.0M |
| 2025-04-14 | 378.70 | 385.15 | 378.70 | 385.15 | 0.0M |
| 2025-04-11 | 381.30 | 384.00 | 373.80 | 373.80 | 0.0M |
| 2025-04-10 | 389.85 | 389.85 | 379.20 | 380.00 | 0.0M |
| 2025-04-09 | 369.65 | 369.65 | 360.00 | 362.00 | 0.0M |
| 2025-04-08 | 377.05 | 379.35 | 368.00 | 379.35 | 0.0M |
| 2025-04-07 | 380.00 | 380.00 | 355.15 | 370.40 | 0.0M |
| 2025-04-04 | 384.40 | 388.95 | 373.95 | 380.85 | 0.0M |
| 2025-04-03 | 410.00 | 413.00 | 392.80 | 392.80 | 0.0M |
| 2025-04-02 | 409.15 | 411.30 | 408.40 | 411.30 | 0.0M |
| 2025-04-01 | 402.35 | 412.15 | 402.35 | 410.10 | 0.0M |
| 2025-03-31 | 410.50 | 410.50 | 400.00 | 404.10 | 0.0M |
| 2025-03-28 | 415.00 | 415.00 | 410.55 | 411.00 | 0.0M |
| 2025-03-27 | 417.00 | 417.00 | 412.85 | 416.55 | 0.0M |
| 2025-03-26 | 417.05 | 423.30 | 415.75 | 419.45 | 0.0M |
| 2025-03-25 | 415.00 | 417.00 | 412.35 | 417.00 | 0.0M |
| 2025-03-24 | 406.65 | 412.00 | 406.65 | 412.00 | 0.0M |
| 2025-03-21 | 405.00 | 405.10 | 404.30 | 405.10 | 0.0M |
| 2025-03-20 | 405.20 | 405.20 | 400.70 | 403.30 | 0.0M |
| 2025-03-19 | 408.70 | 408.70 | 406.00 | 407.20 | 0.0M |
| 2025-03-18 | 407.05 | 409.00 | 404.60 | 406.00 | 0.0M |
| 2025-03-17 | 402.00 | 404.00 | 394.40 | 401.10 | 0.0M |
| 2025-03-14 | 395.00 | 401.00 | 395.00 | 401.00 | 0.0M |
| 2025-03-13 | 394.00 | 397.50 | 392.95 | 397.50 | 0.0M |
| 2025-03-12 | 394.00 | 394.00 | 392.25 | 392.25 | 0.0M |
| 2025-03-11 | 387.00 | 392.00 | 387.00 | 387.00 | 0.0M |
| 2025-03-10 | 382.70 | 382.70 | 381.75 | 381.90 | 0.0M |
| 2025-03-06 | 379.65 | 382.65 | 379.65 | 382.65 | 0.0M |
| 2025-03-05 | 374.00 | 384.50 | 374.00 | 381.35 | 0.0M |
| 2025-03-04 | 380.00 | 380.00 | 374.00 | 374.30 | 0.0M |
| 2025-03-03 | 375.25 | 383.50 | 375.00 | 383.50 | 0.0M |
| 2025-02-28 | 376.00 | 380.20 | 375.60 | 380.20 | 0.0M |
| 2025-02-27 | 375.00 | 389.75 | 375.00 | 379.95 | 0.0M |
| 2025-02-26 | 365.30 | 371.00 | 365.30 | 370.00 | 0.0M |
| 2025-02-25 | 362.00 | 368.00 | 362.00 | 364.60 | 0.0M |
| 2025-02-24 | 361.30 | 362.00 | 359.15 | 359.15 | 0.0M |
| 2025-02-21 | 364.15 | 364.15 | 361.05 | 362.00 | 0.0M |
| 2025-02-20 | 363.00 | 365.00 | 361.35 | 365.00 | 0.0M |
| 2025-02-19 | 365.00 | 370.65 | 358.85 | 361.15 | 0.0M |
| 2025-02-18 | 352.00 | 363.00 | 352.00 | 361.40 | 0.0M |
| 2025-02-17 | 349.30 | 350.00 | 347.55 | 350.00 | 0.0M |
| 2025-02-14 | 343.00 | 349.00 | 343.00 | 345.95 | 0.0M |
| 2025-02-13 | 341.25 | 345.00 | 341.25 | 343.50 | 0.0M |
| 2025-02-12 | 344.95 | 346.00 | 339.50 | 339.50 | 0.0M |
| 2025-02-11 | 340.00 | 345.00 | 338.00 | 343.85 | 0.0M |
| 2025-02-10 | 339.00 | 343.00 | 336.00 | 340.00 | 0.0M |
| 2025-02-07 | 335.00 | 336.00 | 333.00 | 336.00 | 0.0M |
| 2025-02-06 | 330.00 | 333.50 | 330.00 | 332.30 | 0.0M |
| 2025-02-05 | 324.00 | 330.00 | 324.00 | 326.00 | 0.0M |
| 2025-02-04 | 319.35 | 322.15 | 318.00 | 319.85 | 0.0M |
| 2025-02-03 | 314.50 | 315.00 | 314.50 | 314.50 | 0.0M |
| 2025-01-31 | 318.00 | 321.00 | 318.00 | 321.00 | 0.0M |
| 2025-01-30 | 312.00 | 318.00 | 311.85 | 315.35 | 0.0M |
| 2025-01-29 | 315.00 | 315.00 | 312.00 | 312.00 | 0.0M |
| 2025-01-28 | 314.60 | 314.60 | 311.65 | 311.65 | 0.0M |
| 2025-01-27 | 312.90 | 312.90 | 308.00 | 310.00 | 0.0M |
| 2025-01-24 | 315.00 | 317.85 | 315.00 | 316.00 | 0.0M |
| 2025-01-23 | 315.00 | 317.30 | 313.85 | 317.00 | 0.0M |
| 2025-01-22 | 316.00 | 318.00 | 312.00 | 317.20 | 0.0M |
| 2025-01-21 | 317.30 | 317.30 | 312.50 | 313.80 | 0.0M |
| 2025-01-20 | 315.00 | 317.05 | 315.00 | 317.05 | 0.0M |
| 2025-01-17 | 308.80 | 311.95 | 308.80 | 311.50 | 0.0M |
| 2025-01-16 | 307.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2025-01-15 | 305.00 | 306.40 | 301.00 | 306.40 | 0.0M |
| 2025-01-14 | 300.00 | 304.30 | 300.00 | 304.30 | 0.0M |
| 2025-01-13 | 296.75 | 304.15 | 296.00 | 297.00 | 0.0M |
| 2025-01-10 | 296.65 | 302.00 | 296.65 | 297.00 | 0.0M |
| 2025-01-09 | 296.75 | 296.75 | 289.25 | 289.25 | 0.0M |
| 2025-01-08 | 296.85 | 296.85 | 293.40 | 296.20 | 0.0M |
| 2025-01-07 | 299.20 | 299.20 | 296.00 | 297.15 | 0.0M |
| 2025-01-06 | 292.50 | 307.00 | 292.50 | 300.00 | 0.0M |
| 2025-01-03 | 295.10 | 295.40 | 293.00 | 293.00 | 0.0M |
| 2025-01-02 | 283.60 | 293.70 | 283.60 | 293.70 | 0.0M |