554.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 548.50 | 557.50 | 548.50 | 554.00 | 0.3M |
| 2025-09-25 | 551.00 | 560.50 | 549.00 | 551.50 | 0.4M |
| 2025-09-24 | 547.00 | 564.50 | 544.00 | 564.00 | 1.4M |
| 2025-09-23 | 555.00 | 555.00 | 545.00 | 548.00 | 0.5M |
| 2025-09-22 | 538.00 | 550.00 | 535.50 | 550.00 | 0.7M |
| 2025-09-19 | 538.50 | 546.00 | 537.00 | 539.50 | 2.0M |
| 2025-09-18 | 544.00 | 547.00 | 540.50 | 544.00 | 1.7M |
| 2025-09-17 | 543.00 | 546.00 | 539.00 | 545.00 | 0.5M |
| 2025-09-16 | 551.50 | 558.00 | 541.00 | 541.00 | 0.6M |
| 2025-09-15 | 557.00 | 557.50 | 552.50 | 555.00 | 0.3M |
| 2025-09-12 | 555.50 | 557.00 | 551.00 | 553.50 | 0.5M |
| 2025-09-11 | 541.50 | 554.00 | 540.00 | 554.00 | 0.8M |
| 2025-09-10 | 547.50 | 547.50 | 541.00 | 541.50 | 0.6M |
| 2025-09-09 | 528.50 | 545.00 | 528.50 | 543.50 | 0.7M |
| 2025-09-08 | 535.50 | 543.00 | 535.00 | 541.50 | 0.7M |
| 2025-09-05 | 540.50 | 541.00 | 532.50 | 535.50 | 0.6M |
| 2025-09-04 | 539.50 | 540.50 | 531.00 | 537.00 | 1.0M |
| 2025-09-03 | 526.50 | 534.50 | 523.50 | 531.00 | 0.9M |
| 2025-09-02 | 544.50 | 546.50 | 524.00 | 526.00 | 0.8M |
| 2025-09-01 | 527.50 | 544.00 | 527.00 | 543.00 | 0.9M |
| 2025-08-29 | 548.00 | 549.00 | 527.50 | 527.50 | 1.8M |
| 2025-08-28 | 545.00 | 549.50 | 541.50 | 548.00 | 0.7M |
| 2025-08-27 | 555.00 | 561.00 | 548.50 | 555.50 | 0.8M |
| 2025-08-26 | 552.50 | 557.00 | 549.50 | 556.00 | 1.1M |
| 2025-08-22 | 547.50 | 556.50 | 542.50 | 556.50 | 0.6M |
| 2025-08-21 | 554.00 | 554.00 | 542.00 | 546.50 | 0.7M |
| 2025-08-20 | 540.50 | 547.50 | 518.50 | 547.00 | 2.8M |
| 2025-08-19 | 557.00 | 557.00 | 546.00 | 546.00 | 0.9M |
| 2025-08-18 | 565.00 | 565.00 | 549.50 | 553.50 | 0.8M |
| 2025-08-15 | 569.50 | 569.50 | 551.00 | 553.50 | 0.5M |
| 2025-08-14 | 564.50 | 569.00 | 559.00 | 562.00 | 0.5M |
| 2025-08-13 | 562.00 | 568.50 | 562.00 | 566.00 | 0.4M |
| 2025-08-12 | 565.00 | 568.00 | 560.00 | 566.50 | 0.6M |
| 2025-08-11 | 555.00 | 564.50 | 555.00 | 564.50 | 1.0M |
| 2025-08-08 | 562.00 | 562.00 | 554.50 | 555.50 | 0.7M |
| 2025-08-07 | 560.00 | 561.50 | 557.50 | 559.00 | 0.6M |
| 2025-08-06 | 564.50 | 564.50 | 557.50 | 559.00 | 1.6M |
| 2025-08-05 | 555.00 | 562.50 | 555.00 | 557.00 | 0.6M |
| 2025-08-04 | 551.00 | 559.00 | 550.50 | 559.00 | 0.6M |
| 2025-08-01 | 550.00 | 555.50 | 544.50 | 549.50 | 0.4M |
| 2025-07-31 | 564.50 | 564.50 | 552.00 | 556.00 | 2.1M |
| 2025-07-30 | 543.00 | 553.00 | 543.00 | 553.00 | 0.7M |
| 2025-07-29 | 551.50 | 554.50 | 545.00 | 545.00 | 1.3M |
| 2025-07-28 | 563.50 | 563.50 | 550.00 | 550.50 | 1.0M |
| 2025-07-25 | 556.50 | 560.50 | 555.00 | 560.00 | 1.1M |
| 2025-07-24 | 567.00 | 568.00 | 556.00 | 557.00 | 2.5M |
| 2025-07-23 | 574.50 | 574.50 | 559.50 | 561.50 | 0.5M |
| 2025-07-22 | 567.00 | 570.50 | 558.00 | 561.50 | 0.5M |
| 2025-07-21 | 566.50 | 570.00 | 564.00 | 570.00 | 0.6M |
| 2025-07-18 | 570.00 | 570.00 | 559.00 | 564.00 | 0.4M |
| 2025-07-17 | 568.50 | 568.50 | 557.50 | 560.00 | 0.6M |
| 2025-07-16 | 556.00 | 568.00 | 556.00 | 563.00 | 0.7M |
| 2025-07-15 | 553.50 | 568.00 | 553.50 | 562.00 | 1.8M |
| 2025-07-14 | 556.50 | 561.00 | 555.00 | 561.00 | 0.6M |
| 2025-07-11 | 560.50 | 561.50 | 555.00 | 557.50 | 0.6M |
| 2025-07-10 | 563.00 | 564.00 | 559.00 | 562.00 | 0.6M |
| 2025-07-09 | 561.00 | 563.00 | 550.00 | 559.00 | 1.0M |
| 2025-07-08 | 535.50 | 553.50 | 535.50 | 553.00 | 3.0M |
| 2025-07-07 | 526.50 | 538.00 | 526.50 | 535.50 | 0.7M |
| 2025-07-04 | 525.50 | 530.50 | 525.00 | 526.00 | 0.3M |
| 2025-07-03 | 523.50 | 532.00 | 517.00 | 532.00 | 2.7M |
| 2025-07-02 | 519.00 | 526.00 | 504.50 | 516.00 | 1.4M |
| 2025-07-01 | 524.00 | 526.50 | 515.00 | 517.50 | 1.1M |
| 2025-06-30 | 525.50 | 528.00 | 520.00 | 522.50 | 0.7M |
| 2025-06-27 | 515.00 | 526.50 | 514.00 | 526.00 | 0.8M |
| 2025-06-26 | 517.50 | 521.50 | 513.50 | 515.00 | 0.5M |
| 2025-06-25 | 514.00 | 515.50 | 509.00 | 514.00 | 1.2M |
| 2025-06-24 | 506.50 | 514.00 | 504.00 | 512.00 | 1.3M |
| 2025-06-23 | 495.00 | 499.40 | 494.20 | 498.60 | 1.3M |
| 2025-06-20 | 506.00 | 508.00 | 495.00 | 496.00 | 2.6M |
| 2025-06-19 | 502.00 | 502.00 | 492.80 | 492.80 | 0.5M |
| 2025-06-18 | 499.20 | 504.00 | 496.80 | 502.00 | 0.6M |
| 2025-06-17 | 500.00 | 503.50 | 496.80 | 498.80 | 0.8M |
| 2025-06-16 | 497.00 | 505.50 | 496.00 | 498.40 | 0.5M |
| 2025-06-13 | 494.00 | 496.60 | 492.00 | 495.60 | 0.4M |
| 2025-06-12 | 495.40 | 502.00 | 494.40 | 501.50 | 0.4M |
| 2025-06-11 | 498.00 | 506.50 | 497.80 | 501.00 | 0.4M |
| 2025-06-10 | 499.00 | 505.50 | 498.00 | 498.00 | 1.8M |
| 2025-06-09 | 500.50 | 500.50 | 495.80 | 499.00 | 0.4M |
| 2025-06-06 | 498.80 | 499.00 | 493.80 | 496.80 | 0.5M |
| 2025-06-05 | 498.60 | 498.60 | 492.20 | 494.20 | 0.7M |
| 2025-06-04 | 499.00 | 501.00 | 492.60 | 499.00 | 1.0M |
| 2025-06-03 | 496.60 | 496.60 | 488.60 | 493.00 | 0.6M |
| 2025-06-02 | 484.20 | 496.60 | 484.20 | 494.60 | 0.3M |
| 2025-05-30 | 486.40 | 496.00 | 486.40 | 488.40 | 1.1M |
| 2025-05-29 | 479.00 | 490.00 | 479.00 | 486.80 | 0.4M |
| 2025-05-28 | 482.40 | 493.80 | 482.40 | 485.40 | 0.8M |
| 2025-05-27 | 488.60 | 494.20 | 484.00 | 486.00 | 0.6M |
| 2025-05-23 | 490.00 | 490.00 | 470.00 | 482.40 | 0.7M |
| 2025-05-22 | 480.00 | 481.40 | 474.20 | 481.40 | 0.8M |
| 2025-05-21 | 477.80 | 486.60 | 477.00 | 478.80 | 0.4M |
| 2025-05-20 | 483.60 | 484.20 | 478.00 | 484.20 | 0.7M |
| 2025-05-19 | 477.40 | 481.40 | 470.40 | 480.00 | 0.9M |
| 2025-05-16 | 484.20 | 490.00 | 478.40 | 480.20 | 0.6M |
| 2025-05-15 | 477.20 | 481.40 | 472.80 | 479.60 | 1.2M |
| 2025-05-14 | 473.00 | 479.80 | 472.40 | 472.60 | 0.7M |
| 2025-05-13 | 461.20 | 476.60 | 460.00 | 473.00 | 1.1M |
| 2025-05-12 | 477.00 | 488.80 | 466.40 | 466.40 | 1.1M |
| 2025-05-09 | 490.80 | 490.80 | 480.40 | 482.20 | 0.5M |
| 2025-05-08 | 483.20 | 488.00 | 481.80 | 487.40 | 0.6M |
| 2025-05-07 | 480.40 | 481.20 | 474.40 | 479.00 | 0.7M |
| 2025-05-06 | 484.80 | 487.40 | 468.60 | 477.40 | 0.8M |
| 2025-05-02 | 481.00 | 483.00 | 470.60 | 481.00 | 2.0M |
| 2025-05-01 | 476.60 | 482.60 | 472.40 | 479.60 | 0.9M |
| 2025-04-30 | 460.20 | 479.20 | 460.20 | 474.00 | 2.3M |
| 2025-04-29 | 472.60 | 480.20 | 468.00 | 468.80 | 1.3M |
| 2025-04-28 | 462.40 | 471.80 | 462.40 | 469.60 | 0.7M |
| 2025-04-25 | 456.00 | 464.20 | 456.00 | 462.00 | 1.0M |
| 2025-04-24 | 446.20 | 458.20 | 446.20 | 455.00 | 0.5M |
| 2025-04-23 | 446.80 | 453.80 | 438.80 | 449.00 | 0.6M |
| 2025-04-22 | 439.40 | 442.80 | 435.00 | 439.40 | 0.4M |
| 2025-04-17 | 433.40 | 438.40 | 430.00 | 437.00 | 0.4M |
| 2025-04-16 | 428.80 | 432.00 | 425.20 | 432.00 | 0.6M |
| 2025-04-15 | 421.40 | 431.40 | 420.00 | 430.60 | 0.6M |
| 2025-04-14 | 409.60 | 423.00 | 408.40 | 419.40 | 0.7M |
| 2025-04-11 | 415.60 | 415.60 | 399.40 | 405.80 | 0.7M |
| 2025-04-10 | 418.00 | 421.80 | 405.00 | 405.40 | 1.2M |
| 2025-04-09 | 396.20 | 404.20 | 390.00 | 392.40 | 1.5M |
| 2025-04-08 | 395.60 | 416.20 | 395.60 | 408.20 | 1.0M |
| 2025-04-07 | 372.80 | 416.00 | 360.60 | 391.00 | 1.8M |
| 2025-04-04 | 419.40 | 419.40 | 387.20 | 392.80 | 1.6M |
| 2025-04-03 | 428.20 | 434.20 | 422.60 | 422.80 | 0.9M |
| 2025-04-02 | 432.40 | 436.80 | 427.00 | 436.80 | 0.6M |
| 2025-04-01 | 434.80 | 442.00 | 432.00 | 433.60 | 0.8M |
| 2025-03-31 | 430.60 | 431.80 | 422.40 | 429.20 | 1.0M |
| 2025-03-28 | 430.00 | 441.20 | 429.80 | 435.40 | 1.6M |
| 2025-03-27 | 434.40 | 436.60 | 427.80 | 432.80 | 1.1M |
| 2025-03-26 | 461.20 | 463.00 | 451.40 | 457.20 | 0.6M |
| 2025-03-25 | 447.40 | 459.80 | 447.00 | 459.80 | 0.6M |
| 2025-03-24 | 461.20 | 461.20 | 446.20 | 446.20 | 0.8M |
| 2025-03-21 | 456.60 | 466.80 | 453.60 | 458.60 | 1.8M |
| 2025-03-20 | 460.00 | 466.00 | 457.40 | 459.20 | 0.9M |
| 2025-03-19 | 473.60 | 473.60 | 461.60 | 465.00 | 0.8M |
| 2025-03-18 | 465.00 | 480.00 | 462.00 | 474.40 | 1.2M |
| 2025-03-17 | 460.60 | 460.60 | 452.20 | 460.00 | 1.2M |
| 2025-03-14 | 446.60 | 456.40 | 438.00 | 455.60 | 1.6M |
| 2025-03-13 | 421.40 | 440.40 | 392.80 | 438.60 | 1.4M |
| 2025-03-12 | 416.20 | 425.40 | 416.20 | 420.40 | 1.2M |
| 2025-03-11 | 427.60 | 427.60 | 415.80 | 418.20 | 0.7M |
| 2025-03-10 | 442.40 | 442.40 | 422.80 | 425.40 | 1.9M |
| 2025-03-07 | 440.60 | 440.60 | 427.40 | 434.40 | 0.5M |
| 2025-03-06 | 438.00 | 438.00 | 427.00 | 432.20 | 1.9M |
| 2025-03-05 | 430.00 | 438.60 | 421.80 | 432.00 | 0.5M |
| 2025-03-04 | 432.80 | 436.80 | 417.20 | 422.60 | 0.7M |
| 2025-03-03 | 433.60 | 445.80 | 433.60 | 437.40 | 1.3M |
| 2025-02-28 | 440.00 | 444.00 | 432.00 | 444.00 | 2.1M |
| 2025-02-27 | 427.20 | 437.80 | 426.60 | 437.20 | 0.7M |
| 2025-02-26 | 427.60 | 430.60 | 423.40 | 428.60 | 0.6M |
| 2025-02-25 | 419.00 | 427.00 | 416.60 | 424.00 | 2.4M |
| 2025-02-24 | 411.20 | 422.00 | 411.20 | 419.00 | 1.1M |
| 2025-02-21 | 422.20 | 424.40 | 419.00 | 421.00 | 0.8M |
| 2025-02-20 | 415.00 | 420.20 | 414.60 | 419.80 | 0.6M |
| 2025-02-19 | 417.60 | 420.80 | 413.40 | 414.60 | 0.4M |
| 2025-02-18 | 420.00 | 421.00 | 416.80 | 417.80 | 1.0M |
| 2025-02-17 | 420.40 | 424.40 | 416.60 | 417.60 | 0.7M |
| 2025-02-14 | 417.20 | 424.00 | 414.80 | 419.80 | 0.8M |
| 2025-02-13 | 410.60 | 418.00 | 410.00 | 415.00 | 0.8M |
| 2025-02-12 | 425.60 | 426.00 | 409.60 | 412.80 | 0.8M |
| 2025-02-11 | 426.00 | 426.00 | 421.20 | 423.40 | 0.4M |
| 2025-02-10 | 420.80 | 426.00 | 420.80 | 423.00 | 0.6M |
| 2025-02-07 | 415.40 | 431.80 | 415.40 | 421.80 | 0.3M |
| 2025-02-06 | 408.80 | 424.20 | 408.60 | 423.80 | 1.7M |
| 2025-02-05 | 406.00 | 415.00 | 405.60 | 409.00 | 0.8M |
| 2025-02-04 | 404.60 | 410.20 | 403.80 | 407.00 | 0.5M |
| 2025-02-03 | 412.80 | 413.60 | 404.20 | 408.60 | 0.4M |
| 2025-01-31 | 403.80 | 422.00 | 403.00 | 421.40 | 1.0M |
| 2025-01-30 | 390.40 | 405.20 | 390.40 | 403.60 | 0.5M |
| 2025-01-29 | 394.20 | 403.20 | 394.20 | 399.40 | 0.4M |
| 2025-01-28 | 390.00 | 401.40 | 384.40 | 398.40 | 0.8M |
| 2025-01-27 | 390.00 | 393.20 | 378.40 | 390.00 | 0.8M |
| 2025-01-24 | 390.00 | 395.80 | 390.00 | 391.00 | 0.4M |
| 2025-01-23 | 397.20 | 398.80 | 389.20 | 393.60 | 0.4M |
| 2025-01-22 | 395.00 | 403.00 | 395.00 | 398.40 | 0.5M |
| 2025-01-21 | 390.00 | 398.80 | 390.00 | 396.40 | 0.3M |
| 2025-01-20 | 393.40 | 393.40 | 384.40 | 391.60 | 0.9M |
| 2025-01-17 | 389.40 | 392.00 | 383.20 | 387.60 | 0.6M |
| 2025-01-16 | 392.00 | 394.40 | 382.00 | 386.00 | 1.0M |
| 2025-01-15 | 374.80 | 388.00 | 374.20 | 388.00 | 1.0M |
| 2025-01-14 | 367.40 | 371.40 | 357.68 | 366.00 | 1.5M |
| 2025-01-13 | 373.60 | 373.60 | 361.80 | 366.40 | 0.7M |
| 2025-01-10 | 375.60 | 377.00 | 363.80 | 364.00 | 0.8M |
| 2025-01-09 | 365.00 | 375.49 | 355.80 | 370.00 | 1.5M |
| 2025-01-08 | 396.00 | 406.40 | 363.60 | 363.80 | 1.6M |
| 2025-01-07 | 390.00 | 395.00 | 387.80 | 390.40 | 1.1M |
| 2025-01-06 | 398.00 | 405.40 | 390.20 | 393.60 | 0.7M |
| 2025-01-03 | 397.80 | 405.40 | 390.00 | 395.80 | 0.6M |
| 2025-01-02 | 405.00 | 407.20 | 394.80 | 398.40 | 0.4M |