420.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 434.00 | 438.50 | 419.00 | 420.50 | 0.3M |
| 2025-09-25 | 459.00 | 459.00 | 432.50 | 434.50 | 0.5M |
| 2025-09-24 | 503.00 | 504.00 | 450.00 | 450.00 | 1.9M |
| 2025-09-23 | 537.00 | 537.00 | 522.00 | 529.00 | 0.3M |
| 2025-09-22 | 538.00 | 540.00 | 528.00 | 530.00 | 0.2M |
| 2025-09-19 | 555.00 | 555.00 | 536.00 | 539.00 | 0.7M |
| 2025-09-18 | 558.00 | 559.00 | 545.00 | 554.00 | 0.1M |
| 2025-09-17 | 551.00 | 563.00 | 549.00 | 549.00 | 0.1M |
| 2025-09-16 | 558.00 | 561.00 | 547.00 | 549.00 | 0.2M |
| 2025-09-15 | 575.00 | 575.00 | 558.00 | 558.00 | 2.4M |
| 2025-09-12 | 541.00 | 569.00 | 541.00 | 555.00 | 0.3M |
| 2025-09-11 | 542.00 | 557.00 | 541.00 | 541.00 | 0.2M |
| 2025-09-10 | 533.00 | 545.00 | 531.00 | 544.00 | 0.2M |
| 2025-09-09 | 519.00 | 535.00 | 519.00 | 532.00 | 0.5M |
| 2025-09-08 | 527.00 | 534.00 | 520.00 | 527.00 | 0.3M |
| 2025-09-05 | 520.00 | 529.00 | 519.00 | 525.00 | 0.1M |
| 2025-09-04 | 500.00 | 519.00 | 500.00 | 519.00 | 0.1M |
| 2025-09-03 | 507.00 | 510.00 | 502.00 | 508.00 | 0.0M |
| 2025-09-02 | 507.00 | 508.00 | 498.50 | 506.00 | 0.1M |
| 2025-09-01 | 504.00 | 519.00 | 504.00 | 518.00 | 0.1M |
| 2025-08-29 | 511.00 | 517.00 | 506.00 | 514.00 | 0.1M |
| 2025-08-28 | 512.00 | 517.00 | 507.00 | 515.00 | 0.0M |
| 2025-08-27 | 511.00 | 518.00 | 506.00 | 510.00 | 0.1M |
| 2025-08-26 | 525.00 | 525.00 | 505.00 | 519.00 | 0.3M |
| 2025-08-22 | 520.00 | 528.00 | 520.00 | 522.00 | 0.1M |
| 2025-08-21 | 521.00 | 527.00 | 519.00 | 523.00 | 0.2M |
| 2025-08-20 | 537.00 | 537.00 | 521.00 | 521.00 | 0.1M |
| 2025-08-19 | 529.00 | 538.00 | 529.00 | 530.00 | 0.1M |
| 2025-08-18 | 521.00 | 530.00 | 519.00 | 530.00 | 0.1M |
| 2025-08-15 | 519.00 | 525.00 | 516.00 | 520.00 | 0.1M |
| 2025-08-14 | 518.00 | 520.00 | 512.00 | 518.00 | 0.0M |
| 2025-08-13 | 523.00 | 523.00 | 514.00 | 518.00 | 0.0M |
| 2025-08-12 | 528.00 | 528.00 | 509.00 | 516.00 | 0.1M |
| 2025-08-11 | 530.00 | 530.00 | 508.00 | 512.00 | 0.1M |
| 2025-08-08 | 510.00 | 523.00 | 510.00 | 513.00 | 0.0M |
| 2025-08-07 | 517.00 | 527.00 | 517.00 | 522.00 | 0.0M |
| 2025-08-06 | 518.00 | 523.00 | 513.00 | 518.00 | 0.1M |
| 2025-08-05 | 516.00 | 525.00 | 513.00 | 522.00 | 0.4M |
| 2025-08-04 | 480.00 | 515.00 | 479.50 | 514.00 | 0.2M |
| 2025-08-01 | 478.00 | 481.00 | 472.50 | 481.00 | 0.1M |
| 2025-07-31 | 463.00 | 484.00 | 463.00 | 483.00 | 0.1M |
| 2025-07-30 | 472.00 | 472.00 | 458.00 | 463.00 | 0.1M |
| 2025-07-29 | 475.50 | 486.50 | 468.50 | 470.00 | 0.1M |
| 2025-07-28 | 482.50 | 482.50 | 473.00 | 475.50 | 0.1M |
| 2025-07-25 | 500.00 | 500.00 | 480.00 | 482.50 | 0.1M |
| 2025-07-24 | 498.00 | 507.00 | 496.00 | 497.00 | 0.0M |
| 2025-07-23 | 493.00 | 503.00 | 493.00 | 497.50 | 0.0M |
| 2025-07-22 | 497.50 | 499.00 | 487.50 | 497.50 | 0.2M |
| 2025-07-21 | 496.50 | 500.00 | 496.00 | 496.00 | 0.0M |
| 2025-07-18 | 490.00 | 503.00 | 490.00 | 502.00 | 0.3M |
| 2025-07-17 | 499.00 | 500.00 | 492.00 | 494.50 | 0.1M |
| 2025-07-16 | 495.00 | 502.00 | 484.00 | 497.50 | 0.1M |
| 2025-07-15 | 495.00 | 495.00 | 485.00 | 485.50 | 0.1M |
| 2025-07-14 | 475.00 | 490.50 | 475.00 | 487.00 | 0.1M |
| 2025-07-11 | 475.00 | 483.00 | 474.00 | 481.00 | 0.1M |
| 2025-07-10 | 475.50 | 481.00 | 475.50 | 477.00 | 0.1M |
| 2025-07-09 | 474.00 | 480.50 | 474.00 | 475.50 | 0.1M |
| 2025-07-08 | 450.00 | 477.00 | 450.00 | 472.50 | 0.1M |
| 2025-07-07 | 446.00 | 478.00 | 446.00 | 468.50 | 0.1M |
| 2025-07-04 | 465.00 | 465.00 | 455.00 | 457.00 | 0.0M |
| 2025-07-03 | 465.00 | 465.00 | 440.00 | 461.00 | 0.7M |
| 2025-07-02 | 432.50 | 447.50 | 432.50 | 445.00 | 0.0M |
| 2025-07-01 | 446.50 | 450.00 | 440.50 | 450.00 | 0.0M |
| 2025-06-30 | 432.50 | 451.00 | 432.50 | 446.00 | 0.1M |
| 2025-06-27 | 433.50 | 445.50 | 433.00 | 443.50 | 0.1M |
| 2025-06-26 | 434.00 | 443.50 | 434.00 | 443.50 | 0.0M |
| 2025-06-25 | 466.00 | 466.00 | 435.00 | 441.50 | 0.1M |
| 2025-06-24 | 450.00 | 453.50 | 443.50 | 446.50 | 1.3M |
| 2025-06-23 | 450.50 | 454.50 | 445.50 | 450.00 | 0.6M |
| 2025-06-20 | 443.50 | 471.50 | 443.50 | 454.00 | 1.1M |
| 2025-06-19 | 449.00 | 451.00 | 444.00 | 447.00 | 1.6M |
| 2025-06-18 | 450.00 | 451.00 | 443.00 | 448.50 | 0.1M |
| 2025-06-17 | 448.00 | 449.00 | 443.00 | 447.00 | 0.1M |
| 2025-06-16 | 447.00 | 451.00 | 445.00 | 445.00 | 0.0M |
| 2025-06-13 | 462.00 | 462.00 | 445.50 | 446.00 | 0.1M |
| 2025-06-12 | 447.00 | 453.50 | 442.50 | 453.00 | 4.7M |
| 2025-06-11 | 458.50 | 458.50 | 430.50 | 445.00 | 0.2M |
| 2025-06-10 | 442.00 | 442.00 | 435.00 | 439.50 | 0.1M |
| 2025-06-09 | 440.00 | 448.00 | 436.00 | 436.00 | 0.2M |
| 2025-06-06 | 410.50 | 475.00 | 410.50 | 444.50 | 0.4M |
| 2025-06-05 | 406.00 | 406.00 | 395.00 | 399.50 | 0.1M |
| 2025-06-04 | 425.00 | 425.00 | 403.50 | 404.50 | 0.2M |
| 2025-06-03 | 417.50 | 420.00 | 409.00 | 409.50 | 0.1M |
| 2025-06-02 | 384.50 | 412.50 | 384.50 | 411.00 | 0.3M |
| 2025-05-30 | 384.50 | 393.00 | 384.50 | 391.50 | 0.0M |
| 2025-05-29 | 398.00 | 398.00 | 385.00 | 387.00 | 0.0M |
| 2025-05-28 | 379.50 | 398.50 | 376.50 | 391.00 | 0.1M |
| 2025-05-27 | 384.50 | 385.00 | 375.00 | 375.00 | 0.3M |
| 2025-05-23 | 365.00 | 379.50 | 360.00 | 374.00 | 0.1M |
| 2025-05-22 | 383.50 | 383.50 | 368.00 | 368.00 | 0.2M |
| 2025-05-21 | 404.50 | 404.50 | 385.00 | 385.00 | 0.1M |
| 2025-05-20 | 385.00 | 399.00 | 381.50 | 395.50 | 0.2M |
| 2025-05-19 | 394.50 | 396.50 | 381.00 | 385.50 | 0.5M |
| 2025-05-16 | 393.50 | 396.50 | 390.50 | 392.50 | 0.0M |
| 2025-05-15 | 382.00 | 389.50 | 382.00 | 389.50 | 0.4M |
| 2025-05-14 | 375.00 | 395.00 | 373.50 | 386.50 | 0.2M |
| 2025-05-13 | 366.50 | 378.50 | 366.50 | 377.50 | 0.1M |
| 2025-05-12 | 393.50 | 393.50 | 374.00 | 374.00 | 0.1M |
| 2025-05-09 | 391.50 | 391.50 | 385.50 | 385.50 | 0.0M |
| 2025-05-08 | 393.00 | 393.00 | 388.50 | 389.00 | 0.0M |
| 2025-05-07 | 392.50 | 392.50 | 383.50 | 386.50 | 0.0M |
| 2025-05-06 | 391.00 | 391.00 | 385.50 | 388.50 | 0.1M |
| 2025-05-02 | 386.00 | 396.00 | 385.00 | 388.50 | 0.1M |
| 2025-05-01 | 375.00 | 387.50 | 366.00 | 383.00 | 0.2M |
| 2025-04-30 | 357.50 | 372.50 | 357.00 | 360.00 | 0.1M |
| 2025-04-29 | 335.00 | 360.00 | 335.00 | 356.00 | 0.2M |
| 2025-04-28 | 303.50 | 322.00 | 303.50 | 318.00 | 0.0M |
| 2025-04-25 | 303.50 | 318.00 | 303.50 | 314.00 | 0.0M |
| 2025-04-24 | 303.50 | 313.00 | 303.50 | 311.50 | 0.1M |
| 2025-04-23 | 318.50 | 318.50 | 312.50 | 314.00 | 0.3M |
| 2025-04-22 | 311.50 | 316.00 | 304.50 | 316.00 | 0.3M |
| 2025-04-17 | 310.00 | 318.00 | 308.50 | 310.50 | 0.1M |
| 2025-04-16 | 311.00 | 323.50 | 311.00 | 318.50 | 0.1M |
| 2025-04-15 | 302.00 | 328.00 | 302.00 | 326.50 | 0.0M |
| 2025-04-14 | 302.00 | 318.00 | 302.00 | 314.00 | 0.0M |
| 2025-04-11 | 311.00 | 313.50 | 303.50 | 311.00 | 0.1M |
| 2025-04-10 | 315.50 | 320.00 | 309.50 | 311.00 | 0.1M |
| 2025-04-09 | 303.50 | 308.00 | 294.00 | 300.00 | 0.2M |
| 2025-04-08 | 300.00 | 311.00 | 297.00 | 309.00 | 0.2M |
| 2025-04-07 | 299.50 | 305.00 | 284.50 | 296.00 | 0.3M |
| 2025-04-04 | 340.00 | 340.00 | 296.00 | 303.50 | 0.4M |
| 2025-04-03 | 325.00 | 328.00 | 322.50 | 326.00 | 0.1M |
| 2025-04-02 | 328.50 | 329.50 | 321.50 | 327.50 | 0.2M |
| 2025-04-01 | 325.00 | 342.50 | 322.50 | 329.00 | 0.2M |
| 2025-03-31 | 332.00 | 333.50 | 323.50 | 325.00 | 0.3M |
| 2025-03-28 | 336.00 | 337.50 | 333.00 | 335.50 | 0.0M |
| 2025-03-27 | 334.00 | 337.00 | 323.00 | 336.50 | 0.0M |
| 2025-03-26 | 340.00 | 340.00 | 333.00 | 335.50 | 0.0M |
| 2025-03-25 | 338.00 | 338.00 | 328.00 | 333.50 | 0.0M |
| 2025-03-24 | 330.50 | 330.50 | 328.00 | 329.50 | 0.0M |
| 2025-03-21 | 330.00 | 332.50 | 327.00 | 330.50 | 0.1M |
| 2025-03-20 | 330.00 | 336.00 | 330.00 | 334.50 | 0.0M |
| 2025-03-19 | 330.00 | 334.00 | 330.00 | 334.00 | 0.0M |
| 2025-03-18 | 337.00 | 340.00 | 332.50 | 336.00 | 0.1M |
| 2025-03-17 | 338.00 | 343.00 | 338.00 | 340.00 | 0.0M |
| 2025-03-14 | 334.00 | 340.00 | 334.00 | 339.50 | 0.1M |
| 2025-03-13 | 354.50 | 354.50 | 340.00 | 340.50 | 0.1M |
| 2025-03-12 | 365.00 | 365.00 | 344.00 | 348.00 | 0.2M |
| 2025-03-11 | 347.50 | 352.50 | 347.50 | 351.00 | 0.1M |
| 2025-03-10 | 349.00 | 351.50 | 347.50 | 350.50 | 0.2M |
| 2025-03-07 | 355.50 | 355.50 | 345.50 | 355.00 | 0.2M |
| 2025-03-06 | 348.50 | 357.00 | 348.50 | 355.00 | 0.1M |
| 2025-03-05 | 350.00 | 360.00 | 350.00 | 353.50 | 0.1M |
| 2025-03-04 | 365.00 | 365.00 | 350.00 | 351.00 | 0.2M |
| 2025-03-03 | 364.00 | 367.00 | 357.50 | 361.00 | 0.1M |
| 2025-02-28 | 370.00 | 373.50 | 359.00 | 362.00 | 0.3M |
| 2025-02-27 | 365.00 | 382.00 | 365.00 | 372.00 | 0.3M |
| 2025-02-26 | 350.00 | 367.00 | 348.00 | 367.00 | 0.3M |
| 2025-02-25 | 344.50 | 349.00 | 344.50 | 349.00 | 0.1M |
| 2025-02-24 | 331.00 | 349.00 | 331.00 | 345.00 | 0.1M |
| 2025-02-21 | 333.00 | 352.50 | 324.50 | 348.00 | 0.7M |
| 2025-02-20 | 338.00 | 338.00 | 332.00 | 336.00 | 0.1M |
| 2025-02-19 | 335.00 | 344.50 | 335.00 | 338.50 | 0.1M |
| 2025-02-18 | 338.00 | 343.50 | 338.00 | 342.50 | 0.0M |
| 2025-02-17 | 341.50 | 341.50 | 334.00 | 339.00 | 0.1M |
| 2025-02-14 | 344.50 | 360.00 | 330.50 | 343.00 | 1.2M |
| 2025-02-13 | 324.50 | 332.50 | 324.50 | 330.00 | 0.4M |
| 2025-02-12 | 331.50 | 331.50 | 323.50 | 329.00 | 0.4M |
| 2025-02-11 | 325.50 | 330.50 | 325.50 | 326.00 | 0.1M |
| 2025-02-10 | 325.00 | 330.00 | 322.00 | 329.50 | 0.2M |
| 2025-02-07 | 351.50 | 351.50 | 325.00 | 327.50 | 0.1M |
| 2025-02-06 | 338.50 | 338.50 | 333.00 | 333.00 | 0.0M |
| 2025-02-05 | 338.50 | 338.50 | 334.00 | 338.00 | 0.0M |
| 2025-02-04 | 355.50 | 355.50 | 338.00 | 340.00 | 0.2M |
| 2025-02-03 | 343.50 | 343.50 | 338.00 | 339.00 | 0.3M |
| 2025-01-31 | 344.00 | 346.00 | 343.00 | 343.50 | 0.2M |
| 2025-01-30 | 340.50 | 344.50 | 340.50 | 344.00 | 0.3M |
| 2025-01-29 | 348.00 | 348.00 | 344.00 | 344.50 | 0.0M |
| 2025-01-28 | 337.00 | 349.00 | 337.00 | 344.50 | 0.0M |
| 2025-01-27 | 343.00 | 343.00 | 338.00 | 338.00 | 0.0M |
| 2025-01-24 | 348.50 | 351.00 | 345.00 | 346.50 | 0.1M |
| 2025-01-23 | 346.00 | 347.00 | 344.50 | 346.00 | 0.1M |
| 2025-01-22 | 343.50 | 347.50 | 342.00 | 346.00 | 0.1M |
| 2025-01-21 | 348.50 | 350.00 | 341.00 | 343.50 | 0.2M |
| 2025-01-20 | 352.00 | 352.50 | 347.00 | 348.50 | 0.0M |
| 2025-01-17 | 359.00 | 359.00 | 350.00 | 351.00 | 1.4M |
| 2025-01-16 | 353.50 | 359.50 | 350.00 | 354.00 | 0.6M |
| 2025-01-15 | 344.50 | 360.00 | 344.50 | 359.00 | 1.1M |
| 2025-01-14 | 344.00 | 348.50 | 344.00 | 347.00 | 0.4M |
| 2025-01-13 | 350.00 | 350.00 | 342.50 | 344.00 | 0.1M |
| 2025-01-10 | 344.00 | 345.50 | 341.50 | 345.00 | 1.1M |
| 2025-01-09 | 337.00 | 343.50 | 335.50 | 343.00 | 0.4M |
| 2025-01-08 | 343.50 | 343.50 | 336.00 | 338.00 | 0.2M |
| 2025-01-07 | 342.00 | 346.50 | 338.00 | 343.00 | 0.3M |
| 2025-01-06 | 352.00 | 353.00 | 343.00 | 345.00 | 0.7M |
| 2025-01-03 | 353.00 | 357.50 | 353.00 | 355.50 | 0.2M |
| 2025-01-02 | 353.00 | 364.50 | 353.00 | 357.00 | 0.2M |