508.85
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 508.85 | 508.85 | 508.85 | 508.85 | 0.0M |
| 2025-10-03 | 529.00 | 529.00 | 489.00 | 489.00 | 0.0M |
| 2025-10-01 | 506.50 | 506.50 | 506.50 | 506.50 | 0.0M |
| 2025-09-30 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2025-09-29 | 511.95 | 511.95 | 500.00 | 500.00 | 0.0M |
| 2025-09-26 | 516.90 | 516.90 | 516.90 | 516.90 | 0.0M |
| 2025-09-25 | 507.00 | 507.00 | 504.65 | 504.65 | 0.0M |
| 2025-09-24 | 483.30 | 506.95 | 483.30 | 484.00 | 0.0M |
| 2025-09-23 | 522.80 | 522.80 | 507.00 | 507.00 | 0.0M |
| 2025-09-22 | 512.00 | 512.00 | 502.25 | 502.25 | 0.0M |
| 2025-09-19 | 511.25 | 515.15 | 511.20 | 512.00 | 0.0M |
| 2025-09-18 | 502.20 | 523.10 | 502.20 | 523.10 | 0.0M |
| 2025-09-17 | 543.65 | 543.65 | 527.05 | 527.15 | 0.0M |
| 2025-09-16 | 536.80 | 536.80 | 536.80 | 536.80 | 0.0M |
| 2025-09-15 | 533.95 | 536.80 | 521.50 | 536.80 | 0.0M |
| 2025-09-12 | 545.00 | 545.00 | 510.00 | 511.25 | 0.0M |
| 2025-09-11 | 528.15 | 528.15 | 528.15 | 528.15 | 0.0M |
| 2025-09-10 | 525.35 | 545.85 | 525.35 | 545.00 | 0.0M |
| 2025-09-09 | 547.00 | 547.95 | 520.00 | 520.00 | 0.0M |
| 2025-09-08 | 543.60 | 543.60 | 520.05 | 522.00 | 0.0M |
| 2025-09-05 | 543.90 | 543.90 | 543.60 | 543.60 | 0.0M |
| 2025-09-04 | 531.10 | 531.10 | 516.50 | 518.90 | 0.0M |
| 2025-09-03 | 531.10 | 531.10 | 531.10 | 531.10 | 0.0M |
| 2025-09-02 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2025-09-01 | 558.95 | 558.95 | 556.95 | 556.95 | 0.0M |
| 2025-08-25 | 547.75 | 548.35 | 536.10 | 536.10 | 0.0M |
| 2025-08-22 | 549.95 | 553.85 | 530.00 | 547.75 | 0.0M |
| 2025-08-21 | 549.00 | 558.00 | 523.05 | 529.00 | 0.0M |
| 2025-08-20 | 534.50 | 547.85 | 534.45 | 547.85 | 0.0M |
| 2025-08-19 | 534.00 | 534.45 | 534.00 | 534.45 | 0.0M |
| 2025-08-18 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2025-08-14 | 548.00 | 556.75 | 535.05 | 535.05 | 0.0M |
| 2025-08-13 | 530.00 | 530.25 | 530.00 | 530.25 | 0.0M |
| 2025-08-12 | 498.00 | 534.95 | 498.00 | 505.00 | 0.0M |
| 2025-08-11 | 538.90 | 538.90 | 506.00 | 510.00 | 0.0M |
| 2025-08-07 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-08-06 | 528.00 | 528.00 | 522.00 | 522.00 | 0.0M |
| 2025-08-04 | 546.00 | 546.00 | 539.95 | 539.95 | 0.0M |
| 2025-08-01 | 521.05 | 550.00 | 520.00 | 523.00 | 0.0M |
| 2025-07-31 | 567.00 | 567.00 | 537.20 | 539.90 | 0.0M |
| 2025-07-30 | 543.00 | 567.00 | 542.95 | 563.50 | 0.0M |
| 2025-07-29 | 518.75 | 543.00 | 518.00 | 543.00 | 0.0M |
| 2025-07-28 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-07-25 | 522.00 | 567.00 | 522.00 | 522.00 | 0.0M |
| 2025-07-24 | 514.60 | 551.00 | 514.60 | 548.50 | 0.0M |
| 2025-07-23 | 531.00 | 533.50 | 531.00 | 533.50 | 0.0M |
| 2025-07-22 | 553.90 | 553.90 | 538.15 | 538.15 | 0.0M |
| 2025-07-21 | 553.90 | 553.90 | 525.00 | 553.90 | 0.0M |
| 2025-07-18 | 530.55 | 541.00 | 514.00 | 541.00 | 0.0M |
| 2025-07-17 | 541.90 | 555.85 | 530.15 | 530.55 | 0.0M |
| 2025-07-16 | 540.00 | 542.75 | 540.00 | 542.75 | 0.0M |
| 2025-07-15 | 547.90 | 550.50 | 547.00 | 547.40 | 0.0M |
| 2025-07-14 | 538.35 | 550.50 | 536.30 | 550.50 | 0.0M |
| 2025-07-11 | 522.10 | 544.95 | 521.85 | 538.35 | 0.0M |
| 2025-07-10 | 559.00 | 560.05 | 523.05 | 529.05 | 0.0M |
| 2025-07-09 | 512.50 | 533.40 | 511.00 | 533.40 | 0.0M |
| 2025-07-08 | 507.00 | 508.00 | 488.50 | 508.00 | 0.0M |
| 2025-07-07 | 490.00 | 490.00 | 473.75 | 483.85 | 0.0M |
| 2025-07-04 | 483.50 | 495.30 | 471.05 | 480.65 | 0.0M |
| 2025-07-03 | 512.00 | 512.00 | 479.00 | 491.05 | 0.0M |
| 2025-07-02 | 487.65 | 487.65 | 487.65 | 487.65 | 0.0M |
| 2025-07-01 | 464.45 | 464.45 | 464.45 | 464.45 | 0.0M |
| 2025-06-27 | 442.35 | 442.35 | 442.35 | 442.35 | 0.0M |
| 2025-06-25 | 405.45 | 421.30 | 399.35 | 421.30 | 0.0M |
| 2025-06-24 | 401.60 | 415.95 | 398.00 | 401.25 | 0.0M |
| 2025-06-23 | 394.50 | 409.80 | 394.50 | 400.05 | 0.0M |
| 2025-06-20 | 399.90 | 416.90 | 390.15 | 404.60 | 0.0M |
| 2025-06-19 | 415.00 | 415.00 | 395.55 | 397.45 | 0.0M |
| 2025-06-18 | 412.00 | 415.95 | 402.50 | 407.65 | 0.0M |
| 2025-06-17 | 413.00 | 420.00 | 400.40 | 406.50 | 0.0M |
| 2025-06-16 | 429.90 | 429.90 | 415.00 | 415.00 | 0.0M |
| 2025-06-13 | 396.00 | 420.00 | 396.00 | 418.00 | 0.0M |
| 2025-06-12 | 416.00 | 416.00 | 396.55 | 416.00 | 0.0M |
| 2025-06-11 | 415.05 | 415.05 | 395.25 | 396.40 | 0.0M |
| 2025-06-10 | 418.00 | 418.00 | 408.05 | 415.05 | 0.0M |
| 2025-06-09 | 398.80 | 398.80 | 398.00 | 398.80 | 0.0M |
| 2025-06-05 | 380.00 | 380.35 | 379.00 | 380.35 | 0.0M |
| 2025-06-02 | 362.20 | 362.25 | 362.20 | 362.25 | 0.0M |
| 2025-05-30 | 375.00 | 375.00 | 362.20 | 363.05 | 0.0M |
| 2025-05-29 | 394.25 | 394.25 | 375.00 | 375.00 | 0.0M |
| 2025-05-28 | 375.50 | 375.50 | 375.50 | 375.50 | 0.0M |
| 2025-05-27 | 357.65 | 357.75 | 357.65 | 357.65 | 0.0M |
| 2025-05-26 | 325.10 | 350.95 | 325.10 | 350.95 | 0.0M |
| 2025-05-23 | 346.00 | 346.00 | 340.30 | 340.30 | 0.0M |
| 2025-05-22 | 346.05 | 346.05 | 346.05 | 346.05 | 0.0M |
| 2025-05-21 | 347.00 | 355.25 | 347.00 | 354.85 | 0.0M |
| 2025-05-20 | 351.80 | 351.80 | 342.50 | 342.60 | 0.0M |
| 2025-05-19 | 351.95 | 351.95 | 351.80 | 351.80 | 0.0M |
| 2025-05-16 | 355.05 | 362.20 | 350.20 | 350.20 | 0.0M |
| 2025-05-13 | 366.00 | 366.00 | 350.05 | 350.05 | 0.0M |
| 2025-05-12 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-05-07 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2025-05-06 | 348.00 | 348.00 | 342.00 | 348.00 | 0.0M |
| 2025-05-05 | 345.05 | 352.45 | 335.10 | 352.45 | 0.0M |
| 2025-05-02 | 352.00 | 352.00 | 343.65 | 345.05 | 0.0M |
| 2025-04-28 | 361.00 | 361.00 | 343.65 | 356.00 | 0.0M |
| 2025-04-25 | 382.00 | 382.00 | 361.00 | 361.00 | 0.0M |
| 2025-04-24 | 379.85 | 379.85 | 379.85 | 379.85 | 0.0M |
| 2025-04-23 | 366.00 | 369.70 | 353.00 | 367.80 | 0.0M |
| 2025-04-22 | 360.95 | 365.00 | 352.05 | 353.00 | 0.0M |
| 2025-04-21 | 341.10 | 361.95 | 341.10 | 360.95 | 0.0M |
| 2025-04-17 | 345.10 | 345.10 | 345.10 | 345.10 | 0.0M |
| 2025-04-16 | 345.10 | 345.10 | 345.10 | 345.10 | 0.0M |
| 2025-04-15 | 328.70 | 328.70 | 323.00 | 328.70 | 0.0M |
| 2025-04-08 | 319.80 | 319.80 | 319.80 | 319.80 | 0.0M |
| 2025-04-07 | 304.60 | 304.60 | 304.60 | 304.60 | 0.0M |
| 2025-04-01 | 290.10 | 290.10 | 290.10 | 290.10 | 0.0M |
| 2025-03-28 | 290.10 | 290.10 | 290.10 | 290.10 | 0.0M |
| 2025-03-27 | 290.10 | 290.15 | 290.10 | 290.10 | 0.0M |
| 2025-03-26 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2025-03-25 | 300.00 | 300.00 | 299.85 | 299.85 | 0.0M |
| 2025-03-24 | 304.05 | 309.40 | 304.05 | 305.95 | 0.0M |
| 2025-03-21 | 312.70 | 312.70 | 301.35 | 309.95 | 0.0M |
| 2025-03-20 | 312.85 | 312.85 | 306.60 | 306.60 | 0.0M |
| 2025-03-19 | 312.85 | 312.85 | 312.85 | 312.85 | 0.0M |
| 2025-03-18 | 319.20 | 319.20 | 319.20 | 319.20 | 0.0M |
| 2025-03-17 | 332.10 | 332.10 | 325.70 | 325.70 | 0.0M |
| 2025-03-13 | 332.10 | 332.10 | 332.10 | 332.10 | 0.0M |
| 2025-03-11 | 332.10 | 332.10 | 332.10 | 332.10 | 0.0M |
| 2025-03-10 | 337.00 | 337.00 | 331.95 | 332.00 | 0.0M |
| 2025-03-07 | 331.65 | 331.65 | 331.65 | 331.65 | 0.0M |
| 2025-03-06 | 318.80 | 325.15 | 318.80 | 325.15 | 0.0M |
| 2025-03-03 | 318.80 | 318.80 | 318.80 | 318.80 | 0.0M |
| 2025-02-21 | 312.55 | 312.55 | 312.55 | 312.55 | 0.0M |
| 2025-02-19 | 297.70 | 297.70 | 297.70 | 297.70 | 0.0M |
| 2025-02-18 | 283.00 | 283.55 | 283.00 | 283.55 | 0.0M |
| 2025-02-17 | 299.00 | 299.00 | 286.05 | 297.85 | 0.0M |
| 2025-02-14 | 282.50 | 299.00 | 282.50 | 299.00 | 0.0M |
| 2025-02-13 | 295.00 | 296.75 | 294.95 | 296.70 | 0.0M |
| 2025-02-12 | 285.00 | 295.80 | 280.00 | 282.65 | 0.0M |
| 2025-02-11 | 308.80 | 308.80 | 287.75 | 287.75 | 0.0M |
| 2025-02-10 | 302.85 | 302.85 | 302.85 | 302.85 | 0.0M |
| 2025-02-07 | 305.00 | 305.55 | 299.00 | 299.00 | 0.0M |
| 2025-02-06 | 290.50 | 306.90 | 290.50 | 306.90 | 0.0M |
| 2025-02-05 | 302.05 | 305.00 | 298.25 | 298.25 | 0.0M |
| 2025-02-04 | 309.20 | 309.20 | 294.00 | 302.00 | 0.0M |
| 2025-02-03 | 309.95 | 309.95 | 298.00 | 309.20 | 0.0M |
| 2025-02-01 | 289.05 | 296.10 | 276.25 | 295.65 | 0.0M |
| 2025-01-31 | 284.70 | 284.70 | 282.00 | 282.00 | 0.0M |
| 2025-01-30 | 280.00 | 288.40 | 280.00 | 284.70 | 0.0M |
| 2025-01-29 | 276.20 | 280.35 | 264.00 | 280.00 | 0.0M |
| 2025-01-28 | 280.35 | 280.35 | 275.00 | 276.20 | 0.0M |
| 2025-01-27 | 290.00 | 290.00 | 288.35 | 288.35 | 0.0M |
| 2025-01-24 | 318.80 | 318.80 | 303.50 | 303.50 | 0.0M |
| 2025-01-23 | 332.50 | 332.50 | 315.90 | 318.70 | 0.0M |
| 2025-01-22 | 345.50 | 345.50 | 332.50 | 332.50 | 0.0M |
| 2025-01-21 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2025-01-20 | 383.95 | 383.95 | 355.00 | 355.00 | 0.0M |
| 2025-01-17 | 366.45 | 366.45 | 366.45 | 366.45 | 0.0M |
| 2025-01-16 | 366.50 | 366.50 | 366.50 | 366.50 | 0.0M |
| 2025-01-15 | 358.75 | 358.75 | 342.60 | 349.30 | 0.0M |
| 2025-01-14 | 349.95 | 351.00 | 349.95 | 350.00 | 0.0M |
| 2025-01-13 | 361.00 | 361.00 | 343.60 | 343.60 | 0.0M |
| 2025-01-10 | 373.30 | 373.30 | 357.05 | 361.65 | 0.0M |
| 2025-01-09 | 372.10 | 372.10 | 365.90 | 365.95 | 0.0M |
| 2025-01-08 | 384.90 | 385.00 | 372.20 | 380.20 | 0.0M |
| 2025-01-07 | 385.00 | 385.00 | 372.00 | 384.90 | 0.0M |
| 2025-01-06 | 399.80 | 399.80 | 380.10 | 385.00 | 0.0M |
| 2025-01-03 | 390.00 | 399.80 | 390.00 | 399.80 | 0.0M |
| 2025-01-02 | 390.00 | 390.00 | 382.00 | 384.60 | 0.0M |
| 2025-01-01 | 403.85 | 403.85 | 400.95 | 400.95 | 0.0M |