420.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 435.75 | 465.00 | 410.00 | 420.34 | 0.0M |
| 2025-09-26 | 459.99 | 459.99 | 425.01 | 435.75 | 0.0M |
| 2025-09-25 | 460.15 | 460.15 | 414.14 | 440.28 | 0.0M |
| 2025-09-24 | 494.99 | 505.00 | 425.00 | 460.15 | 0.0M |
| 2025-09-23 | 459.78 | 459.78 | 450.00 | 459.78 | 0.0M |
| 2025-09-22 | 353.11 | 417.98 | 353.11 | 417.98 | 0.0M |
| 2025-09-19 | 389.75 | 403.95 | 371.00 | 379.98 | 0.0M |
| 2025-09-18 | 375.00 | 398.98 | 351.75 | 368.08 | 0.0M |
| 2025-09-17 | 360.00 | 378.50 | 360.00 | 376.91 | 0.0M |
| 2025-09-16 | 384.90 | 384.90 | 341.01 | 359.33 | 0.0M |
| 2025-09-15 | 370.00 | 370.00 | 330.00 | 354.22 | 0.0M |
| 2025-09-12 | 370.00 | 370.00 | 331.50 | 349.99 | 0.0M |
| 2025-09-11 | 359.00 | 359.00 | 325.04 | 345.00 | 0.0M |
| 2025-09-10 | 339.00 | 360.00 | 339.00 | 345.00 | 0.0M |
| 2025-09-09 | 339.00 | 340.00 | 338.18 | 336.55 | 0.0M |
| 2025-09-08 | 359.95 | 359.95 | 320.00 | 336.55 | 0.0M |
| 2025-09-05 | 339.97 | 348.95 | 321.50 | 336.55 | 0.0M |
| 2025-09-04 | 345.00 | 345.00 | 320.00 | 335.00 | 0.0M |
| 2025-09-02 | 333.80 | 333.80 | 321.00 | 330.00 | 0.0M |
| 2025-09-01 | 320.00 | 332.50 | 320.00 | 324.65 | 0.0M |
| 2025-08-29 | 331.00 | 331.00 | 331.00 | 325.03 | 0.0M |
| 2025-08-28 | 329.00 | 329.00 | 321.01 | 325.03 | 0.0M |
| 2025-08-27 | 325.01 | 328.68 | 325.01 | 325.03 | 0.0M |
| 2025-08-26 | 339.15 | 339.15 | 316.51 | 332.36 | 0.0M |
| 2025-08-22 | 328.16 | 332.98 | 316.00 | 329.73 | 0.0M |
| 2025-08-21 | 350.00 | 350.00 | 316.01 | 328.15 | 0.0M |
| 2025-08-20 | 324.98 | 328.00 | 324.98 | 325.14 | 0.0M |
| 2025-08-19 | 332.99 | 332.99 | 323.03 | 328.32 | 0.0M |
| 2025-08-18 | 330.00 | 330.00 | 316.00 | 323.42 | 0.0M |
| 2025-08-15 | 316.20 | 349.98 | 316.20 | 323.11 | 0.0M |
| 2025-08-13 | 333.00 | 333.00 | 319.00 | 321.34 | 0.0M |
| 2025-08-12 | 331.14 | 333.00 | 307.10 | 321.34 | 0.0M |
| 2025-08-11 | 330.00 | 334.93 | 302.00 | 319.90 | 0.0M |
| 2025-08-08 | 321.03 | 350.90 | 303.13 | 319.98 | 0.0M |
| 2025-08-07 | 334.00 | 334.00 | 300.00 | 323.80 | 0.0M |
| 2025-08-06 | 329.00 | 329.00 | 308.00 | 311.17 | 0.0M |
| 2025-08-05 | 320.00 | 320.00 | 309.00 | 306.11 | 0.0M |
| 2025-08-04 | 306.00 | 314.47 | 300.00 | 306.11 | 0.0M |
| 2025-08-01 | 320.00 | 329.00 | 290.00 | 305.95 | 0.0M |
| 2025-07-31 | 324.14 | 324.14 | 300.00 | 317.52 | 0.0M |
| 2025-07-30 | 331.70 | 331.70 | 288.00 | 309.63 | 0.0M |
| 2025-07-29 | 334.00 | 343.99 | 324.00 | 320.00 | 0.0M |
| 2025-07-28 | 332.98 | 332.98 | 322.05 | 320.00 | 0.0M |
| 2025-07-25 | 320.00 | 329.97 | 310.02 | 320.00 | 0.0M |
| 2025-07-24 | 322.00 | 330.90 | 322.00 | 320.00 | 0.0M |
| 2025-07-23 | 319.00 | 329.00 | 319.00 | 320.00 | 0.0M |
| 2025-07-22 | 320.00 | 328.99 | 319.02 | 319.71 | 0.0M |
| 2025-07-21 | 325.00 | 330.00 | 323.00 | 329.78 | 0.0M |
| 2025-07-18 | 330.00 | 330.00 | 322.00 | 322.47 | 0.0M |
| 2025-07-17 | 339.50 | 339.50 | 326.00 | 330.02 | 0.0M |
| 2025-07-16 | 340.93 | 340.99 | 323.60 | 330.26 | 0.0M |
| 2025-07-15 | 336.95 | 336.95 | 322.00 | 325.21 | 0.0M |
| 2025-07-14 | 348.00 | 348.00 | 331.00 | 336.95 | 0.0M |
| 2025-07-11 | 346.00 | 348.00 | 335.00 | 337.68 | 0.0M |
| 2025-07-10 | 360.00 | 360.00 | 322.98 | 340.10 | 0.0M |
| 2025-07-09 | 356.96 | 356.96 | 322.56 | 348.10 | 0.0M |
| 2025-07-08 | 347.00 | 351.00 | 335.00 | 347.35 | 0.0M |
| 2025-07-07 | 340.00 | 379.00 | 315.00 | 333.13 | 0.0M |
| 2025-07-04 | 351.37 | 352.97 | 337.37 | 346.52 | 0.0M |
| 2025-07-03 | 330.00 | 349.95 | 329.99 | 349.91 | 0.0M |
| 2025-07-02 | 316.00 | 339.99 | 315.00 | 318.14 | 0.0M |
| 2025-07-01 | 349.99 | 349.99 | 314.00 | 322.45 | 0.0M |
| 2025-06-30 | 324.00 | 326.68 | 315.00 | 326.68 | 0.0M |
| 2025-06-27 | 277.00 | 302.71 | 277.00 | 296.98 | 0.0M |
| 2025-06-26 | 274.00 | 280.00 | 274.00 | 275.19 | 0.0M |
| 2025-06-25 | 270.10 | 280.00 | 269.00 | 269.14 | 0.0M |
| 2025-06-24 | 275.00 | 275.00 | 265.10 | 265.53 | 0.0M |
| 2025-06-23 | 261.00 | 261.00 | 245.10 | 265.53 | 0.0M |
| 2025-06-20 | 270.00 | 270.00 | 270.00 | 265.53 | 0.0M |
| 2025-06-19 | 260.10 | 274.00 | 260.10 | 265.53 | 0.0M |
| 2025-06-18 | 270.00 | 275.00 | 262.63 | 269.89 | 0.0M |
| 2025-06-17 | 260.00 | 270.00 | 260.00 | 269.89 | 0.0M |
| 2025-06-16 | 277.00 | 285.00 | 267.00 | 269.89 | 0.0M |
| 2025-06-13 | 279.00 | 296.00 | 270.00 | 272.14 | 0.0M |
| 2025-06-12 | 278.00 | 299.26 | 277.99 | 297.46 | 0.0M |
| 2025-06-11 | 260.00 | 282.00 | 260.00 | 277.94 | 0.0M |
| 2025-06-10 | 283.00 | 283.25 | 283.00 | 283.66 | 0.0M |
| 2025-06-05 | 256.03 | 290.00 | 256.03 | 283.66 | 0.0M |
| 2025-06-04 | 270.31 | 270.31 | 270.00 | 274.91 | 0.0M |
| 2025-06-03 | 274.91 | 274.91 | 274.91 | 274.91 | 0.0M |
| 2025-06-02 | 275.00 | 276.86 | 270.00 | 274.91 | 0.0M |
| 2025-05-30 | 285.00 | 285.00 | 270.00 | 279.93 | 0.0M |
| 2025-05-29 | 276.00 | 276.00 | 260.05 | 260.96 | 0.0M |
| 2025-05-27 | 259.00 | 278.68 | 254.00 | 274.28 | 0.0M |
| 2025-05-26 | 283.00 | 283.00 | 258.00 | 274.28 | 0.0M |
| 2025-05-23 | 285.07 | 285.07 | 260.00 | 274.28 | 0.0M |
| 2025-05-22 | 260.73 | 286.80 | 260.73 | 285.07 | 0.0M |
| 2025-05-21 | 262.00 | 270.00 | 250.00 | 260.73 | 0.0M |
| 2025-05-20 | 265.10 | 269.50 | 250.00 | 265.01 | 0.0M |
| 2025-05-19 | 275.00 | 275.99 | 265.00 | 265.10 | 0.0M |
| 2025-05-16 | 252.00 | 276.00 | 252.00 | 275.90 | 0.0M |
| 2025-05-15 | 267.00 | 277.99 | 267.00 | 278.63 | 0.0M |
| 2025-05-14 | 278.00 | 278.00 | 269.01 | 278.63 | 0.0M |
| 2025-05-13 | 275.00 | 275.00 | 265.50 | 278.63 | 0.0M |
| 2025-05-12 | 306.82 | 306.82 | 260.10 | 278.63 | 0.0M |
| 2025-05-09 | 289.00 | 289.00 | 266.00 | 278.93 | 0.0M |
| 2025-05-08 | 255.00 | 289.90 | 240.00 | 287.76 | 0.0M |
| 2025-05-07 | 241.00 | 267.00 | 241.00 | 264.52 | 0.0M |
| 2025-05-06 | 289.30 | 289.30 | 238.00 | 257.43 | 0.0M |
| 2025-05-05 | 271.01 | 271.01 | 261.11 | 263.00 | 0.0M |
| 2025-05-02 | 265.00 | 290.00 | 249.84 | 271.01 | 0.0M |
| 2025-04-30 | 300.00 | 305.00 | 276.97 | 277.60 | 0.0M |
| 2025-04-29 | 305.80 | 305.80 | 280.00 | 307.74 | 0.0M |
| 2025-04-28 | 319.00 | 319.00 | 303.50 | 307.74 | 0.0M |
| 2025-04-25 | 319.00 | 334.99 | 300.00 | 319.83 | 0.0M |
| 2025-04-24 | 252.05 | 307.02 | 252.05 | 305.71 | 0.0M |
| 2025-04-23 | 261.00 | 284.99 | 261.00 | 279.11 | 0.0M |
| 2025-04-22 | 286.98 | 286.98 | 285.00 | 279.11 | 0.0M |
| 2025-04-21 | 270.00 | 286.50 | 254.36 | 279.11 | 0.0M |
| 2025-04-18 | 278.00 | 278.00 | 272.12 | 282.62 | 0.0M |
| 2025-04-17 | 265.00 | 284.99 | 265.00 | 282.62 | 0.0M |
| 2025-04-16 | 288.99 | 288.99 | 265.00 | 282.62 | 0.0M |
| 2025-04-15 | 263.50 | 265.96 | 254.25 | 265.96 | 0.0M |
| 2025-04-14 | 241.42 | 263.99 | 241.00 | 241.78 | 0.0M |
| 2025-04-10 | 265.00 | 265.00 | 253.80 | 241.78 | 0.0M |
| 2025-04-09 | 229.30 | 264.99 | 229.30 | 241.78 | 0.0M |
| 2025-04-08 | 240.00 | 276.99 | 240.00 | 254.68 | 0.0M |
| 2025-04-07 | 236.01 | 269.00 | 229.21 | 254.68 | 0.0M |
| 2025-04-04 | 269.20 | 269.20 | 252.28 | 254.68 | 0.0M |
| 2025-04-03 | 252.27 | 270.00 | 252.27 | 254.68 | 0.0M |
| 2025-03-27 | 255.00 | 273.89 | 255.00 | 259.34 | 0.0M |
| 2025-03-26 | 277.00 | 277.00 | 256.00 | 265.52 | 0.0M |
| 2025-03-25 | 260.00 | 280.00 | 249.19 | 254.08 | 0.0M |
| 2025-03-24 | 272.00 | 286.66 | 255.40 | 276.88 | 0.0M |
| 2025-03-21 | 256.11 | 256.11 | 256.00 | 260.60 | 0.0M |
| 2025-03-19 | 256.80 | 264.11 | 256.80 | 260.60 | 0.0M |
| 2025-03-18 | 267.00 | 267.00 | 255.40 | 260.60 | 0.0M |
| 2025-03-17 | 264.00 | 265.00 | 256.00 | 260.00 | 0.0M |
| 2025-03-14 | 269.00 | 269.00 | 268.00 | 260.00 | 0.0M |
| 2025-03-13 | 256.00 | 256.00 | 256.00 | 260.00 | 0.0M |
| 2025-03-11 | 255.00 | 269.99 | 255.00 | 260.00 | 0.0M |
| 2025-03-07 | 267.00 | 270.00 | 260.00 | 268.00 | 0.0M |
| 2025-03-06 | 265.00 | 273.00 | 265.00 | 267.74 | 0.0M |
| 2025-03-05 | 265.11 | 269.30 | 265.11 | 265.20 | 0.0M |
| 2025-03-04 | 270.00 | 273.90 | 256.40 | 265.20 | 0.0M |
| 2025-03-03 | 258.01 | 274.98 | 258.00 | 265.20 | 0.0M |
| 2025-02-28 | 270.00 | 298.00 | 265.00 | 285.67 | 0.0M |
| 2025-02-27 | 290.00 | 295.00 | 261.02 | 282.00 | 0.0M |
| 2025-02-26 | 270.00 | 296.41 | 270.00 | 289.73 | 0.0M |
| 2025-02-25 | 270.00 | 270.00 | 265.00 | 269.46 | 0.0M |
| 2025-02-21 | 273.00 | 277.00 | 256.21 | 276.73 | 0.0M |
| 2025-02-20 | 273.96 | 273.99 | 260.02 | 273.69 | 0.0M |
| 2025-02-19 | 262.00 | 275.00 | 259.00 | 259.00 | 0.0M |
| 2025-02-18 | 273.49 | 273.49 | 273.49 | 283.22 | 0.0M |
| 2025-02-17 | 260.00 | 260.00 | 260.00 | 283.22 | 0.0M |
| 2025-02-14 | 260.01 | 284.99 | 260.00 | 283.22 | 0.0M |
| 2025-02-13 | 260.00 | 273.00 | 260.00 | 273.00 | 0.0M |
| 2025-02-11 | 275.00 | 275.00 | 275.00 | 273.97 | 0.0M |
| 2025-02-10 | 266.00 | 266.00 | 266.00 | 273.97 | 0.0M |
| 2025-02-07 | 252.00 | 274.00 | 243.00 | 273.97 | 0.0M |
| 2025-02-04 | 268.00 | 269.49 | 260.11 | 268.07 | 0.0M |
| 2025-01-31 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2025-01-30 | 260.00 | 266.00 | 260.00 | 261.00 | 0.0M |
| 2025-01-29 | 266.00 | 266.00 | 261.00 | 261.00 | 0.0M |
| 2025-01-28 | 260.00 | 260.01 | 260.00 | 261.00 | 0.0M |
| 2025-01-27 | 272.00 | 272.00 | 260.00 | 261.00 | 0.0M |
| 2025-01-24 | 270.00 | 270.00 | 261.00 | 261.00 | 0.0M |
| 2025-01-23 | 274.99 | 274.99 | 261.00 | 261.26 | 0.0M |
| 2025-01-22 | 261.01 | 261.01 | 261.01 | 261.01 | 0.0M |
| 2025-01-21 | 261.01 | 278.00 | 261.01 | 271.95 | 0.0M |
| 2025-01-20 | 263.00 | 272.00 | 260.00 | 271.95 | 0.0M |
| 2025-01-17 | 260.00 | 278.00 | 260.00 | 274.30 | 0.0M |
| 2025-01-16 | 262.50 | 275.00 | 262.50 | 274.30 | 0.0M |
| 2025-01-15 | 278.00 | 278.00 | 261.01 | 267.18 | 0.0M |
| 2025-01-14 | 280.00 | 280.00 | 260.00 | 267.18 | 0.0M |
| 2025-01-13 | 260.00 | 281.99 | 260.00 | 263.78 | 0.0M |
| 2025-01-10 | 263.00 | 286.00 | 261.01 | 263.78 | 0.0M |
| 2025-01-09 | 279.00 | 300.00 | 260.02 | 279.90 | 0.0M |
| 2025-01-08 | 273.99 | 283.00 | 260.00 | 278.75 | 0.0M |
| 2025-01-07 | 274.00 | 275.00 | 250.00 | 265.21 | 0.0M |
| 2025-01-06 | 281.66 | 281.66 | 253.49 | 270.00 | 0.0M |
| 2025-01-03 | 275.00 | 288.88 | 260.00 | 278.00 | 0.0M |
| 2025-01-02 | 298.00 | 298.00 | 265.00 | 270.00 | 0.0M |
| 2025-01-01 | 290.00 | 290.00 | 270.00 | 279.00 | 0.0M |