445.70
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 454.95 | 454.95 | 439.00 | 445.70 | 0.0M |
| 2025-09-26 | 475.00 | 475.00 | 450.00 | 450.25 | 0.0M |
| 2025-09-25 | 429.95 | 463.90 | 429.95 | 460.95 | 0.0M |
| 2025-09-23 | 411.00 | 421.00 | 411.00 | 421.00 | 0.0M |
| 2025-09-22 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2025-09-19 | 415.00 | 421.50 | 415.00 | 421.00 | 0.0M |
| 2025-09-18 | 422.05 | 432.05 | 422.05 | 425.10 | 0.0M |
| 2025-09-17 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0M |
| 2025-09-16 | 439.95 | 448.40 | 437.90 | 448.00 | 0.0M |
| 2025-09-15 | 400.00 | 430.00 | 400.00 | 424.00 | 0.0M |
| 2025-09-12 | 420.00 | 439.00 | 395.00 | 406.90 | 0.0M |
| 2025-09-11 | 421.50 | 421.50 | 421.00 | 421.00 | 0.0M |
| 2025-09-10 | 432.00 | 432.00 | 420.00 | 420.00 | 0.0M |
| 2025-09-09 | 425.00 | 430.00 | 423.00 | 430.00 | 0.0M |
| 2025-09-08 | 430.00 | 430.00 | 415.00 | 429.95 | 0.0M |
| 2025-09-05 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2025-09-04 | 450.00 | 450.00 | 425.25 | 428.10 | 0.0M |
| 2025-09-03 | 432.50 | 432.50 | 431.00 | 432.50 | 0.0M |
| 2025-09-02 | 433.00 | 433.00 | 425.05 | 425.05 | 0.0M |
| 2025-09-01 | 452.00 | 452.00 | 433.00 | 433.00 | 0.0M |
| 2025-08-29 | 424.00 | 450.00 | 424.00 | 450.00 | 0.0M |
| 2025-08-28 | 449.95 | 449.95 | 439.95 | 439.95 | 0.0M |
| 2025-08-26 | 420.00 | 427.00 | 420.00 | 427.00 | 0.0M |
| 2025-08-25 | 430.05 | 439.95 | 430.05 | 431.00 | 0.0M |
| 2025-08-22 | 488.00 | 488.00 | 450.00 | 450.00 | 0.0M |
| 2025-08-21 | 466.50 | 466.50 | 466.10 | 466.10 | 0.0M |
| 2025-08-20 | 494.95 | 494.95 | 465.10 | 465.10 | 0.0M |
| 2025-08-19 | 475.00 | 475.00 | 461.00 | 474.75 | 0.0M |
| 2025-08-18 | 472.85 | 479.95 | 470.00 | 470.00 | 0.0M |
| 2025-08-14 | 450.00 | 460.00 | 450.00 | 455.00 | 0.0M |
| 2025-08-13 | 465.00 | 465.00 | 460.00 | 460.00 | 0.0M |
| 2025-08-12 | 438.30 | 465.00 | 438.30 | 465.00 | 0.0M |
| 2025-08-11 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-08-08 | 428.00 | 428.00 | 419.00 | 420.00 | 0.0M |
| 2025-08-07 | 432.30 | 432.30 | 428.00 | 428.00 | 0.0M |
| 2025-08-06 | 425.05 | 430.00 | 425.05 | 430.00 | 0.0M |
| 2025-08-05 | 450.00 | 450.00 | 423.00 | 441.00 | 0.0M |
| 2025-08-04 | 470.00 | 471.00 | 455.40 | 456.00 | 0.0M |
| 2025-07-31 | 494.95 | 494.95 | 470.00 | 470.00 | 0.0M |
| 2025-07-30 | 450.00 | 481.00 | 449.95 | 470.75 | 0.0M |
| 2025-07-29 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0M |
| 2025-07-28 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2025-07-24 | 429.95 | 434.90 | 429.95 | 434.90 | 0.0M |
| 2025-07-23 | 429.95 | 429.95 | 424.95 | 424.95 | 0.0M |
| 2025-07-22 | 414.00 | 414.85 | 412.00 | 412.35 | 0.0M |
| 2025-07-21 | 424.65 | 424.65 | 400.05 | 415.65 | 0.0M |
| 2025-07-18 | 420.05 | 439.95 | 420.00 | 424.65 | 0.0M |
| 2025-07-17 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2025-07-16 | 448.45 | 455.00 | 448.45 | 448.45 | 0.0M |
| 2025-07-15 | 477.30 | 477.30 | 443.30 | 443.30 | 0.0M |
| 2025-07-14 | 403.00 | 443.30 | 400.50 | 443.30 | 0.0M |
| 2025-07-11 | 400.50 | 414.80 | 399.00 | 403.00 | 0.0M |
| 2025-07-10 | 390.00 | 409.40 | 380.00 | 404.60 | 0.0M |
| 2025-07-09 | 366.00 | 387.95 | 366.00 | 376.05 | 0.0M |
| 2025-07-08 | 362.00 | 380.00 | 360.95 | 370.40 | 0.0M |
| 2025-07-07 | 366.10 | 366.10 | 352.95 | 358.30 | 0.0M |
| 2025-07-04 | 365.00 | 374.95 | 365.00 | 366.10 | 0.0M |
| 2025-07-03 | 362.25 | 364.50 | 362.25 | 364.50 | 0.0M |
| 2025-07-02 | 363.00 | 371.20 | 363.00 | 371.20 | 0.0M |
| 2025-07-01 | 371.05 | 372.05 | 371.00 | 371.30 | 0.0M |
| 2025-06-30 | 378.00 | 378.00 | 365.00 | 374.45 | 0.0M |
| 2025-06-27 | 379.00 | 383.00 | 378.00 | 378.00 | 0.0M |
| 2025-06-26 | 390.00 | 390.00 | 380.00 | 383.00 | 0.0M |
| 2025-06-25 | 382.00 | 399.00 | 382.00 | 386.50 | 0.0M |
| 2025-06-24 | 391.00 | 391.00 | 372.00 | 372.00 | 0.0M |
| 2025-06-23 | 389.50 | 389.50 | 389.50 | 389.50 | 0.0M |
| 2025-06-20 | 386.90 | 389.50 | 386.90 | 389.50 | 0.0M |
| 2025-06-19 | 390.00 | 392.00 | 385.00 | 387.10 | 0.0M |
| 2025-06-18 | 397.95 | 397.95 | 386.00 | 388.90 | 0.0M |
| 2025-06-17 | 399.95 | 400.00 | 387.00 | 389.25 | 0.0M |
| 2025-06-16 | 390.00 | 390.00 | 373.40 | 374.00 | 0.0M |
| 2025-06-13 | 368.00 | 384.50 | 368.00 | 384.50 | 0.0M |
| 2025-06-12 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2025-06-11 | 390.00 | 390.00 | 366.05 | 371.00 | 0.0M |
| 2025-06-09 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2025-06-06 | 375.00 | 375.00 | 360.00 | 364.85 | 0.0M |
| 2025-06-05 | 362.00 | 370.40 | 362.00 | 369.15 | 0.0M |
| 2025-06-03 | 376.40 | 390.00 | 368.00 | 370.00 | 0.0M |
| 2025-06-02 | 367.95 | 386.70 | 360.00 | 386.05 | 0.0M |
| 2025-05-30 | 365.00 | 368.95 | 356.80 | 368.90 | 0.0M |
| 2025-05-29 | 373.00 | 379.00 | 369.45 | 375.55 | 0.0M |
| 2025-05-28 | 402.00 | 402.00 | 388.90 | 388.90 | 0.1M |
| 2025-05-27 | 415.00 | 415.30 | 375.80 | 409.35 | 0.1M |
| 2025-05-26 | 377.00 | 395.55 | 377.00 | 395.55 | 0.0M |
| 2025-05-23 | 382.95 | 382.95 | 372.00 | 376.75 | 0.0M |
| 2025-05-22 | 370.00 | 370.00 | 353.50 | 364.95 | 0.0M |
| 2025-05-21 | 370.00 | 370.00 | 369.90 | 369.90 | 0.0M |
| 2025-05-20 | 370.00 | 370.00 | 369.90 | 369.90 | 0.0M |
| 2025-05-19 | 362.00 | 380.00 | 362.00 | 378.65 | 0.0M |
| 2025-05-16 | 370.45 | 370.70 | 360.00 | 368.00 | 0.0M |
| 2025-05-15 | 366.35 | 370.70 | 366.35 | 370.45 | 0.0M |
| 2025-05-14 | 375.00 | 375.00 | 363.55 | 373.80 | 0.0M |
| 2025-05-13 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2025-05-12 | 375.00 | 380.10 | 375.00 | 380.10 | 0.0M |
| 2025-05-09 | 354.35 | 362.00 | 354.35 | 362.00 | 0.0M |
| 2025-05-08 | 375.00 | 383.95 | 371.45 | 373.00 | 0.0M |
| 2025-05-07 | 374.95 | 378.10 | 368.00 | 368.00 | 0.0M |
| 2025-05-06 | 372.00 | 385.00 | 370.00 | 380.95 | 0.0M |
| 2025-05-05 | 395.00 | 400.00 | 377.90 | 381.95 | 0.0M |
| 2025-05-02 | 389.20 | 395.80 | 381.05 | 387.00 | 0.0M |
| 2025-04-30 | 399.90 | 401.10 | 381.05 | 381.05 | 0.0M |
| 2025-04-29 | 408.00 | 408.00 | 398.00 | 401.10 | 0.0M |
| 2025-04-28 | 374.00 | 395.30 | 374.00 | 395.30 | 0.0M |
| 2025-04-25 | 395.50 | 395.50 | 368.00 | 376.50 | 0.0M |
| 2025-04-24 | 363.45 | 376.70 | 362.95 | 376.70 | 0.0M |
| 2025-04-23 | 358.80 | 358.80 | 352.85 | 358.80 | 0.0M |
| 2025-04-22 | 341.40 | 341.75 | 341.40 | 341.75 | 0.0M |
| 2025-04-21 | 300.00 | 325.50 | 300.00 | 325.50 | 0.0M |
| 2025-04-17 | 309.00 | 310.00 | 309.00 | 310.00 | 0.0M |
| 2025-04-16 | 301.00 | 301.00 | 294.00 | 295.50 | 0.0M |
| 2025-04-15 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2025-04-11 | 298.00 | 308.00 | 298.00 | 308.00 | 0.0M |
| 2025-04-09 | 283.50 | 298.00 | 279.75 | 298.00 | 0.0M |
| 2025-04-08 | 294.00 | 294.40 | 294.00 | 294.40 | 0.0M |
| 2025-04-07 | 290.00 | 290.00 | 280.45 | 280.45 | 0.0M |
| 2025-04-04 | 295.10 | 305.00 | 294.10 | 295.10 | 0.0M |
| 2025-04-03 | 300.50 | 300.50 | 300.00 | 300.00 | 0.0M |
| 2025-04-02 | 294.00 | 294.65 | 294.00 | 294.65 | 0.0M |
| 2025-04-01 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2025-03-28 | 300.30 | 300.30 | 300.30 | 300.30 | 0.0M |
| 2025-03-27 | 302.30 | 302.30 | 302.30 | 302.30 | 0.0M |
| 2025-03-26 | 296.40 | 296.40 | 296.40 | 296.40 | 0.0M |
| 2025-03-25 | 302.45 | 302.45 | 302.45 | 302.45 | 0.0M |
| 2025-03-24 | 321.00 | 321.10 | 308.60 | 308.60 | 0.0M |
| 2025-03-21 | 314.90 | 314.90 | 314.90 | 314.90 | 0.0M |
| 2025-03-20 | 315.00 | 315.00 | 314.90 | 314.90 | 0.0M |
| 2025-03-19 | 303.80 | 309.50 | 303.80 | 309.50 | 0.0M |
| 2025-03-18 | 303.80 | 303.80 | 303.80 | 303.80 | 0.0M |
| 2025-03-13 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-03-12 | 313.60 | 313.60 | 313.60 | 313.60 | 0.0M |
| 2025-03-11 | 319.60 | 320.00 | 319.60 | 320.00 | 0.0M |
| 2025-03-10 | 325.85 | 326.10 | 325.85 | 326.10 | 0.0M |
| 2025-03-07 | 332.50 | 332.50 | 332.50 | 332.50 | 0.0M |
| 2025-03-06 | 327.05 | 327.05 | 324.50 | 326.00 | 0.0M |
| 2025-03-05 | 327.00 | 327.00 | 326.20 | 326.20 | 0.0M |
| 2025-03-03 | 333.00 | 333.00 | 332.85 | 332.85 | 0.0M |
| 2025-02-27 | 364.50 | 365.00 | 339.65 | 339.65 | 0.0M |
| 2025-02-25 | 357.50 | 357.50 | 357.50 | 357.50 | 0.0M |
| 2025-02-24 | 338.50 | 340.50 | 338.00 | 340.50 | 0.0M |
| 2025-02-21 | 326.00 | 327.30 | 315.00 | 324.30 | 0.0M |
| 2025-02-20 | 306.95 | 311.75 | 306.95 | 311.75 | 0.0M |
| 2025-02-19 | 268.70 | 296.95 | 268.70 | 296.95 | 0.0M |
| 2025-02-18 | 283.00 | 310.00 | 282.85 | 282.85 | 0.0M |
| 2025-02-17 | 297.70 | 297.70 | 297.70 | 297.70 | 0.0M |
| 2025-02-14 | 313.35 | 313.35 | 313.35 | 313.35 | 0.0M |
| 2025-02-13 | 329.85 | 329.85 | 329.85 | 329.85 | 0.1M |
| 2025-02-12 | 347.20 | 347.20 | 347.20 | 347.20 | 0.0M |
| 2025-02-11 | 365.45 | 370.00 | 365.45 | 365.45 | 0.0M |
| 2025-02-10 | 390.00 | 390.00 | 384.65 | 384.65 | 0.0M |
| 2025-02-06 | 404.90 | 404.90 | 404.90 | 404.90 | 0.0M |
| 2025-02-05 | 413.15 | 413.15 | 413.15 | 413.15 | 0.0M |
| 2025-02-04 | 421.55 | 421.55 | 421.55 | 421.55 | 0.0M |
| 2025-02-01 | 445.00 | 445.00 | 430.15 | 430.15 | 0.0M |
| 2025-01-31 | 430.30 | 438.90 | 430.30 | 438.90 | 0.0M |
| 2025-01-29 | 430.30 | 430.30 | 430.30 | 430.30 | 0.0M |
| 2025-01-27 | 439.05 | 439.05 | 439.05 | 439.05 | 0.0M |
| 2025-01-22 | 449.00 | 449.00 | 448.00 | 448.00 | 0.0M |
| 2025-01-21 | 443.70 | 443.70 | 443.70 | 443.70 | 0.0M |
| 2025-01-20 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0M |
| 2025-01-17 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2025-01-16 | 410.80 | 419.00 | 410.80 | 419.00 | 0.0M |
| 2025-01-15 | 411.10 | 411.10 | 410.80 | 410.80 | 0.0M |
| 2025-01-14 | 418.70 | 425.90 | 418.70 | 419.15 | 0.0M |
| 2025-01-13 | 444.55 | 444.55 | 427.15 | 427.15 | 0.0M |
| 2025-01-10 | 435.85 | 435.85 | 435.85 | 435.85 | 0.0M |
| 2025-01-09 | 425.00 | 427.35 | 425.00 | 427.35 | 0.0M |
| 2025-01-08 | 420.00 | 420.00 | 419.00 | 419.00 | 0.0M |
| 2025-01-07 | 412.70 | 412.70 | 412.70 | 412.70 | 0.0M |
| 2025-01-06 | 396.75 | 404.65 | 396.75 | 404.65 | 0.0M |
| 2025-01-03 | 396.75 | 396.75 | 396.75 | 396.75 | 0.0M |
| 2025-01-02 | 389.00 | 389.00 | 389.00 | 389.00 | 0.0M |
| 2025-01-01 | 375.00 | 382.10 | 375.00 | 382.10 | 0.0M |