492.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 448.60 | 448.90 | 448.60 | 448.90 | 0.0M |
| 2024-12-23 | 451.70 | 451.70 | 448.00 | 448.00 | 0.0M |
| 2024-12-20 | 442.60 | 451.40 | 442.60 | 451.40 | 0.0M |
| 2024-12-19 | 444.20 | 445.10 | 441.80 | 445.10 | 0.0M |
| 2024-12-18 | 451.30 | 451.30 | 445.70 | 445.70 | 0.0M |
| 2024-12-17 | 449.70 | 453.10 | 449.70 | 453.10 | 0.0M |
| 2024-12-16 | 454.60 | 454.60 | 454.60 | 454.60 | 0.0M |
| 2024-12-13 | 459.90 | 459.90 | 459.90 | 459.90 | 0.0M |
| 2024-12-12 | 453.20 | 453.20 | 453.20 | 453.20 | 0.0M |
| 2024-12-11 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2024-12-10 | 444.20 | 449.50 | 444.20 | 449.50 | 0.0M |
| 2024-12-09 | 448.90 | 448.90 | 442.90 | 442.90 | 0.0M |
| 2024-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2024-12-05 | 452.30 | 452.30 | 448.90 | 449.00 | 0.0M |
| 2024-12-02 | 464.40 | 464.40 | 459.00 | 459.00 | 0.0M |
| 2024-11-28 | 458.80 | 459.20 | 458.80 | 459.10 | 0.0M |
| 2024-11-27 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2024-11-26 | 453.20 | 453.20 | 453.20 | 453.20 | 0.0M |
| 2024-11-25 | 467.90 | 467.90 | 467.90 | 467.90 | 0.0M |
| 2024-11-22 | 460.40 | 460.40 | 460.40 | 460.40 | 0.0M |
| 2024-11-21 | 458.90 | 458.90 | 458.00 | 458.00 | 0.0M |
| 2024-11-20 | 444.40 | 444.40 | 444.40 | 444.40 | 0.0M |
| 2024-11-18 | 442.50 | 447.90 | 439.00 | 439.00 | 0.0M |
| 2024-11-15 | 451.00 | 451.00 | 448.40 | 448.40 | 0.0M |
| 2024-11-14 | 460.70 | 460.70 | 451.80 | 451.80 | 0.0M |
| 2024-11-12 | 456.20 | 461.90 | 456.20 | 461.90 | 0.0M |
| 2024-11-11 | 459.70 | 459.70 | 456.90 | 456.90 | 0.0M |
| 2024-11-08 | 452.20 | 459.00 | 452.20 | 459.00 | 0.0M |
| 2024-11-07 | 449.60 | 449.60 | 447.80 | 447.80 | 0.0M |
| 2024-11-06 | 431.60 | 433.50 | 431.60 | 433.50 | 0.0M |
| 2024-11-05 | 419.70 | 419.70 | 419.70 | 419.70 | 0.0M |
| 2024-11-04 | 415.30 | 419.60 | 415.30 | 415.50 | 0.0M |
| 2024-11-01 | 422.30 | 424.60 | 418.30 | 421.10 | 0.0M |
| 2024-10-31 | 421.20 | 421.20 | 420.40 | 420.40 | 0.0M |
| 2024-10-30 | 424.90 | 424.90 | 424.90 | 424.90 | 0.0M |
| 2024-10-29 | 430.10 | 430.10 | 430.00 | 430.00 | 0.0M |
| 2024-10-28 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2024-10-25 | 435.70 | 438.40 | 435.70 | 438.00 | 0.0M |
| 2024-10-24 | 434.00 | 437.70 | 433.70 | 437.70 | 0.0M |
| 2024-10-23 | 412.00 | 433.90 | 412.00 | 433.90 | 0.0M |
| 2024-10-22 | 411.00 | 411.20 | 411.00 | 411.20 | 0.0M |
| 2024-10-21 | 417.10 | 417.10 | 413.00 | 416.00 | 0.0M |
| 2024-10-18 | 415.60 | 415.60 | 413.50 | 413.50 | 0.0M |
| 2024-10-17 | 412.40 | 412.40 | 412.40 | 412.40 | 0.0M |
| 2024-10-16 | 411.30 | 411.30 | 411.30 | 411.30 | 0.0M |
| 2024-10-15 | 419.30 | 419.30 | 419.10 | 419.10 | 0.0M |
| 2024-10-14 | 417.90 | 417.90 | 417.90 | 417.90 | 0.0M |
| 2024-10-11 | 406.50 | 413.60 | 406.50 | 413.60 | 0.0M |
| 2024-10-09 | 407.80 | 407.80 | 407.80 | 407.80 | 0.0M |
| 2024-10-08 | 395.00 | 395.20 | 395.00 | 395.20 | 0.0M |
| 2024-10-07 | 402.60 | 402.60 | 397.20 | 397.20 | 0.0M |
| 2024-10-04 | 404.00 | 404.00 | 401.20 | 401.20 | 0.0M |
| 2024-10-03 | 400.00 | 400.90 | 395.80 | 395.80 | 0.0M |
| 2024-10-02 | 397.70 | 400.00 | 394.00 | 400.00 | 0.0M |
| 2024-10-01 | 394.70 | 396.00 | 390.20 | 396.00 | 0.0M |
| 2024-09-30 | 388.20 | 390.60 | 388.20 | 389.70 | 0.0M |
| 2024-09-27 | 393.50 | 393.50 | 393.50 | 393.50 | 0.0M |
| 2024-09-26 | 392.90 | 392.90 | 392.90 | 392.90 | 0.0M |
| 2024-09-24 | 387.20 | 387.20 | 387.20 | 387.20 | 0.0M |
| 2024-09-23 | 390.10 | 390.70 | 390.10 | 390.70 | 0.0M |
| 2024-09-19 | 384.50 | 390.00 | 384.50 | 390.00 | 0.0M |
| 2024-09-18 | 388.10 | 388.10 | 388.10 | 388.10 | 0.0M |
| 2024-09-17 | 384.30 | 384.30 | 384.30 | 384.30 | 0.0M |
| 2024-09-16 | 386.60 | 386.60 | 383.80 | 384.80 | 0.0M |
| 2024-09-10 | 382.00 | 382.60 | 382.00 | 382.60 | 0.0M |
| 2024-09-09 | 384.90 | 384.90 | 384.90 | 384.90 | 0.0M |
| 2024-09-04 | 385.40 | 385.40 | 385.40 | 385.40 | 0.0M |
| 2024-09-03 | 389.20 | 389.90 | 389.20 | 389.90 | 0.0M |
| 2024-09-02 | 392.20 | 392.70 | 389.00 | 389.00 | 0.0M |
| 2024-08-30 | 388.20 | 390.00 | 388.20 | 390.00 | 0.0M |
| 2024-08-28 | 380.30 | 380.30 | 380.30 | 380.30 | 0.0M |
| 2024-08-27 | 376.20 | 376.20 | 376.20 | 376.20 | 0.0M |
| 2024-08-23 | 378.10 | 378.10 | 373.30 | 373.50 | 0.0M |
| 2024-08-22 | 374.50 | 374.50 | 374.50 | 374.50 | 0.0M |
| 2024-08-19 | 375.30 | 377.90 | 375.30 | 377.90 | 0.0M |
| 2024-08-16 | 375.10 | 375.10 | 375.10 | 375.10 | 0.0M |
| 2024-08-15 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2024-08-14 | 371.80 | 371.90 | 371.80 | 371.90 | 0.0M |
| 2024-08-09 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2024-08-08 | 366.80 | 366.80 | 366.80 | 366.80 | 0.0M |
| 2024-08-07 | 376.00 | 376.00 | 370.70 | 370.70 | 0.0M |
| 2024-08-06 | 373.50 | 373.50 | 373.50 | 373.50 | 0.0M |
| 2024-08-05 | 367.50 | 367.70 | 364.10 | 364.50 | 0.0M |
| 2024-08-02 | 383.20 | 383.20 | 383.20 | 383.20 | 0.0M |
| 2024-08-01 | 388.40 | 395.10 | 388.40 | 389.60 | 0.0M |
| 2024-07-31 | 387.90 | 387.90 | 387.90 | 387.90 | 0.0M |
| 2024-07-29 | 389.60 | 389.60 | 389.60 | 389.60 | 0.0M |
| 2024-07-26 | 387.50 | 389.00 | 387.50 | 389.00 | 0.0M |
| 2024-07-25 | 382.30 | 386.80 | 379.60 | 386.80 | 0.0M |
| 2024-07-24 | 368.10 | 386.90 | 368.10 | 386.90 | 0.0M |
| 2024-07-23 | 363.40 | 368.20 | 363.40 | 368.20 | 0.0M |
| 2024-07-22 | 364.80 | 364.80 | 364.80 | 364.80 | 0.0M |
| 2024-07-18 | 366.00 | 368.90 | 366.00 | 368.90 | 0.0M |
| 2024-07-16 | 361.00 | 367.60 | 361.00 | 367.60 | 0.0M |
| 2024-07-15 | 360.80 | 366.00 | 360.80 | 363.70 | 0.0M |
| 2024-07-12 | 360.60 | 360.60 | 360.60 | 360.60 | 0.0M |
| 2024-07-11 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-07-10 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0M |
| 2024-07-09 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2024-07-08 | 353.60 | 353.60 | 348.90 | 353.00 | 0.0M |
| 2024-07-05 | 356.10 | 356.10 | 351.70 | 351.70 | 0.0M |
| 2024-07-03 | 358.20 | 358.20 | 358.20 | 358.20 | 0.0M |
| 2024-07-02 | 354.90 | 354.90 | 354.20 | 354.20 | 0.0M |
| 2024-07-01 | 363.10 | 363.70 | 357.90 | 357.90 | 0.0M |
| 2024-06-28 | 359.40 | 359.60 | 359.40 | 359.60 | 0.0M |
| 2024-06-27 | 359.50 | 359.50 | 359.50 | 359.50 | 0.0M |
| 2024-06-25 | 363.40 | 363.40 | 363.40 | 363.40 | 0.0M |
| 2024-06-24 | 364.60 | 364.60 | 364.60 | 364.60 | 0.0M |
| 2024-06-18 | 359.30 | 359.30 | 359.30 | 359.30 | 0.0M |
| 2024-06-17 | 366.00 | 367.80 | 361.00 | 361.30 | 0.0M |
| 2024-06-14 | 368.20 | 368.20 | 368.20 | 368.20 | 0.0M |
| 2024-06-13 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0M |
| 2024-06-12 | 363.50 | 363.50 | 361.80 | 361.80 | 0.0M |
| 2024-06-10 | 359.30 | 362.50 | 359.30 | 362.50 | 0.0M |
| 2024-06-07 | 362.70 | 362.70 | 358.80 | 358.80 | 0.0M |
| 2024-06-06 | 361.30 | 361.30 | 360.10 | 360.40 | 0.0M |
| 2024-06-04 | 358.70 | 361.60 | 358.70 | 361.60 | 0.0M |
| 2024-06-03 | 367.80 | 367.90 | 365.40 | 365.40 | 0.0M |
| 2024-05-31 | 360.80 | 360.80 | 360.80 | 360.80 | 0.0M |
| 2024-05-27 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0M |
| 2024-05-24 | 369.00 | 371.80 | 369.00 | 369.60 | 0.0M |
| 2024-05-23 | 379.80 | 380.10 | 373.10 | 373.10 | 0.0M |
| 2024-05-22 | 373.90 | 378.30 | 373.90 | 378.30 | 0.0M |
| 2024-05-21 | 371.90 | 375.20 | 371.90 | 375.20 | 0.0M |
| 2024-05-16 | 369.60 | 371.50 | 369.60 | 371.50 | 0.0M |
| 2024-05-15 | 367.40 | 367.40 | 364.50 | 364.90 | 0.0M |
| 2024-05-13 | 366.80 | 367.20 | 366.80 | 367.20 | 0.0M |
| 2024-05-10 | 365.90 | 365.90 | 365.90 | 365.90 | 0.0M |
| 2024-05-09 | 362.60 | 362.60 | 362.60 | 362.60 | 0.0M |
| 2024-05-07 | 364.70 | 364.70 | 363.50 | 363.60 | 0.0M |
| 2024-05-06 | 354.70 | 359.50 | 354.70 | 359.50 | 0.0M |
| 2024-05-03 | 359.70 | 364.60 | 358.80 | 360.00 | 0.0M |
| 2024-05-02 | 358.80 | 360.80 | 356.60 | 357.60 | 0.0M |
| 2024-04-30 | 355.00 | 358.40 | 355.00 | 358.40 | 0.0M |
| 2024-04-29 | 352.10 | 359.50 | 352.10 | 356.00 | 0.0M |
| 2024-04-26 | 354.70 | 356.20 | 352.50 | 353.80 | 0.0M |
| 2024-04-25 | 339.40 | 343.60 | 337.80 | 343.60 | 0.0M |
| 2024-04-24 | 364.70 | 364.70 | 332.70 | 343.20 | 0.0M |
| 2024-04-23 | 377.80 | 381.40 | 377.80 | 381.40 | 0.0M |
| 2024-04-22 | 379.20 | 380.60 | 377.80 | 377.80 | 0.0M |
| 2024-04-19 | 373.80 | 378.50 | 373.80 | 378.50 | 0.0M |
| 2024-04-18 | 373.80 | 373.80 | 373.60 | 373.60 | 0.0M |
| 2024-04-16 | 377.40 | 377.40 | 376.90 | 376.90 | 0.0M |
| 2024-04-15 | 377.20 | 377.20 | 377.20 | 377.20 | 0.0M |
| 2024-04-10 | 385.50 | 385.50 | 373.20 | 373.20 | 0.0M |
| 2024-04-08 | 386.70 | 386.70 | 382.80 | 382.80 | 0.0M |
| 2024-04-04 | 387.00 | 393.80 | 387.00 | 393.80 | 0.0M |
| 2024-04-02 | 397.70 | 397.70 | 393.00 | 393.30 | 0.0M |
| 2024-03-28 | 399.50 | 400.00 | 396.00 | 400.00 | 0.0M |
| 2024-03-27 | 390.00 | 396.00 | 390.00 | 396.00 | 0.0M |
| 2024-03-26 | 392.00 | 392.00 | 392.00 | 392.00 | 0.0M |
| 2024-03-25 | 393.00 | 394.00 | 390.50 | 391.50 | 0.0M |
| 2024-03-22 | 392.50 | 392.50 | 392.00 | 392.50 | 0.0M |
| 2024-03-21 | 389.50 | 391.50 | 387.50 | 391.50 | 0.0M |
| 2024-03-20 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0M |
| 2024-03-19 | 379.50 | 379.50 | 379.50 | 379.50 | 0.0M |
| 2024-03-18 | 384.50 | 384.50 | 381.00 | 381.00 | 0.0M |
| 2024-03-15 | 379.00 | 382.00 | 378.00 | 382.00 | 0.0M |
| 2024-03-14 | 382.50 | 382.50 | 380.50 | 380.50 | 0.0M |
| 2024-03-13 | 387.50 | 387.50 | 380.00 | 380.00 | 0.0M |
| 2024-03-12 | 387.00 | 392.50 | 387.00 | 391.00 | 0.0M |
| 2024-03-08 | 391.50 | 391.50 | 388.50 | 388.50 | 0.0M |
| 2024-03-07 | 391.50 | 393.00 | 388.00 | 393.00 | 0.0M |
| 2024-03-04 | 389.00 | 395.50 | 389.00 | 395.50 | 0.0M |
| 2024-03-01 | 397.00 | 397.00 | 390.50 | 394.00 | 0.0M |
| 2024-02-28 | 391.50 | 391.50 | 391.50 | 391.50 | 0.0M |
| 2024-02-27 | 394.50 | 394.50 | 391.00 | 391.50 | 0.0M |
| 2024-02-26 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0M |
| 2024-02-23 | 399.50 | 400.50 | 399.50 | 400.50 | 0.0M |
| 2024-02-22 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2024-02-20 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2024-02-19 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-02-15 | 401.00 | 401.00 | 395.00 | 395.50 | 0.0M |
| 2024-02-14 | 395.00 | 395.00 | 393.00 | 393.00 | 0.0M |
| 2024-02-13 | 393.00 | 393.00 | 390.00 | 390.00 | 0.0M |
| 2024-02-12 | 402.50 | 402.50 | 399.50 | 400.50 | 0.0M |
| 2024-02-08 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2024-02-07 | 405.00 | 405.00 | 401.00 | 401.00 | 0.0M |
| 2024-02-05 | 403.00 | 404.50 | 399.50 | 404.50 | 0.0M |
| 2024-02-02 | 398.50 | 399.50 | 398.50 | 399.50 | 0.0M |
| 2024-02-01 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2024-01-31 | 391.00 | 391.00 | 390.00 | 390.00 | 0.0M |
| 2024-01-30 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0M |
| 2024-01-25 | 383.00 | 389.00 | 377.00 | 389.00 | 0.0M |
| 2024-01-24 | 388.50 | 393.00 | 387.50 | 387.50 | 0.0M |
| 2024-01-23 | 400.00 | 403.50 | 400.00 | 403.50 | 0.0M |
| 2024-01-22 | 403.50 | 404.00 | 403.50 | 404.00 | 0.0M |
| 2024-01-19 | 396.50 | 396.50 | 396.50 | 396.50 | 0.0M |
| 2024-01-18 | 389.50 | 389.50 | 389.50 | 389.50 | 0.0M |
| 2024-01-17 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2024-01-16 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0M |
| 2024-01-15 | 403.50 | 403.50 | 403.50 | 403.50 | 0.0M |
| 2024-01-12 | 399.00 | 400.00 | 398.50 | 398.50 | 0.0M |
| 2024-01-11 | 401.00 | 404.50 | 401.00 | 404.50 | 0.0M |
| 2024-01-10 | 398.50 | 400.50 | 398.50 | 400.50 | 0.0M |
| 2024-01-09 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0M |
| 2024-01-08 | 399.00 | 401.00 | 395.50 | 401.00 | 0.0M |
| 2024-01-05 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2024-01-03 | 398.00 | 402.00 | 398.00 | 401.50 | 0.0M |
| 2024-01-02 | 407.00 | 407.00 | 400.50 | 402.00 | 0.0M |