407.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 402.00 | 418.00 | 401.00 | 407.00 | 0.1M |
| 2025-09-25 | 409.00 | 412.00 | 400.00 | 404.00 | 0.1M |
| 2025-09-24 | 416.00 | 416.00 | 407.00 | 411.00 | 0.1M |
| 2025-09-22 | 420.00 | 421.00 | 412.00 | 416.00 | 0.1M |
| 2025-09-19 | 413.00 | 424.00 | 408.00 | 417.00 | 0.1M |
| 2025-09-18 | 416.00 | 419.00 | 408.00 | 411.00 | 0.1M |
| 2025-09-17 | 424.00 | 429.00 | 411.00 | 411.00 | 0.1M |
| 2025-09-16 | 419.00 | 426.00 | 405.00 | 425.00 | 0.1M |
| 2025-09-12 | 438.00 | 438.00 | 410.00 | 411.00 | 0.3M |
| 2025-09-11 | 433.00 | 451.00 | 423.00 | 433.00 | 0.3M |
| 2025-09-10 | 433.00 | 439.00 | 420.00 | 425.00 | 0.4M |
| 2025-09-09 | 522.00 | 525.00 | 422.00 | 432.00 | 1.2M |
| 2025-09-08 | 530.00 | 530.00 | 518.00 | 520.00 | 0.1M |
| 2025-09-05 | 528.00 | 533.00 | 520.00 | 525.00 | 0.1M |
| 2025-09-04 | 545.00 | 545.00 | 519.00 | 525.00 | 0.2M |
| 2025-09-03 | 550.00 | 552.00 | 535.00 | 543.00 | 0.1M |
| 2025-09-02 | 553.00 | 553.00 | 541.00 | 550.00 | 0.1M |
| 2025-09-01 | 556.00 | 556.00 | 536.00 | 545.00 | 0.1M |
| 2025-08-29 | 565.00 | 565.00 | 551.00 | 556.00 | 0.1M |
| 2025-08-28 | 549.00 | 558.00 | 540.00 | 558.00 | 0.1M |
| 2025-08-27 | 579.00 | 580.00 | 540.00 | 546.00 | 0.1M |
| 2025-08-26 | 563.00 | 583.00 | 552.00 | 570.00 | 0.2M |
| 2025-08-25 | 552.00 | 568.00 | 546.00 | 563.00 | 0.2M |
| 2025-08-22 | 531.00 | 539.00 | 525.00 | 533.00 | 0.1M |
| 2025-08-21 | 537.00 | 539.00 | 525.00 | 525.00 | 0.1M |
| 2025-08-20 | 554.00 | 554.00 | 536.00 | 536.00 | 0.0M |
| 2025-08-19 | 554.00 | 556.00 | 540.00 | 556.00 | 0.1M |
| 2025-08-18 | 537.00 | 553.00 | 537.00 | 551.00 | 0.1M |
| 2025-08-15 | 530.00 | 536.00 | 526.00 | 536.00 | 0.1M |
| 2025-08-14 | 526.00 | 530.00 | 523.00 | 525.00 | 0.1M |
| 2025-08-13 | 532.00 | 537.00 | 528.00 | 529.00 | 0.1M |
| 2025-08-12 | 538.00 | 543.00 | 527.00 | 535.00 | 0.1M |
| 2025-08-08 | 547.00 | 547.00 | 531.00 | 535.00 | 0.1M |
| 2025-08-07 | 546.00 | 548.00 | 540.00 | 544.00 | 0.0M |
| 2025-08-06 | 549.00 | 556.00 | 545.00 | 546.00 | 0.1M |
| 2025-08-05 | 546.00 | 555.00 | 538.00 | 550.00 | 0.1M |
| 2025-08-04 | 521.00 | 544.00 | 520.00 | 538.00 | 0.1M |
| 2025-08-01 | 545.00 | 548.00 | 536.00 | 538.00 | 0.1M |
| 2025-07-31 | 547.00 | 556.00 | 541.00 | 545.00 | 0.1M |
| 2025-07-30 | 555.00 | 564.00 | 542.00 | 546.00 | 0.1M |
| 2025-07-29 | 560.00 | 568.00 | 552.00 | 560.00 | 0.1M |
| 2025-07-28 | 560.00 | 570.00 | 555.00 | 560.00 | 0.1M |
| 2025-07-25 | 577.00 | 582.00 | 545.00 | 555.00 | 0.3M |
| 2025-07-24 | 560.00 | 588.00 | 550.00 | 578.00 | 0.3M |
| 2025-07-23 | 534.00 | 556.00 | 531.00 | 548.00 | 0.2M |
| 2025-07-22 | 534.00 | 555.00 | 516.00 | 531.00 | 0.2M |
| 2025-07-18 | 534.00 | 534.00 | 514.00 | 516.00 | 0.2M |
| 2025-07-17 | 530.00 | 543.00 | 528.00 | 532.00 | 0.1M |
| 2025-07-16 | 535.00 | 540.00 | 528.00 | 536.00 | 0.1M |
| 2025-07-15 | 556.00 | 560.00 | 535.00 | 535.00 | 0.2M |
| 2025-07-14 | 566.00 | 575.00 | 552.00 | 562.00 | 0.2M |
| 2025-07-11 | 569.00 | 575.00 | 556.00 | 557.00 | 0.1M |
| 2025-07-10 | 571.00 | 579.00 | 564.00 | 571.00 | 0.1M |
| 2025-07-09 | 552.00 | 584.00 | 550.00 | 567.00 | 0.3M |
| 2025-07-08 | 540.00 | 567.00 | 538.00 | 554.00 | 0.1M |
| 2025-07-07 | 530.00 | 579.00 | 530.00 | 549.00 | 0.2M |
| 2025-07-04 | 511.00 | 539.00 | 510.00 | 532.00 | 0.2M |
| 2025-07-03 | 524.00 | 530.00 | 507.00 | 508.00 | 0.1M |
| 2025-07-02 | 561.00 | 564.00 | 518.00 | 519.00 | 0.2M |
| 2025-07-01 | 570.00 | 577.00 | 559.00 | 561.00 | 0.1M |
| 2025-06-30 | 560.00 | 576.00 | 560.00 | 570.00 | 0.1M |
| 2025-06-27 | 584.00 | 593.00 | 556.00 | 560.00 | 0.2M |
| 2025-06-26 | 600.00 | 607.00 | 577.00 | 584.00 | 0.2M |
| 2025-06-25 | 608.00 | 609.00 | 579.00 | 601.00 | 0.2M |
| 2025-06-24 | 595.00 | 615.00 | 573.00 | 610.00 | 0.4M |
| 2025-06-23 | 552.00 | 596.00 | 551.00 | 571.00 | 0.4M |
| 2025-06-20 | 561.00 | 565.00 | 553.00 | 561.00 | 0.1M |
| 2025-06-19 | 552.00 | 565.00 | 546.00 | 564.00 | 0.1M |
| 2025-06-18 | 560.00 | 564.00 | 541.00 | 544.00 | 0.2M |
| 2025-06-17 | 532.00 | 577.00 | 529.00 | 563.00 | 0.5M |
| 2025-06-16 | 513.00 | 534.00 | 513.00 | 527.00 | 0.1M |
| 2025-06-13 | 529.00 | 532.00 | 506.00 | 507.00 | 0.1M |
| 2025-06-12 | 509.00 | 538.00 | 507.00 | 531.00 | 0.1M |
| 2025-06-11 | 515.00 | 517.00 | 508.00 | 509.00 | 0.1M |
| 2025-06-10 | 502.00 | 519.00 | 501.00 | 507.00 | 0.1M |
| 2025-06-09 | 503.00 | 516.00 | 494.00 | 502.00 | 0.2M |
| 2025-06-06 | 525.00 | 555.00 | 507.00 | 513.00 | 0.4M |
| 2025-06-05 | 553.00 | 608.00 | 539.00 | 541.00 | 0.8M |
| 2025-06-04 | 555.00 | 560.00 | 545.00 | 548.00 | 0.1M |
| 2025-06-03 | 557.00 | 557.00 | 548.00 | 553.00 | 0.1M |
| 2025-06-02 | 540.00 | 555.00 | 539.00 | 555.00 | 0.1M |
| 2025-05-30 | 552.00 | 562.00 | 546.00 | 549.00 | 0.1M |
| 2025-05-29 | 568.00 | 571.00 | 557.00 | 560.00 | 0.1M |
| 2025-05-28 | 560.00 | 570.00 | 550.00 | 561.00 | 0.2M |
| 2025-05-27 | 535.00 | 568.00 | 531.00 | 556.00 | 0.3M |
| 2025-05-26 | 520.00 | 540.00 | 514.00 | 529.00 | 0.1M |
| 2025-05-23 | 531.00 | 539.00 | 514.00 | 520.00 | 0.1M |
| 2025-05-22 | 516.00 | 561.00 | 515.00 | 540.00 | 0.3M |
| 2025-05-21 | 537.00 | 545.00 | 517.00 | 524.00 | 0.1M |
| 2025-05-20 | 548.00 | 555.00 | 536.00 | 541.00 | 0.1M |
| 2025-05-19 | 543.00 | 543.00 | 533.00 | 538.00 | 0.1M |
| 2025-05-16 | 523.00 | 553.00 | 519.00 | 547.00 | 0.1M |
| 2025-05-15 | 525.00 | 528.00 | 518.00 | 527.00 | 0.1M |
| 2025-05-14 | 517.00 | 527.00 | 513.00 | 527.00 | 0.1M |
| 2025-05-13 | 518.00 | 520.00 | 509.00 | 520.00 | 0.1M |
| 2025-05-12 | 519.00 | 523.00 | 513.00 | 513.00 | 0.1M |
| 2025-05-09 | 508.00 | 517.00 | 503.00 | 511.00 | 0.1M |
| 2025-05-08 | 504.00 | 512.00 | 500.00 | 510.00 | 0.1M |
| 2025-05-07 | 499.00 | 507.00 | 494.00 | 501.00 | 0.1M |
| 2025-05-02 | 514.00 | 516.00 | 499.00 | 501.00 | 0.1M |
| 2025-05-01 | 512.00 | 514.00 | 505.00 | 509.00 | 0.0M |
| 2025-04-30 | 508.00 | 520.00 | 501.00 | 512.00 | 0.1M |
| 2025-04-28 | 500.00 | 509.00 | 489.00 | 505.00 | 0.1M |
| 2025-04-25 | 465.00 | 503.00 | 465.00 | 497.00 | 0.2M |
| 2025-04-24 | 479.00 | 479.00 | 459.00 | 465.00 | 0.1M |
| 2025-04-23 | 477.00 | 482.00 | 471.00 | 471.00 | 0.1M |
| 2025-04-22 | 471.00 | 489.00 | 465.00 | 474.00 | 0.1M |
| 2025-04-21 | 498.00 | 503.00 | 465.00 | 465.00 | 0.1M |
| 2025-04-18 | 465.00 | 476.00 | 457.00 | 474.00 | 0.1M |
| 2025-04-17 | 453.00 | 472.00 | 453.00 | 470.00 | 0.1M |
| 2025-04-16 | 446.00 | 467.00 | 442.00 | 453.00 | 0.1M |
| 2025-04-15 | 455.00 | 457.00 | 443.00 | 446.00 | 0.1M |
| 2025-04-14 | 461.00 | 463.00 | 442.00 | 442.00 | 0.1M |
| 2025-04-11 | 422.00 | 445.00 | 414.00 | 445.00 | 0.1M |
| 2025-04-10 | 448.00 | 448.00 | 427.00 | 430.00 | 0.1M |
| 2025-04-09 | 418.00 | 421.00 | 391.00 | 408.00 | 0.1M |
| 2025-04-08 | 438.00 | 438.00 | 411.00 | 419.00 | 0.1M |
| 2025-04-07 | 368.00 | 399.00 | 366.00 | 369.00 | 0.3M |
| 2025-04-04 | 463.00 | 466.00 | 420.00 | 443.00 | 0.3M |
| 2025-04-03 | 470.00 | 484.00 | 462.00 | 479.00 | 0.2M |
| 2025-04-02 | 505.00 | 508.00 | 490.00 | 490.00 | 0.1M |
| 2025-04-01 | 503.00 | 508.00 | 486.00 | 498.00 | 0.2M |
| 2025-03-31 | 504.00 | 518.00 | 496.00 | 502.00 | 0.2M |
| 2025-03-28 | 520.00 | 522.00 | 511.00 | 516.00 | 0.2M |
| 2025-03-27 | 521.00 | 533.00 | 517.00 | 520.00 | 0.2M |
| 2025-03-26 | 553.00 | 555.00 | 523.00 | 524.00 | 0.2M |
| 2025-03-25 | 538.00 | 557.00 | 530.00 | 552.00 | 0.2M |
| 2025-03-24 | 539.00 | 547.00 | 510.00 | 539.00 | 0.5M |
| 2025-03-21 | 593.00 | 609.00 | 549.00 | 549.00 | 0.9M |
| 2025-03-19 | 573.00 | 602.00 | 555.00 | 565.00 | 0.9M |
| 2025-03-18 | 576.00 | 599.00 | 549.00 | 572.00 | 1.1M |
| 2025-03-17 | 542.00 | 645.00 | 540.00 | 574.00 | 3.4M |
| 2025-03-14 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1M |
| 2025-03-13 | 464.00 | 480.00 | 458.00 | 472.00 | 0.3M |
| 2025-03-12 | 462.00 | 474.00 | 460.00 | 464.00 | 0.2M |
| 2025-03-11 | 441.00 | 467.00 | 438.00 | 467.00 | 0.3M |
| 2025-03-10 | 465.00 | 469.00 | 441.00 | 449.00 | 0.5M |
| 2025-03-07 | 445.00 | 447.00 | 431.00 | 434.00 | 0.1M |
| 2025-03-06 | 470.00 | 475.00 | 448.00 | 448.00 | 0.1M |
| 2025-03-05 | 469.00 | 471.00 | 453.00 | 470.00 | 0.1M |
| 2025-03-04 | 456.00 | 473.00 | 450.00 | 465.00 | 0.1M |
| 2025-03-03 | 472.00 | 492.00 | 461.00 | 463.00 | 0.3M |
| 2025-02-28 | 484.00 | 499.00 | 464.00 | 465.00 | 0.5M |
| 2025-02-27 | 516.00 | 534.00 | 463.00 | 485.00 | 1.9M |
| 2025-02-26 | 527.00 | 531.00 | 477.00 | 498.00 | 2.4M |
| 2025-02-25 | 435.00 | 453.00 | 430.00 | 451.00 | 0.1M |
| 2025-02-21 | 453.00 | 453.00 | 435.00 | 437.00 | 0.1M |
| 2025-02-20 | 456.00 | 462.00 | 450.00 | 455.00 | 0.1M |
| 2025-02-19 | 473.00 | 487.00 | 453.00 | 455.00 | 0.3M |
| 2025-02-18 | 468.00 | 472.00 | 458.00 | 465.00 | 0.1M |
| 2025-02-17 | 442.00 | 461.00 | 436.00 | 460.00 | 0.1M |
| 2025-02-14 | 445.00 | 450.00 | 438.00 | 442.00 | 0.1M |
| 2025-02-13 | 446.00 | 446.00 | 433.00 | 444.00 | 0.1M |
| 2025-02-12 | 434.00 | 446.00 | 428.00 | 445.00 | 0.1M |
| 2025-02-10 | 416.00 | 439.00 | 413.00 | 432.00 | 0.1M |
| 2025-02-07 | 409.00 | 427.00 | 408.00 | 421.00 | 0.1M |
| 2025-02-06 | 410.00 | 414.00 | 405.00 | 409.00 | 0.1M |
| 2025-02-05 | 404.00 | 412.00 | 404.00 | 408.00 | 0.0M |
| 2025-02-04 | 400.00 | 409.00 | 400.00 | 402.00 | 0.0M |
| 2025-02-03 | 403.00 | 403.00 | 394.00 | 397.00 | 0.1M |
| 2025-01-31 | 413.00 | 415.00 | 406.00 | 406.00 | 0.1M |
| 2025-01-30 | 415.00 | 416.00 | 406.00 | 413.00 | 0.1M |
| 2025-01-29 | 420.00 | 427.00 | 416.00 | 420.00 | 0.1M |
| 2025-01-28 | 414.00 | 425.00 | 410.00 | 420.00 | 0.1M |
| 2025-01-27 | 404.00 | 422.00 | 402.00 | 414.00 | 0.1M |
| 2025-01-24 | 392.00 | 412.00 | 392.00 | 404.00 | 0.2M |
| 2025-01-23 | 402.00 | 413.00 | 391.00 | 392.00 | 0.2M |
| 2025-01-22 | 407.00 | 410.00 | 399.00 | 400.00 | 0.1M |
| 2025-01-21 | 426.00 | 426.00 | 395.00 | 405.00 | 0.3M |
| 2025-01-20 | 420.00 | 425.00 | 414.00 | 424.00 | 0.1M |
| 2025-01-17 | 426.00 | 431.00 | 408.00 | 421.00 | 0.3M |
| 2025-01-16 | 411.00 | 418.00 | 407.00 | 410.00 | 0.1M |
| 2025-01-15 | 425.00 | 434.00 | 412.00 | 412.00 | 0.2M |
| 2025-01-14 | 440.00 | 457.00 | 423.00 | 425.00 | 0.3M |
| 2025-01-10 | 448.00 | 482.00 | 440.00 | 449.00 | 0.6M |
| 2025-01-09 | 467.00 | 497.00 | 443.00 | 447.00 | 0.7M |
| 2025-01-08 | 433.00 | 489.00 | 422.00 | 470.00 | 1.4M |
| 2025-01-07 | 426.00 | 440.00 | 410.00 | 417.00 | 0.4M |
| 2025-01-06 | 397.00 | 445.00 | 390.00 | 432.00 | 0.7M |