515.80
마지막 업데이트: 2025-07-31
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-31 | 525.05 | 534.15 | 512.25 | 515.80 | 0.0M |
| 2025-07-30 | 532.95 | 539.50 | 527.45 | 530.65 | 2.2M |
| 2025-07-29 | 533.30 | 544.00 | 532.35 | 536.80 | 1.8M |
| 2025-07-28 | 499.90 | 544.00 | 495.50 | 535.40 | 2.6M |
| 2025-07-25 | 493.10 | 503.00 | 490.20 | 497.35 | 0.2M |
| 2025-07-24 | 502.95 | 504.75 | 494.30 | 500.00 | 0.1M |
| 2025-07-23 | 500.25 | 504.85 | 493.50 | 503.25 | 0.2M |
| 2025-07-22 | 495.00 | 507.70 | 482.05 | 500.10 | 0.6M |
| 2025-07-21 | 465.25 | 497.45 | 463.50 | 492.20 | 0.7M |
| 2025-07-18 | 476.00 | 476.30 | 465.30 | 467.80 | 0.2M |
| 2025-07-17 | 453.30 | 478.20 | 453.30 | 476.30 | 0.1M |
| 2025-07-16 | 455.40 | 461.00 | 450.30 | 454.30 | 0.1M |
| 2025-07-15 | 443.10 | 457.00 | 443.10 | 455.40 | 0.0M |
| 2025-07-14 | 436.00 | 445.00 | 430.55 | 443.15 | 0.0M |
| 2025-07-11 | 439.00 | 443.75 | 429.00 | 434.50 | 0.1M |
| 2025-07-10 | 440.65 | 445.90 | 433.00 | 439.20 | 0.0M |
| 2025-07-09 | 449.00 | 449.75 | 439.10 | 439.90 | 0.0M |
| 2025-07-08 | 459.00 | 459.00 | 444.80 | 448.00 | 0.0M |
| 2025-07-07 | 455.05 | 464.05 | 453.15 | 456.25 | 0.1M |
| 2025-07-04 | 459.95 | 475.00 | 453.90 | 457.90 | 0.1M |
| 2025-07-03 | 448.65 | 464.40 | 447.40 | 460.15 | 0.2M |
| 2025-07-02 | 441.15 | 451.90 | 440.00 | 450.50 | 0.7M |
| 2025-07-01 | 430.00 | 445.35 | 429.25 | 443.10 | 0.1M |
| 2025-06-30 | 415.50 | 433.25 | 414.00 | 430.65 | 0.4M |
| 2025-06-27 | 416.00 | 428.00 | 416.00 | 417.45 | 0.3M |
| 2025-06-26 | 427.00 | 429.70 | 409.25 | 414.80 | 0.2M |
| 2025-06-25 | 422.00 | 432.80 | 422.00 | 426.30 | 0.5M |
| 2025-06-24 | 419.95 | 424.50 | 418.00 | 421.70 | 0.3M |
| 2025-06-23 | 413.35 | 421.95 | 413.35 | 418.70 | 0.0M |
| 2025-06-20 | 416.05 | 421.80 | 410.15 | 413.35 | 0.5M |
| 2025-06-19 | 421.10 | 422.85 | 414.00 | 416.70 | 0.3M |
| 2025-06-18 | 430.00 | 432.95 | 421.00 | 423.00 | 0.1M |
| 2025-06-17 | 423.05 | 434.75 | 423.00 | 431.15 | 0.2M |
| 2025-06-16 | 413.00 | 424.50 | 412.05 | 423.45 | 0.0M |
| 2025-06-13 | 408.00 | 418.00 | 408.00 | 412.75 | 0.0M |
| 2025-06-12 | 416.80 | 423.00 | 412.55 | 413.15 | 0.3M |
| 2025-06-11 | 427.00 | 427.00 | 416.00 | 418.60 | 0.2M |
| 2025-06-10 | 426.00 | 431.95 | 423.00 | 427.45 | 0.2M |
| 2025-06-09 | 427.00 | 429.00 | 419.30 | 425.00 | 0.2M |
| 2025-06-06 | 421.55 | 428.65 | 421.55 | 424.50 | 0.0M |
| 2025-06-05 | 425.00 | 428.90 | 423.75 | 425.85 | 0.0M |
| 2025-06-04 | 419.95 | 427.50 | 416.25 | 423.70 | 0.0M |
| 2025-06-03 | 421.40 | 422.95 | 415.35 | 417.75 | 0.0M |
| 2025-06-02 | 408.50 | 420.00 | 408.00 | 419.45 | 0.1M |
| 2025-05-30 | 415.00 | 415.40 | 405.75 | 409.85 | 0.3M |
| 2025-05-29 | 416.70 | 417.80 | 412.75 | 416.30 | 0.1M |
| 2025-05-28 | 416.00 | 423.50 | 415.00 | 417.10 | 0.0M |
| 2025-05-27 | 414.75 | 417.00 | 411.25 | 415.45 | 0.1M |
| 2025-05-26 | 418.05 | 421.20 | 414.40 | 416.50 | 0.0M |
| 2025-05-23 | 416.05 | 419.10 | 413.30 | 417.05 | 0.1M |
| 2025-05-22 | 421.15 | 421.15 | 413.30 | 417.10 | 0.1M |
| 2025-05-21 | 414.90 | 422.85 | 409.75 | 421.95 | 0.1M |
| 2025-05-20 | 428.25 | 428.25 | 412.00 | 413.10 | 0.3M |
| 2025-05-19 | 428.30 | 434.80 | 426.50 | 427.45 | 0.2M |
| 2025-05-16 | 428.20 | 429.60 | 423.15 | 428.25 | 0.1M |
| 2025-05-15 | 420.10 | 429.40 | 419.10 | 426.85 | 0.1M |
| 2025-05-14 | 422.00 | 425.00 | 416.65 | 421.55 | 0.3M |
| 2025-05-13 | 451.60 | 458.30 | 415.10 | 420.25 | 0.6M |
| 2025-05-12 | 464.95 | 476.90 | 440.00 | 449.30 | 0.4M |
| 2025-05-09 | 430.00 | 461.90 | 426.00 | 454.70 | 0.1M |
| 2025-05-08 | 462.95 | 465.15 | 429.00 | 436.70 | 0.4M |
| 2025-05-07 | 459.80 | 471.80 | 455.10 | 464.75 | 0.4M |
| 2025-05-06 | 462.15 | 471.75 | 452.30 | 458.80 | 0.3M |
| 2025-05-05 | 460.00 | 468.85 | 447.00 | 466.75 | 0.2M |
| 2025-05-02 | 459.00 | 473.00 | 443.05 | 458.00 | 0.8M |
| 2025-04-30 | 454.20 | 461.65 | 448.50 | 452.25 | 0.0M |
| 2025-04-29 | 465.00 | 472.00 | 452.00 | 454.90 | 0.4M |
| 2025-04-28 | 447.05 | 464.00 | 440.60 | 461.20 | 0.0M |
| 2025-04-25 | 461.00 | 468.50 | 439.10 | 448.50 | 0.6M |
| 2025-04-24 | 467.95 | 469.05 | 455.00 | 461.60 | 1.1M |
| 2025-04-23 | 459.95 | 471.90 | 448.75 | 465.05 | 0.2M |
| 2025-04-22 | 452.00 | 459.00 | 445.20 | 456.60 | 0.7M |
| 2025-04-21 | 441.60 | 452.00 | 440.00 | 449.00 | 1.0M |
| 2025-04-17 | 447.05 | 454.40 | 438.60 | 441.35 | 0.4M |
| 2025-04-16 | 445.00 | 452.00 | 442.15 | 447.85 | 0.2M |
| 2025-04-15 | 437.00 | 449.70 | 437.00 | 445.60 | 0.7M |
| 2025-04-11 | 419.95 | 441.70 | 407.00 | 432.85 | 0.2M |
| 2025-04-09 | 413.95 | 419.50 | 404.00 | 415.75 | 0.3M |
| 2025-04-08 | 416.50 | 424.50 | 409.00 | 416.20 | 0.1M |
| 2025-04-07 | 415.25 | 423.70 | 401.75 | 414.80 | 0.6M |
| 2025-04-04 | 445.00 | 447.05 | 428.35 | 434.50 | 0.6M |
| 2025-04-03 | 440.00 | 444.50 | 432.10 | 442.60 | 0.3M |
| 2025-04-02 | 424.00 | 445.90 | 424.00 | 443.95 | 0.2M |
| 2025-04-01 | 421.30 | 433.25 | 421.30 | 428.55 | 0.1M |
| 2025-03-28 | 447.45 | 453.85 | 423.50 | 432.95 | 0.3M |
| 2025-03-27 | 440.00 | 453.65 | 438.00 | 448.75 | 0.8M |
| 2025-03-26 | 450.10 | 450.10 | 435.00 | 443.10 | 0.7M |
| 2025-01-29 | 253.00 | 266.50 | 248.40 | 263.20 | 0.8M |
| 2025-01-28 | 248.60 | 256.00 | 247.05 | 251.00 | 0.2M |
| 2025-01-27 | 258.65 | 261.00 | 250.30 | 252.60 | 0.1M |
| 2025-01-24 | 272.60 | 275.00 | 264.10 | 264.80 | 0.1M |
| 2025-01-23 | 259.75 | 274.15 | 259.75 | 272.65 | 0.4M |
| 2025-01-22 | 263.50 | 264.15 | 250.80 | 259.80 | 0.3M |
| 2025-01-21 | 270.85 | 276.80 | 263.00 | 264.10 | 0.2M |
| 2025-01-20 | 268.60 | 272.10 | 264.00 | 270.85 | 0.7M |
| 2025-01-17 | 267.95 | 277.00 | 264.10 | 269.35 | 0.5M |
| 2025-01-16 | 269.90 | 272.40 | 260.00 | 266.70 | 0.2M |
| 2025-01-15 | 260.00 | 270.00 | 260.00 | 266.05 | 0.2M |
| 2025-01-14 | 260.85 | 263.00 | 250.15 | 260.45 | 0.1M |
| 2025-01-13 | 270.60 | 270.60 | 250.40 | 253.10 | 0.1M |
| 2025-01-10 | 268.40 | 276.00 | 256.00 | 267.95 | 0.2M |
| 2025-01-09 | 260.15 | 274.00 | 260.15 | 267.60 | 0.5M |
| 2025-01-08 | 263.45 | 265.55 | 253.95 | 260.15 | 0.2M |
| 2025-01-07 | 245.00 | 268.65 | 231.65 | 264.60 | 0.8M |
| 2025-01-06 | 251.00 | 258.95 | 238.60 | 244.30 | 0.2M |
| 2025-01-03 | 232.00 | 255.25 | 232.00 | 252.65 | 0.8M |
| 2025-01-02 | 226.70 | 237.05 | 226.60 | 235.60 | 0.7M |
| 2025-01-01 | 224.00 | 227.90 | 223.25 | 225.85 | 0.2M |