545.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 530.45 | 545.65 | 527.05 | 545.65 | 25.7M |
| 2025-09-25 | 543.57 | 543.57 | 528.99 | 532.60 | 30.1M |
| 2025-09-24 | 534.53 | 544.84 | 523.30 | 544.62 | 25.0M |
| 2025-09-23 | 540.32 | 545.46 | 537.60 | 540.96 | 18.2M |
| 2025-09-22 | 534.27 | 535.69 | 524.20 | 534.52 | 18.7M |
| 2025-09-19 | 541.41 | 541.41 | 530.14 | 534.98 | 35.9M |
| 2025-09-18 | 541.61 | 545.82 | 536.53 | 537.64 | 21.2M |
| 2025-09-17 | 546.71 | 546.71 | 534.64 | 539.23 | 20.3M |
| 2025-09-16 | 563.93 | 563.93 | 540.19 | 541.66 | 17.2M |
| 2025-09-15 | 554.30 | 559.95 | 550.33 | 559.95 | 18.0M |
| 2025-09-12 | 559.45 | 561.60 | 547.66 | 548.72 | 18.0M |
| 2025-09-11 | 540.92 | 559.71 | 540.44 | 556.26 | 19.3M |
| 2025-09-10 | 541.93 | 544.86 | 520.29 | 539.35 | 20.8M |
| 2025-09-09 | 560.34 | 561.28 | 544.49 | 549.07 | 16.4M |
| 2025-09-08 | 543.45 | 559.49 | 543.45 | 559.35 | 14.4M |
| 2025-09-05 | 552.63 | 557.87 | 537.38 | 537.53 | 19.2M |
| 2025-09-04 | 530.32 | 548.92 | 520.71 | 546.57 | 17.7M |
| 2025-09-03 | 531.23 | 539.47 | 524.46 | 530.61 | 22.6M |
| 2025-09-02 | 527.00 | 528.83 | 507.86 | 526.09 | 19.9M |
| 2025-09-01 | 538.00 | 547.46 | 515.06 | 524.77 | 17.9M |
| 2025-08-29 | 549.56 | 550.29 | 532.34 | 533.93 | 19.2M |
| 2025-08-28 | 562.76 | 567.50 | 547.38 | 547.38 | 14.8M |
| 2025-08-27 | 582.09 | 585.45 | 556.03 | 558.50 | 18.8M |
| 2025-08-26 | 574.40 | 584.22 | 561.97 | 578.88 | 28.7M |
| 2025-08-25 | 574.64 | 583.68 | 570.79 | 578.21 | 18.1M |
| 2025-08-22 | 613.52 | 615.23 | 564.22 | 568.55 | 48.3M |
| 2025-08-21 | 614.44 | 627.51 | 606.40 | 626.59 | 15.2M |
| 2025-08-20 | 608.65 | 617.99 | 598.59 | 611.13 | 16.2M |
| 2025-08-19 | 605.23 | 620.79 | 597.50 | 615.65 | 17.3M |
| 2025-08-18 | 599.49 | 604.66 | 587.36 | 603.13 | 18.1M |
| 2025-08-14 | 608.64 | 608.64 | 588.73 | 598.44 | 17.5M |
| 2025-08-13 | 625.50 | 630.95 | 607.28 | 618.04 | 22.0M |
| 2025-08-12 | 623.59 | 629.39 | 615.63 | 625.25 | 16.4M |
| 2025-08-11 | 629.26 | 632.90 | 613.25 | 617.19 | 16.0M |
| 2025-08-08 | 613.60 | 631.30 | 603.45 | 629.02 | 18.0M |
| 2025-08-07 | 593.44 | 622.70 | 589.04 | 613.94 | 25.8M |
| 2025-08-06 | 571.17 | 592.88 | 569.08 | 592.69 | 23.0M |
| 2025-08-05 | 578.26 | 580.69 | 561.95 | 566.31 | 17.2M |
| 2025-08-04 | 562.02 | 572.19 | 556.21 | 572.19 | 17.3M |
| 2025-08-01 | 594.91 | 594.91 | 567.60 | 574.27 | 23.6M |
| 2025-07-31 | 615.12 | 617.39 | 597.69 | 601.07 | 24.1M |
| 2025-07-30 | 599.25 | 614.24 | 595.90 | 614.24 | 27.0M |
| 2025-07-29 | 583.38 | 604.34 | 582.68 | 601.58 | 19.2M |
| 2025-07-28 | 615.42 | 616.83 | 581.90 | 583.85 | 17.8M |
| 2025-07-25 | 603.85 | 607.20 | 596.14 | 607.20 | 14.2M |
| 2025-07-24 | 606.96 | 609.50 | 598.61 | 609.50 | 17.0M |
| 2025-07-23 | 602.54 | 610.47 | 595.13 | 600.73 | 23.0M |
| 2025-07-22 | 596.94 | 598.56 | 587.59 | 593.76 | 17.0M |
| 2025-07-21 | 611.83 | 612.46 | 595.52 | 602.30 | 15.5M |
| 2025-07-18 | 596.23 | 614.05 | 595.73 | 608.44 | 20.9M |
| 2025-07-17 | 574.78 | 586.00 | 565.87 | 584.97 | 18.3M |
| 2025-07-16 | 571.78 | 574.50 | 563.88 | 570.26 | 17.9M |
| 2025-07-15 | 580.64 | 587.05 | 566.35 | 571.13 | 18.1M |
| 2025-07-14 | 565.15 | 574.90 | 561.06 | 574.90 | 14.3M |
| 2025-07-11 | 564.12 | 568.77 | 558.57 | 567.66 | 15.4M |
| 2025-07-10 | 585.78 | 587.56 | 562.12 | 563.65 | 35.6M |
| 2025-07-09 | 581.47 | 584.86 | 572.44 | 582.67 | 31.9M |
| 2025-07-08 | 574.02 | 579.92 | 572.82 | 579.49 | 26.6M |
| 2025-07-07 | 569.07 | 573.46 | 561.99 | 568.54 | 11.3M |
| 2025-07-04 | 574.71 | 578.55 | 561.72 | 570.05 | 12.1M |
| 2025-07-03 | 566.80 | 582.16 | 566.76 | 579.04 | 26.3M |
| 2025-07-02 | 556.93 | 562.70 | 552.00 | 560.43 | 21.5M |
| 2025-07-01 | 561.99 | 569.63 | 552.67 | 555.27 | 22.1M |
| 2025-06-30 | 557.67 | 568.49 | 554.37 | 562.82 | 24.2M |
| 2025-06-27 | 553.59 | 553.96 | 544.78 | 551.42 | 22.0M |
| 2025-06-26 | 532.88 | 552.98 | 532.02 | 550.50 | 27.3M |
| 2025-06-25 | 532.24 | 532.24 | 522.71 | 526.11 | 19.1M |
| 2025-06-24 | 517.51 | 531.39 | 516.48 | 531.39 | 35.9M |
| 2025-06-23 | 516.76 | 516.76 | 501.36 | 504.77 | 18.5M |
| 2025-06-20 | 518.87 | 523.94 | 515.18 | 521.75 | 41.1M |
| 2025-06-18 | 518.79 | 522.46 | 509.55 | 517.23 | 19.8M |
| 2025-06-17 | 510.04 | 522.23 | 500.46 | 519.65 | 31.5M |
| 2025-06-16 | 518.33 | 524.03 | 511.15 | 514.35 | 25.8M |
| 2025-06-13 | 513.66 | 521.31 | 506.24 | 511.83 | 32.5M |
| 2025-06-12 | 532.35 | 546.46 | 518.55 | 530.30 | 30.0M |
| 2025-06-11 | 540.63 | 542.77 | 527.84 | 539.77 | 26.4M |
| 2025-06-10 | 523.41 | 551.47 | 522.60 | 545.39 | 36.9M |
| 2025-06-09 | 512.96 | 523.64 | 507.27 | 522.03 | 21.9M |
| 2025-06-06 | 517.19 | 517.19 | 493.75 | 509.86 | 39.2M |
| 2025-06-05 | 536.27 | 541.20 | 519.17 | 523.12 | 20.8M |
| 2025-06-04 | 527.35 | 538.21 | 524.18 | 536.77 | 23.9M |
| 2025-06-03 | 534.98 | 535.84 | 507.40 | 522.31 | 22.8M |
| 2025-06-02 | 517.38 | 533.18 | 501.54 | 531.63 | 30.3M |
| 2025-05-30 | 536.24 | 539.31 | 525.19 | 538.31 | 45.4M |
| 2025-05-29 | 571.17 | 572.26 | 541.48 | 543.90 | 25.6M |
| 2025-05-28 | 557.08 | 565.37 | 553.82 | 564.14 | 23.6M |
| 2025-05-27 | 545.83 | 556.72 | 541.19 | 555.17 | 15.8M |
| 2025-05-26 | 531.47 | 548.95 | 530.00 | 546.74 | 12.0M |
| 2025-05-23 | 530.91 | 535.82 | 493.90 | 518.31 | 25.3M |
| 2025-05-22 | 531.07 | 534.29 | 521.35 | 526.79 | 27.7M |
| 2025-05-21 | 547.23 | 547.45 | 529.86 | 535.44 | 17.7M |
| 2025-05-20 | 550.03 | 556.69 | 545.58 | 549.39 | 18.9M |
| 2025-05-19 | 539.09 | 546.87 | 522.37 | 545.78 | 21.5M |
| 2025-05-16 | 567.22 | 571.60 | 547.65 | 555.37 | 22.5M |
| 2025-05-15 | 559.10 | 562.46 | 547.27 | 557.35 | 14.6M |
| 2025-05-14 | 574.61 | 576.83 | 556.75 | 563.91 | 21.0M |
| 2025-05-13 | 567.15 | 571.13 | 556.56 | 571.13 | 23.8M |
| 2025-05-12 | 574.14 | 590.66 | 557.63 | 564.21 | 18.0M |
| 2025-05-09 | 544.02 | 570.36 | 543.16 | 568.69 | 21.8M |
| 2025-05-08 | 535.79 | 547.75 | 529.61 | 539.80 | 20.6M |
| 2025-05-07 | 522.56 | 534.77 | 520.32 | 532.40 | 22.0M |
| 2025-05-06 | 536.24 | 536.24 | 505.73 | 520.85 | 18.7M |
| 2025-05-05 | 553.20 | 553.20 | 538.40 | 546.81 | 11.4M |
| 2025-05-02 | 544.09 | 557.80 | 540.59 | 557.80 | 18.1M |
| 2025-04-30 | 560.73 | 561.89 | 525.36 | 529.64 | 25.3M |
| 2025-04-29 | 560.53 | 569.70 | 553.64 | 558.76 | 18.5M |
| 2025-04-28 | 555.97 | 564.64 | 551.76 | 556.65 | 17.5M |
| 2025-04-25 | 554.89 | 561.26 | 548.79 | 552.31 | 19.6M |
| 2025-04-24 | 542.65 | 554.39 | 532.63 | 553.82 | 26.7M |
| 2025-04-23 | 529.15 | 548.71 | 527.17 | 548.28 | 33.7M |
| 2025-04-22 | 498.78 | 516.75 | 498.78 | 516.75 | 28.4M |
| 2025-04-17 | 490.76 | 505.57 | 489.44 | 495.81 | 22.4M |
| 2025-04-16 | 478.32 | 494.93 | 475.65 | 485.61 | 25.8M |
| 2025-04-15 | 484.20 | 501.81 | 476.62 | 486.67 | 30.2M |
| 2025-04-14 | 472.32 | 483.43 | 470.32 | 482.94 | 15.0M |
| 2025-04-11 | 465.93 | 475.99 | 450.78 | 454.77 | 22.0M |
| 2025-04-10 | 459.62 | 481.15 | 452.53 | 463.67 | 30.6M |
| 2025-04-09 | 421.85 | 445.14 | 413.64 | 422.17 | 24.9M |
| 2025-04-08 | 436.24 | 452.60 | 423.49 | 448.76 | 30.6M |
| 2025-04-07 | 396.33 | 438.72 | 374.24 | 422.25 | 43.3M |
| 2025-04-04 | 493.87 | 494.01 | 432.00 | 435.39 | 43.0M |
| 2025-04-03 | 524.30 | 528.90 | 498.42 | 499.00 | 21.2M |
| 2025-04-02 | 537.38 | 544.04 | 529.97 | 543.47 | 16.8M |
| 2025-04-01 | 526.50 | 544.38 | 526.49 | 538.50 | 24.5M |
| 2025-03-31 | 528.09 | 533.71 | 512.45 | 520.73 | 30.7M |
| 2025-03-28 | 550.00 | 555.62 | 541.66 | 544.22 | 21.1M |
| 2025-03-27 | 547.88 | 561.93 | 539.64 | 557.28 | 19.9M |
| 2025-03-26 | 564.36 | 567.14 | 547.26 | 553.02 | 23.7M |
| 2025-03-25 | 555.57 | 568.25 | 549.16 | 565.68 | 21.7M |
| 2025-03-24 | 549.04 | 553.36 | 542.24 | 552.78 | 21.9M |
| 2025-03-21 | 541.68 | 548.01 | 528.74 | 536.23 | 55.6M |
| 2025-03-20 | 559.07 | 559.32 | 537.43 | 547.52 | 25.3M |
| 2025-03-19 | 559.36 | 565.88 | 553.16 | 558.09 | 28.7M |
| 2025-03-18 | 563.71 | 577.74 | 559.83 | 566.14 | 25.9M |
| 2025-03-17 | 551.20 | 559.86 | 547.62 | 557.63 | 25.5M |
| 2025-03-14 | 523.34 | 552.51 | 518.06 | 548.64 | 37.0M |
| 2025-03-13 | 501.27 | 524.18 | 501.27 | 521.02 | 39.8M |
| 2025-03-12 | 491.97 | 501.04 | 491.97 | 499.69 | 26.6M |
| 2025-03-11 | 489.71 | 499.55 | 478.77 | 483.76 | 22.4M |
| 2025-03-10 | 505.01 | 505.01 | 478.85 | 486.03 | 20.2M |
| 2025-03-07 | 498.75 | 509.32 | 494.54 | 506.48 | 23.3M |
| 2025-03-06 | 491.28 | 505.54 | 488.10 | 505.15 | 27.7M |
| 2025-03-05 | 473.11 | 487.99 | 473.11 | 487.50 | 24.5M |
| 2025-03-04 | 477.71 | 479.93 | 454.05 | 454.05 | 25.6M |
| 2025-03-03 | 481.71 | 495.25 | 472.17 | 492.82 | 21.0M |
| 2025-02-28 | 477.52 | 488.70 | 476.03 | 484.72 | 41.5M |
| 2025-02-27 | 500.33 | 505.08 | 486.91 | 488.77 | 27.9M |
| 2025-02-26 | 489.74 | 500.42 | 489.74 | 500.42 | 28.9M |
| 2025-02-25 | 472.63 | 489.00 | 472.63 | 482.38 | 23.2M |
| 2025-02-24 | 500.62 | 500.62 | 474.52 | 476.37 | 19.2M |
| 2025-02-21 | 498.82 | 507.90 | 498.39 | 500.48 | 18.8M |
| 2025-02-20 | 503.38 | 507.18 | 497.12 | 498.87 | 22.6M |
| 2025-02-19 | 525.30 | 530.48 | 500.96 | 507.08 | 29.3M |
| 2025-02-18 | 499.05 | 523.05 | 498.30 | 521.28 | 27.4M |
| 2025-02-17 | 484.77 | 498.42 | 480.84 | 493.15 | 14.6M |
| 2025-02-14 | 492.42 | 496.10 | 481.59 | 485.46 | 20.8M |
| 2025-02-13 | 490.43 | 499.26 | 486.90 | 492.81 | 24.5M |
| 2025-02-12 | 472.54 | 486.30 | 472.17 | 483.04 | 24.4M |
| 2025-02-11 | 459.90 | 472.26 | 457.41 | 470.68 | 15.5M |
| 2025-02-10 | 454.43 | 463.44 | 452.31 | 460.58 | 19.4M |
| 2025-02-07 | 446.29 | 457.05 | 444.48 | 453.73 | 17.6M |
| 2025-02-06 | 429.39 | 443.80 | 426.45 | 443.80 | 18.4M |
| 2025-02-05 | 427.88 | 432.13 | 415.68 | 420.77 | 15.9M |
| 2025-02-04 | 423.23 | 428.42 | 418.22 | 428.01 | 14.0M |
| 2025-02-03 | 411.56 | 421.63 | 411.56 | 419.45 | 16.5M |
| 2025-01-31 | 439.06 | 439.13 | 433.41 | 435.17 | 18.0M |
| 2025-01-30 | 427.07 | 438.11 | 426.61 | 437.91 | 18.5M |
| 2025-01-29 | 425.69 | 428.24 | 422.27 | 422.98 | 12.1M |
| 2025-01-28 | 415.84 | 423.77 | 414.42 | 423.16 | 17.7M |
| 2025-01-27 | 404.34 | 415.32 | 403.07 | 415.32 | 15.9M |
| 2025-01-24 | 412.92 | 419.00 | 412.13 | 416.35 | 13.8M |
| 2025-01-23 | 409.21 | 412.80 | 406.09 | 411.01 | 14.8M |
| 2025-01-22 | 401.71 | 414.42 | 401.71 | 410.91 | 20.6M |
| 2025-01-21 | 396.14 | 400.78 | 394.05 | 400.71 | 13.2M |
| 2025-01-20 | 394.26 | 400.99 | 390.23 | 398.01 | 15.7M |
| 2025-01-17 | 385.64 | 394.43 | 384.32 | 392.23 | 18.7M |
| 2025-01-16 | 389.28 | 389.33 | 380.54 | 382.66 | 19.2M |
| 2025-01-15 | 371.42 | 385.27 | 368.38 | 385.06 | 14.6M |
| 2025-01-14 | 367.53 | 373.14 | 364.56 | 369.44 | 15.1M |
| 2025-01-13 | 373.33 | 373.33 | 361.57 | 364.01 | 15.1M |
| 2025-01-10 | 372.98 | 379.19 | 370.77 | 376.14 | 15.6M |
| 2025-01-09 | 368.22 | 373.14 | 363.94 | 373.14 | 15.6M |
| 2025-01-08 | 374.17 | 376.58 | 362.82 | 367.12 | 20.1M |
| 2025-01-07 | 377.30 | 383.48 | 374.53 | 376.58 | 20.1M |
| 2025-01-03 | 367.41 | 374.36 | 365.09 | 370.16 | 12.4M |
| 2025-01-02 | 360.37 | 367.83 | 357.84 | 366.78 | 14.4M |