497.77
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-09-30 | 505.55 | 508.87 | 496.70 | 497.77 | 0.1M |
2025-09-29 | 498.37 | 507.26 | 495.80 | 506.32 | 0.1M |
2025-09-26 | 493.49 | 502.61 | 491.66 | 502.49 | 0.0M |
2025-09-25 | 487.34 | 497.64 | 484.74 | 494.44 | 0.1M |
2025-09-24 | 501.74 | 501.74 | 489.02 | 490.08 | 0.0M |
2025-09-23 | 508.20 | 508.20 | 494.26 | 499.79 | 0.0M |
2025-09-22 | 506.26 | 508.62 | 500.09 | 505.90 | 0.0M |
2025-09-19 | 512.42 | 512.42 | 499.00 | 505.63 | 0.2M |
2025-09-18 | 501.48 | 517.69 | 498.87 | 514.95 | 0.1M |
2025-09-17 | 510.00 | 512.30 | 500.97 | 501.22 | 0.1M |
2025-09-16 | 496.31 | 508.94 | 494.20 | 507.31 | 0.1M |
2025-09-15 | 488.97 | 501.29 | 485.79 | 498.25 | 0.1M |
2025-09-12 | 510.93 | 512.70 | 482.95 | 488.95 | 0.1M |
2025-09-11 | 498.35 | 518.48 | 496.10 | 513.96 | 0.1M |
2025-09-10 | 478.00 | 497.97 | 473.00 | 496.66 | 0.1M |
2025-09-09 | 472.40 | 482.25 | 465.61 | 479.51 | 0.1M |
2025-09-08 | 485.17 | 485.17 | 470.74 | 473.33 | 0.1M |
2025-09-05 | 481.00 | 493.12 | 473.48 | 479.66 | 0.1M |
2025-09-04 | 465.55 | 479.93 | 465.55 | 479.69 | 0.0M |
2025-09-03 | 454.99 | 467.85 | 454.99 | 463.86 | 0.1M |
2025-09-02 | 462.29 | 476.60 | 453.41 | 456.01 | 0.1M |
2025-08-29 | 463.66 | 466.05 | 459.20 | 463.84 | 0.1M |
2025-08-28 | 458.18 | 466.22 | 455.06 | 461.90 | 0.1M |
2025-08-27 | 448.36 | 458.31 | 445.29 | 457.99 | 0.1M |
2025-08-26 | 455.93 | 460.64 | 447.62 | 449.22 | 0.1M |
2025-08-25 | 449.70 | 458.35 | 448.19 | 457.50 | 0.1M |
2025-08-22 | 440.72 | 454.30 | 439.64 | 448.80 | 0.1M |
2025-08-21 | 431.07 | 439.46 | 426.47 | 439.25 | 0.1M |
2025-08-20 | 434.08 | 436.76 | 427.30 | 431.79 | 0.1M |
2025-08-19 | 439.82 | 445.99 | 431.85 | 433.23 | 0.1M |
2025-08-18 | 429.31 | 449.44 | 427.71 | 440.09 | 0.1M |
2025-08-15 | 428.00 | 430.62 | 419.90 | 430.07 | 0.1M |
2025-08-14 | 411.87 | 429.78 | 409.33 | 428.54 | 0.1M |
2025-08-13 | 403.87 | 419.16 | 403.02 | 414.77 | 0.1M |
2025-08-12 | 393.14 | 405.66 | 392.87 | 404.43 | 0.1M |
2025-08-11 | 389.49 | 396.15 | 387.37 | 391.61 | 0.1M |
2025-08-08 | 390.30 | 403.81 | 386.34 | 386.90 | 0.0M |
2025-08-07 | 392.65 | 401.09 | 390.25 | 393.64 | 0.1M |
2025-08-06 | 380.20 | 392.45 | 379.48 | 392.15 | 0.1M |
2025-08-05 | 382.94 | 383.32 | 375.79 | 379.70 | 0.0M |
2025-08-04 | 373.46 | 383.64 | 372.46 | 382.36 | 0.1M |
2025-08-01 | 376.80 | 380.16 | 367.85 | 370.74 | 0.1M |
2025-07-31 | 379.75 | 385.02 | 369.32 | 377.42 | 0.1M |
2025-07-30 | 377.90 | 386.06 | 377.90 | 383.05 | 0.1M |
2025-07-29 | 384.52 | 386.85 | 374.10 | 375.26 | 0.1M |
2025-07-28 | 384.09 | 387.52 | 379.37 | 382.25 | 0.1M |
2025-07-25 | 380.13 | 383.54 | 375.39 | 383.20 | 0.0M |
2025-07-24 | 381.83 | 385.40 | 378.07 | 380.33 | 0.0M |
2025-07-23 | 378.03 | 385.34 | 377.43 | 381.70 | 0.0M |
2025-07-22 | 376.64 | 381.90 | 375.44 | 377.73 | 0.1M |
2025-07-21 | 375.24 | 379.00 | 374.18 | 375.57 | 0.0M |
2025-07-18 | 383.47 | 383.47 | 373.00 | 375.33 | 0.1M |
2025-07-17 | 378.29 | 382.05 | 374.67 | 381.85 | 0.1M |
2025-07-16 | 377.40 | 384.97 | 373.10 | 379.41 | 0.1M |
2025-07-15 | 373.18 | 377.55 | 368.31 | 372.70 | 0.1M |
2025-07-14 | 370.79 | 373.60 | 366.59 | 373.04 | 0.1M |
2025-07-11 | 366.76 | 375.90 | 366.76 | 369.82 | 0.0M |
2025-07-10 | 363.50 | 371.48 | 362.46 | 367.06 | 0.1M |
2025-07-09 | 363.25 | 364.80 | 361.05 | 364.80 | 0.1M |
2025-07-08 | 369.45 | 369.45 | 355.00 | 363.85 | 0.1M |
2025-07-07 | 371.00 | 372.80 | 364.52 | 366.63 | 0.1M |
2025-07-03 | 373.66 | 377.70 | 365.66 | 374.38 | 0.0M |
2025-07-02 | 388.63 | 388.63 | 373.97 | 374.12 | 0.1M |
2025-07-01 | 374.16 | 389.20 | 374.16 | 386.10 | 0.1M |
2025-06-30 | 376.99 | 382.59 | 373.50 | 377.61 | 0.1M |
2025-06-27 | 381.75 | 381.75 | 364.44 | 374.95 | 0.1M |
2025-06-26 | 380.28 | 384.29 | 362.39 | 379.10 | 0.2M |
2025-06-25 | 377.44 | 385.19 | 371.80 | 381.86 | 0.1M |
2025-06-24 | 402.50 | 406.95 | 369.01 | 376.37 | 0.1M |
2025-06-23 | 445.25 | 449.59 | 400.99 | 401.75 | 0.2M |
2025-06-20 | 454.20 | 454.66 | 441.94 | 444.29 | 0.3M |
2025-06-18 | 442.88 | 459.93 | 433.45 | 450.34 | 0.2M |
2025-06-17 | 439.10 | 447.37 | 437.55 | 444.04 | 0.3M |
2025-06-16 | 433.73 | 442.37 | 432.63 | 441.05 | 0.2M |
2025-06-13 | 424.36 | 437.06 | 423.43 | 430.02 | 0.2M |
2025-06-12 | 423.46 | 431.47 | 418.96 | 429.31 | 0.3M |
2025-06-11 | 430.47 | 433.94 | 420.21 | 424.33 | 0.3M |
2025-06-10 | 419.80 | 427.98 | 408.83 | 427.20 | 0.6M |
2025-06-09 | 432.92 | 437.44 | 405.87 | 416.72 | 0.7M |
2025-06-06 | 429.00 | 436.54 | 422.11 | 432.26 | 0.9M |
2025-06-05 | 421.00 | 434.08 | 420.05 | 428.46 | 0.9M |
2025-06-04 | 422.29 | 426.30 | 415.99 | 421.03 | 0.6M |
2025-06-03 | 430.83 | 434.00 | 416.63 | 420.44 | 0.6M |
2025-06-02 | 421.78 | 429.88 | 418.72 | 429.04 | 0.6M |
2025-05-30 | 428.00 | 430.20 | 417.61 | 424.82 | 0.3M |
2025-05-29 | 419.50 | 429.45 | 414.29 | 428.53 | 0.2M |
2025-05-28 | 419.61 | 422.27 | 414.20 | 422.27 | 0.2M |
2025-05-27 | 421.35 | 426.00 | 414.40 | 418.81 | 0.1M |
2025-05-23 | 411.68 | 418.85 | 410.96 | 417.11 | 0.0M |
2025-05-22 | 412.35 | 419.90 | 412.35 | 416.00 | 0.0M |
2025-05-21 | 421.28 | 421.28 | 412.26 | 415.50 | 0.0M |
2025-05-20 | 421.23 | 430.85 | 421.23 | 426.24 | 0.0M |
2025-05-19 | 419.99 | 426.30 | 418.47 | 422.42 | 0.0M |
2025-05-16 | 427.65 | 434.87 | 423.94 | 424.86 | 0.0M |
2025-05-15 | 418.35 | 430.76 | 417.97 | 429.63 | 0.0M |
2025-05-14 | 412.50 | 419.40 | 411.00 | 416.65 | 0.1M |
2025-05-13 | 407.84 | 413.50 | 404.48 | 412.61 | 0.1M |
2025-05-12 | 400.28 | 418.80 | 400.28 | 409.00 | 0.1M |
2025-05-09 | 388.94 | 393.63 | 382.55 | 389.01 | 0.0M |
2025-05-08 | 378.10 | 395.00 | 378.10 | 385.91 | 0.0M |
2025-05-07 | 370.00 | 380.55 | 369.07 | 375.84 | 0.0M |
2025-05-06 | 367.65 | 368.88 | 361.99 | 368.69 | 0.0M |
2025-05-05 | 361.30 | 371.22 | 361.30 | 368.48 | 0.0M |
2025-05-02 | 365.45 | 368.44 | 360.23 | 360.23 | 0.0M |
2025-05-01 | 362.02 | 363.37 | 356.10 | 362.21 | 0.0M |
2025-04-30 | 364.68 | 364.68 | 352.19 | 360.01 | 0.0M |
2025-04-29 | 360.78 | 366.72 | 359.78 | 366.33 | 0.0M |
2025-04-28 | 365.58 | 365.58 | 357.93 | 364.27 | 0.0M |
2025-04-25 | 359.98 | 363.48 | 354.30 | 363.48 | 0.0M |
2025-04-24 | 358.32 | 364.12 | 355.53 | 362.35 | 0.0M |
2025-04-23 | 359.01 | 360.79 | 353.46 | 358.97 | 0.0M |
2025-04-22 | 356.49 | 359.82 | 351.03 | 352.20 | 0.0M |
2025-04-21 | 343.96 | 357.57 | 342.08 | 351.41 | 0.0M |
2025-04-17 | 334.11 | 349.48 | 333.80 | 343.96 | 0.0M |
2025-04-16 | 324.06 | 338.74 | 323.60 | 333.80 | 0.0M |
2025-04-15 | 326.58 | 329.75 | 322.62 | 326.00 | 0.0M |
2025-04-14 | 337.70 | 337.70 | 323.59 | 327.95 | 0.0M |
2025-04-11 | 330.58 | 334.83 | 324.30 | 333.65 | 0.0M |
2025-04-10 | 323.01 | 332.21 | 320.50 | 331.14 | 0.0M |
2025-04-09 | 319.19 | 349.22 | 315.17 | 335.44 | 0.0M |
2025-04-08 | 330.12 | 333.15 | 315.67 | 320.24 | 0.0M |
2025-04-07 | 308.12 | 333.14 | 308.12 | 326.96 | 0.1M |
2025-04-04 | 310.00 | 328.50 | 309.71 | 324.34 | 0.0M |
2025-04-03 | 308.12 | 319.01 | 295.79 | 318.43 | 0.0M |
2025-04-02 | 317.59 | 325.33 | 316.83 | 323.49 | 0.0M |
2025-04-01 | 320.00 | 322.37 | 317.64 | 319.10 | 0.0M |
2025-03-31 | 312.71 | 318.64 | 312.71 | 317.87 | 0.0M |
2025-03-28 | 319.54 | 319.54 | 310.38 | 315.00 | 0.0M |
2025-03-27 | 322.11 | 325.19 | 320.00 | 322.01 | 0.0M |
2025-03-26 | 325.91 | 325.91 | 318.28 | 322.22 | 0.0M |
2025-03-25 | 326.75 | 326.75 | 322.42 | 324.18 | 0.0M |
2025-03-24 | 323.33 | 329.10 | 323.33 | 329.10 | 0.0M |
2025-03-21 | 317.91 | 320.64 | 315.20 | 319.52 | 0.0M |
2025-03-20 | 320.06 | 325.26 | 320.06 | 322.42 | 0.0M |
2025-03-19 | 323.85 | 330.60 | 321.13 | 323.91 | 0.0M |
2025-03-18 | 311.02 | 324.04 | 310.18 | 322.57 | 0.0M |
2025-03-17 | 310.92 | 316.67 | 304.13 | 315.20 | 0.0M |
2025-03-14 | 305.98 | 314.42 | 305.98 | 313.51 | 0.0M |
2025-03-13 | 306.92 | 307.88 | 300.83 | 304.11 | 0.0M |
2025-03-12 | 312.79 | 313.50 | 306.58 | 308.43 | 0.0M |
2025-03-11 | 314.50 | 314.50 | 304.78 | 310.66 | 0.0M |
2025-03-10 | 322.53 | 324.63 | 311.34 | 312.54 | 0.0M |
2025-03-07 | 324.67 | 324.67 | 321.74 | 324.35 | 0.0M |
2025-03-06 | 314.26 | 324.87 | 310.82 | 319.44 | 0.0M |
2025-03-05 | 321.32 | 322.30 | 313.59 | 318.42 | 0.0M |
2025-03-04 | 319.97 | 324.23 | 319.74 | 320.07 | 0.0M |
2025-03-03 | 335.47 | 338.91 | 321.30 | 324.20 | 0.0M |
2025-02-28 | 333.00 | 341.23 | 328.01 | 336.09 | 0.0M |
2025-02-27 | 337.20 | 342.54 | 329.51 | 331.59 | 0.0M |
2025-02-26 | 338.34 | 341.26 | 337.20 | 337.20 | 0.0M |
2025-02-25 | 331.71 | 347.46 | 331.71 | 338.58 | 0.0M |
2025-02-24 | 342.80 | 342.80 | 332.38 | 332.38 | 0.0M |
2025-02-21 | 352.60 | 352.60 | 336.93 | 338.43 | 0.0M |
2025-02-20 | 367.18 | 367.21 | 352.03 | 352.03 | 0.0M |
2025-02-19 | 367.98 | 371.22 | 361.52 | 367.69 | 0.0M |
2025-02-18 | 380.75 | 380.75 | 372.77 | 373.32 | 0.0M |
2025-02-14 | 380.26 | 380.99 | 372.00 | 377.90 | 0.0M |
2025-02-13 | 383.03 | 385.65 | 378.45 | 380.92 | 0.0M |
2025-02-12 | 380.82 | 382.18 | 374.50 | 378.70 | 0.0M |
2025-02-11 | 385.94 | 387.88 | 381.93 | 387.48 | 0.0M |
2025-02-10 | 377.50 | 387.61 | 377.50 | 387.61 | 0.0M |
2025-02-07 | 385.55 | 385.55 | 376.66 | 377.35 | 0.0M |
2025-02-06 | 387.00 | 389.07 | 380.70 | 382.71 | 0.0M |
2025-02-05 | 385.49 | 385.49 | 380.48 | 383.84 | 0.0M |
2025-02-04 | 375.57 | 387.61 | 375.57 | 380.72 | 0.0M |
2025-02-03 | 382.54 | 383.76 | 375.42 | 378.12 | 0.0M |
2025-01-31 | 397.30 | 397.30 | 386.24 | 389.59 | 0.0M |
2025-01-30 | 393.90 | 395.94 | 387.82 | 393.00 | 0.0M |
2025-01-29 | 383.79 | 393.02 | 379.64 | 389.00 | 0.0M |
2025-01-28 | 388.30 | 390.72 | 385.99 | 385.99 | 0.0M |
2025-01-27 | 389.59 | 389.59 | 384.02 | 387.72 | 0.0M |
2025-01-24 | 392.21 | 393.20 | 385.00 | 391.70 | 0.0M |
2025-01-23 | 384.57 | 397.39 | 384.57 | 396.22 | 0.0M |
2025-01-22 | 393.39 | 394.69 | 382.98 | 383.77 | 0.0M |
2025-01-21 | 394.50 | 396.66 | 391.52 | 396.66 | 0.0M |
2025-01-17 | 390.08 | 393.47 | 387.20 | 392.40 | 0.0M |
2025-01-16 | 385.87 | 388.85 | 385.87 | 388.59 | 0.0M |
2025-01-15 | 387.66 | 391.04 | 385.37 | 386.90 | 0.0M |
2025-01-14 | 384.47 | 385.20 | 379.36 | 385.20 | 0.0M |
2025-01-13 | 370.97 | 383.98 | 365.83 | 382.65 | 0.0M |
2025-01-10 | 379.08 | 379.08 | 373.15 | 374.31 | 0.0M |
2025-01-08 | 382.33 | 389.03 | 379.41 | 386.02 | 0.0M |
2025-01-07 | 386.80 | 386.80 | 380.78 | 385.96 | 0.0M |
2025-01-06 | 388.68 | 391.57 | 385.75 | 385.85 | 0.0M |
2025-01-03 | 387.18 | 391.09 | 387.18 | 388.68 | 0.0M |
2025-01-02 | 396.84 | 396.84 | 387.00 | 390.04 | 0.0M |