527.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 514.10 | 515.20 | 513.70 | 513.70 | 0.0M |
| 2024-12-27 | 512.60 | 516.20 | 512.60 | 516.20 | 0.0M |
| 2024-12-23 | 510.30 | 513.20 | 510.30 | 511.20 | 0.0M |
| 2024-12-20 | 515.50 | 515.50 | 506.00 | 510.60 | 0.0M |
| 2024-12-19 | 521.10 | 521.10 | 519.00 | 519.00 | 0.0M |
| 2024-12-18 | 528.20 | 528.20 | 527.20 | 527.20 | 0.0M |
| 2024-12-17 | 526.20 | 527.30 | 526.20 | 527.30 | 0.0M |
| 2024-12-16 | 528.60 | 529.20 | 527.70 | 529.20 | 0.0M |
| 2024-12-13 | 530.50 | 530.50 | 528.40 | 528.40 | 0.0M |
| 2024-12-12 | 533.40 | 533.40 | 531.10 | 531.10 | 0.0M |
| 2024-12-11 | 530.10 | 533.20 | 530.10 | 533.20 | 0.0M |
| 2024-12-10 | 533.40 | 534.20 | 531.70 | 531.70 | 0.0M |
| 2024-12-09 | 537.10 | 537.10 | 534.80 | 534.80 | 0.0M |
| 2024-12-06 | 533.60 | 535.00 | 533.60 | 535.00 | 0.0M |
| 2024-12-05 | 532.20 | 532.90 | 532.20 | 532.30 | 0.0M |
| 2024-12-04 | 529.60 | 532.00 | 529.60 | 532.00 | 0.0M |
| 2024-12-03 | 528.90 | 528.90 | 528.70 | 528.70 | 0.0M |
| 2024-12-02 | 522.40 | 527.70 | 522.40 | 527.70 | 0.0M |
| 2024-11-29 | 519.80 | 523.10 | 519.80 | 523.10 | 0.0M |
| 2024-11-28 | 520.90 | 520.90 | 519.90 | 520.20 | 0.0M |
| 2024-11-27 | 519.10 | 519.10 | 517.70 | 518.60 | 0.0M |
| 2024-11-26 | 519.70 | 522.60 | 519.70 | 520.70 | 0.0M |
| 2024-11-25 | 523.80 | 523.80 | 520.30 | 521.60 | 0.0M |
| 2024-11-22 | 517.10 | 521.70 | 517.10 | 521.70 | 0.0M |
| 2024-11-21 | 513.30 | 515.00 | 513.20 | 515.00 | 0.0M |
| 2024-11-20 | 514.40 | 514.40 | 512.60 | 512.60 | 0.0M |
| 2024-11-19 | 509.20 | 511.80 | 509.20 | 511.80 | 0.0M |
| 2024-11-18 | 515.20 | 515.20 | 512.20 | 513.50 | 0.0M |
| 2024-11-15 | 514.20 | 514.90 | 512.70 | 512.70 | 0.0M |
| 2024-11-14 | 515.70 | 517.60 | 515.70 | 517.60 | 0.0M |
| 2024-11-13 | 512.20 | 514.00 | 511.20 | 514.00 | 0.0M |
| 2024-11-12 | 519.40 | 519.40 | 514.00 | 514.00 | 0.0M |
| 2024-11-11 | 524.30 | 524.60 | 524.30 | 524.60 | 0.0M |
| 2024-11-08 | 521.10 | 521.10 | 518.20 | 518.20 | 0.0M |
| 2024-11-07 | 518.20 | 520.50 | 518.20 | 520.00 | 0.0M |
| 2024-11-06 | 526.30 | 526.30 | 518.10 | 518.10 | 0.0M |
| 2024-11-05 | 519.30 | 520.40 | 519.20 | 520.40 | 0.0M |
| 2024-11-04 | 520.90 | 521.80 | 519.20 | 519.20 | 0.0M |
| 2024-11-01 | 517.30 | 521.60 | 517.30 | 521.60 | 0.0M |
| 2024-10-31 | 518.80 | 518.80 | 516.20 | 516.20 | 0.0M |
| 2024-10-30 | 526.20 | 526.20 | 522.20 | 522.70 | 0.0M |
| 2024-10-29 | 533.60 | 533.60 | 528.90 | 528.90 | 0.0M |
| 2024-10-28 | 531.20 | 532.30 | 529.20 | 532.30 | 0.0M |
| 2024-10-25 | 528.60 | 529.10 | 528.10 | 529.10 | 0.0M |
| 2024-10-24 | 530.70 | 531.90 | 529.50 | 529.50 | 0.0M |
| 2024-10-23 | 530.70 | 530.70 | 529.50 | 529.50 | 0.0M |
| 2024-10-22 | 528.40 | 531.30 | 528.40 | 531.30 | 0.0M |
| 2024-10-21 | 536.50 | 536.50 | 533.30 | 533.30 | 0.0M |
| 2024-10-18 | 536.30 | 537.40 | 536.30 | 537.40 | 0.0M |
| 2024-10-17 | 533.60 | 537.20 | 533.60 | 537.20 | 0.0M |
| 2024-10-16 | 531.10 | 532.60 | 531.10 | 532.60 | 0.0M |
| 2024-10-15 | 537.20 | 537.20 | 532.80 | 532.80 | 0.0M |
| 2024-10-14 | 531.40 | 534.40 | 531.40 | 534.40 | 0.0M |
| 2024-10-11 | 528.70 | 531.60 | 528.70 | 531.60 | 0.0M |
| 2024-10-10 | 530.80 | 530.80 | 528.40 | 528.50 | 0.0M |
| 2024-10-09 | 527.00 | 529.60 | 527.00 | 529.60 | 0.0M |
| 2024-10-08 | 522.90 | 526.00 | 522.90 | 526.00 | 0.0M |
| 2024-10-07 | 527.50 | 527.60 | 527.10 | 527.60 | 0.0M |
| 2024-10-04 | 524.70 | 526.10 | 524.10 | 526.10 | 0.0M |
| 2024-10-03 | 528.30 | 528.30 | 524.80 | 524.80 | 0.0M |
| 2024-10-02 | 531.50 | 531.60 | 528.40 | 531.60 | 0.0M |
| 2024-10-01 | 533.70 | 534.60 | 530.40 | 530.40 | 0.0M |
| 2024-09-30 | 532.30 | 532.30 | 532.10 | 532.10 | 0.0M |
| 2024-09-27 | 536.80 | 538.10 | 536.80 | 538.10 | 0.0M |
| 2024-09-26 | 536.40 | 536.40 | 536.20 | 536.40 | 0.0M |
| 2024-09-25 | 527.60 | 531.20 | 527.60 | 530.60 | 0.0M |
| 2024-09-24 | 531.30 | 531.30 | 530.30 | 530.30 | 0.0M |
| 2024-09-23 | 525.20 | 526.90 | 525.20 | 526.90 | 0.0M |
| 2024-09-20 | 532.20 | 532.20 | 524.70 | 524.70 | 0.0M |
| 2024-09-19 | 531.40 | 533.50 | 531.40 | 533.50 | 0.0M |
| 2024-09-18 | 528.30 | 528.30 | 525.80 | 525.80 | 0.0M |
| 2024-09-17 | 529.80 | 530.40 | 529.10 | 529.10 | 0.0M |
| 2024-09-16 | 526.50 | 529.10 | 526.50 | 527.50 | 0.0M |
| 2024-09-13 | 526.50 | 528.30 | 526.50 | 528.30 | 0.0M |
| 2024-09-12 | 526.50 | 526.50 | 524.50 | 524.50 | 0.0M |
| 2024-09-11 | 519.60 | 520.60 | 519.60 | 519.80 | 0.0M |
| 2024-09-10 | 520.50 | 521.20 | 518.90 | 518.90 | 0.0M |
| 2024-09-09 | 518.90 | 521.40 | 518.90 | 521.40 | 0.0M |
| 2024-09-06 | 518.60 | 521.10 | 516.40 | 516.40 | 0.0M |
| 2024-09-05 | 522.60 | 522.60 | 519.90 | 519.90 | 0.0M |
| 2024-09-04 | 523.10 | 524.00 | 523.10 | 524.00 | 0.0M |
| 2024-09-03 | 533.10 | 533.10 | 529.10 | 529.10 | 0.0M |
| 2024-09-02 | 531.70 | 532.10 | 530.00 | 532.10 | 0.0M |
| 2024-08-30 | 531.10 | 532.10 | 531.10 | 532.10 | 0.0M |
| 2024-08-29 | 527.10 | 531.00 | 527.10 | 531.00 | 0.0M |
| 2024-08-28 | 525.50 | 527.60 | 525.50 | 526.40 | 0.0M |
| 2024-08-27 | 524.00 | 524.00 | 522.30 | 524.00 | 0.0M |
| 2024-08-26 | 523.30 | 523.30 | 523.00 | 523.00 | 0.0M |
| 2024-08-23 | 521.80 | 523.40 | 521.80 | 523.30 | 0.0M |
| 2024-08-22 | 519.60 | 521.50 | 519.60 | 521.30 | 0.0M |
| 2024-08-21 | 517.60 | 518.90 | 517.60 | 518.30 | 0.0M |
| 2024-08-20 | 521.00 | 521.20 | 517.60 | 517.60 | 0.0M |
| 2024-08-19 | 517.20 | 520.40 | 517.10 | 520.40 | 0.0M |
| 2024-08-16 | 517.70 | 518.10 | 517.20 | 517.20 | 0.0M |
| 2024-08-15 | 511.90 | 517.30 | 511.70 | 517.30 | 0.0M |
| 2024-08-14 | 508.50 | 510.30 | 508.50 | 510.30 | 0.0M |
| 2024-08-13 | 506.90 | 508.30 | 504.10 | 508.30 | 0.0M |
| 2024-08-12 | 505.70 | 505.70 | 504.10 | 504.40 | 0.0M |
| 2024-08-09 | 502.70 | 505.80 | 502.70 | 505.70 | 0.0M |
| 2024-08-08 | 497.45 | 501.20 | 496.90 | 501.20 | 0.0M |
| 2024-08-07 | 498.25 | 501.40 | 498.00 | 500.50 | 0.0M |
| 2024-08-06 | 493.90 | 494.85 | 493.90 | 494.85 | 0.0M |
| 2024-08-05 | 490.85 | 493.35 | 490.85 | 493.35 | 0.0M |
| 2024-08-02 | 512.30 | 512.30 | 503.80 | 503.80 | 0.0M |
| 2024-08-01 | 522.80 | 522.80 | 517.60 | 517.60 | 0.0M |
| 2024-07-31 | 523.10 | 524.50 | 523.10 | 524.00 | 0.0M |
| 2024-07-30 | 517.50 | 519.50 | 517.50 | 519.20 | 0.0M |
| 2024-07-29 | 518.40 | 518.50 | 516.30 | 516.30 | 0.0M |
| 2024-07-26 | 513.20 | 516.40 | 513.20 | 516.40 | 0.0M |
| 2024-07-25 | 511.70 | 513.40 | 509.10 | 513.40 | 0.0M |
| 2024-07-24 | 515.80 | 517.70 | 515.80 | 517.20 | 0.0M |
| 2024-07-23 | 518.20 | 521.20 | 518.20 | 519.80 | 0.0M |
| 2024-07-22 | 514.60 | 517.90 | 514.60 | 517.00 | 0.0M |
| 2024-07-19 | 513.00 | 513.00 | 511.80 | 511.80 | 0.0M |
| 2024-07-18 | 518.90 | 518.90 | 514.20 | 514.20 | 0.0M |
| 2024-07-17 | 518.80 | 518.80 | 517.30 | 518.30 | 0.0M |
| 2024-07-16 | 519.20 | 520.80 | 519.20 | 520.80 | 0.0M |
| 2024-07-15 | 525.10 | 525.70 | 521.80 | 521.80 | 0.0M |
| 2024-07-12 | 523.80 | 526.90 | 523.80 | 526.90 | 0.0M |
| 2024-07-11 | 520.50 | 521.60 | 520.50 | 521.60 | 0.0M |
| 2024-07-10 | 515.70 | 518.90 | 515.70 | 518.90 | 0.0M |
| 2024-07-09 | 517.60 | 517.60 | 514.70 | 514.70 | 0.0M |
| 2024-07-08 | 518.30 | 521.00 | 518.30 | 519.30 | 0.0M |
| 2024-07-05 | 521.00 | 521.30 | 519.10 | 519.10 | 0.0M |
| 2024-07-04 | 517.80 | 520.20 | 517.80 | 519.60 | 0.0M |
| 2024-07-03 | 516.30 | 518.10 | 516.30 | 517.20 | 0.0M |
| 2024-07-02 | 513.60 | 514.90 | 513.60 | 514.90 | 0.0M |
| 2024-07-01 | 522.60 | 522.60 | 518.60 | 518.60 | 0.0M |
| 2024-06-28 | 520.30 | 520.30 | 518.20 | 518.20 | 0.0M |
| 2024-06-27 | 520.80 | 520.80 | 519.60 | 519.60 | 0.0M |
| 2024-06-26 | 526.40 | 526.40 | 522.40 | 522.40 | 0.0M |
| 2024-06-25 | 522.50 | 524.50 | 522.50 | 524.50 | 0.0M |
| 2024-06-24 | 520.00 | 524.00 | 520.00 | 524.00 | 0.0M |
| 2024-06-21 | 522.00 | 522.00 | 520.20 | 520.20 | 0.0M |
| 2024-06-20 | 519.40 | 523.70 | 519.40 | 523.70 | 0.0M |
| 2024-06-19 | 519.60 | 519.60 | 518.70 | 518.70 | 0.0M |
| 2024-06-18 | 518.70 | 519.70 | 518.70 | 519.70 | 0.0M |