323.65
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 323.65 | 326.60 | 322.40 | 323.65 | 0.1M |
| 2025-09-29 | 323.60 | 326.50 | 322.70 | 325.20 | 0.1M |
| 2025-09-26 | 320.70 | 322.50 | 319.40 | 320.60 | 0.4M |
| 2025-09-25 | 320.70 | 320.80 | 316.50 | 317.35 | 2.1M |
| 2025-09-24 | 323.60 | 326.10 | 320.60 | 323.60 | 0.2M |
| 2025-09-23 | 327.50 | 330.00 | 327.30 | 327.50 | 0.8M |
| 2025-09-22 | 329.40 | 329.90 | 325.20 | 326.00 | 1.7M |
| 2025-09-19 | 331.40 | 333.20 | 328.90 | 331.40 | 0.5M |
| 2025-09-18 | 331.40 | 336.50 | 330.30 | 331.95 | 0.2M |
| 2025-09-17 | 335.15 | 336.90 | 334.00 | 335.25 | 0.2M |
| 2025-09-16 | 340.00 | 340.20 | 333.50 | 336.65 | 0.1M |
| 2025-09-15 | 341.45 | 342.50 | 339.00 | 341.45 | 0.0M |
| 2025-09-12 | 340.90 | 341.65 | 338.20 | 340.90 | 0.6M |
| 2025-09-11 | 340.85 | 341.80 | 335.40 | 340.55 | 2.6M |
| 2025-09-10 | 341.90 | 342.60 | 339.60 | 341.80 | 0.1M |
| 2025-09-09 | 344.70 | 345.70 | 337.60 | 337.70 | 0.2M |
| 2025-09-08 | 342.95 | 344.20 | 341.70 | 342.95 | 0.1M |
| 2025-09-05 | 337.05 | 342.10 | 337.00 | 340.20 | 0.1M |
| 2025-09-04 | 330.30 | 336.15 | 330.20 | 333.80 | 0.1M |
| 2025-09-03 | 329.25 | 331.61 | 328.20 | 329.65 | 1.7M |
| 2025-09-02 | 335.10 | 335.40 | 326.60 | 328.25 | 0.2M |
| 2025-09-01 | 334.45 | 335.80 | 333.80 | 334.45 | 3.0M |
| 2025-08-29 | 335.15 | 337.40 | 334.10 | 334.80 | 0.1M |
| 2025-08-28 | 336.15 | 336.60 | 333.70 | 336.30 | 0.1M |
| 2025-08-27 | 336.20 | 336.00 | 333.90 | 335.65 | 0.1M |
| 2025-08-26 | 335.60 | 337.60 | 334.60 | 335.60 | 0.1M |
| 2025-08-25 | 338.00 | 341.00 | 336.20 | 338.00 | 1.3M |
| 2025-08-22 | 334.35 | 341.90 | 335.00 | 341.80 | 0.1M |
| 2025-08-21 | 337.50 | 337.50 | 333.90 | 333.90 | 0.2M |
| 2025-08-20 | 338.15 | 338.50 | 335.70 | 338.15 | 0.2M |
| 2025-08-19 | 333.60 | 339.55 | 332.25 | 337.05 | 0.4M |
| 2025-08-18 | 332.40 | 334.00 | 330.30 | 332.40 | 0.1M |
| 2025-08-15 | 334.35 | 335.55 | 332.40 | 334.35 | 0.2M |
| 2025-08-14 | 330.20 | 334.55 | 330.90 | 333.90 | 0.2M |
| 2025-08-13 | 331.05 | 331.40 | 328.00 | 331.05 | 0.1M |
| 2025-08-12 | 327.30 | 329.80 | 326.60 | 327.30 | 0.3M |
| 2025-08-11 | 328.85 | 328.80 | 325.80 | 328.85 | 1.3M |
| 2025-08-08 | 327.55 | 328.70 | 327.15 | 327.70 | 0.1M |
| 2025-08-07 | 322.30 | 328.50 | 322.20 | 325.70 | 0.1M |
| 2025-08-06 | 323.80 | 325.60 | 320.95 | 323.80 | 2.0M |
| 2025-08-05 | 323.40 | 323.50 | 320.50 | 323.40 | 0.1M |
| 2025-08-04 | 322.05 | 322.40 | 320.20 | 322.05 | 0.2M |
| 2025-08-01 | 321.60 | 322.20 | 318.30 | 318.15 | 0.3M |
| 2025-07-31 | 326.10 | 328.20 | 323.70 | 326.55 | 0.1M |
| 2025-07-30 | 325.10 | 328.70 | 324.30 | 325.10 | 0.9M |
| 2025-07-29 | 324.70 | 327.20 | 323.80 | 324.70 | 0.2M |
| 2025-07-28 | 330.60 | 330.90 | 321.50 | 323.60 | 0.3M |
| 2025-07-25 | 322.95 | 324.90 | 321.75 | 322.95 | 0.2M |
| 2025-07-24 | 323.70 | 325.45 | 321.60 | 323.70 | 1.0M |
| 2025-07-23 | 319.35 | 323.40 | 319.35 | 320.90 | 1.0M |
| 2025-07-22 | 318.95 | 319.10 | 314.89 | 315.80 | 0.2M |
| 2025-07-21 | 320.75 | 321.30 | 317.70 | 320.60 | 0.1M |
| 2025-07-18 | 321.80 | 324.40 | 318.20 | 318.20 | 0.2M |
| 2025-07-17 | 321.65 | 324.80 | 317.50 | 317.80 | 0.3M |
| 2025-07-16 | 301.45 | 304.70 | 300.80 | 301.80 | 1.0M |
| 2025-07-15 | 302.80 | 305.45 | 302.50 | 302.80 | 0.2M |
| 2025-07-14 | 300.40 | 302.50 | 300.00 | 300.40 | 0.1M |
| 2025-07-11 | 306.05 | 307.00 | 302.70 | 302.65 | 0.2M |
| 2025-07-10 | 301.75 | 307.50 | 301.50 | 304.95 | 0.7M |
| 2025-07-09 | 300.10 | 303.20 | 299.10 | 303.20 | 0.1M |
| 2025-07-08 | 298.60 | 299.70 | 295.15 | 298.35 | 0.1M |
| 2025-07-07 | 296.45 | 299.40 | 294.95 | 296.45 | 0.0M |
| 2025-07-04 | 296.05 | 296.40 | 293.70 | 296.25 | 0.1M |
| 2025-07-03 | 299.60 | 300.70 | 297.50 | 299.25 | 0.3M |
| 2025-07-02 | 297.40 | 299.30 | 296.15 | 297.40 | 0.3M |
| 2025-07-01 | 295.50 | 295.80 | 292.00 | 295.25 | 0.5M |
| 2025-06-30 | 300.30 | 300.90 | 294.20 | 296.95 | 0.2M |
| 2025-06-27 | 293.45 | 298.90 | 293.90 | 296.85 | 0.1M |
| 2025-06-26 | 293.30 | 293.10 | 290.70 | 293.30 | 0.2M |
| 2025-06-25 | 294.95 | 296.45 | 291.55 | 291.60 | 5.0M |
| 2025-06-24 | 298.30 | 299.40 | 293.80 | 295.05 | 3.7M |
| 2025-06-23 | 293.40 | 294.80 | 289.00 | 290.90 | 0.1M |
| 2025-06-20 | 295.65 | 295.65 | 295.65 | 295.65 | 0.0M |
| 2025-06-19 | 295.05 | 296.75 | 294.00 | 295.65 | 0.1M |
| 2025-06-18 | 299.05 | 300.20 | 296.00 | 299.05 | 0.2M |
| 2025-06-17 | 302.05 | 302.70 | 299.20 | 302.05 | 1.8M |
| 2025-06-16 | 301.90 | 305.95 | 302.60 | 305.00 | 0.1M |
| 2025-06-13 | 299.75 | 303.70 | 299.60 | 302.80 | 1.3M |
| 2025-06-12 | 307.55 | 307.80 | 304.30 | 304.50 | 0.1M |
| 2025-06-11 | 310.65 | 312.95 | 309.00 | 310.65 | 1.1M |
| 2025-06-10 | 307.75 | 311.15 | 307.50 | 311.10 | 0.5M |
| 2025-06-09 | 310.15 | 312.95 | 307.30 | 307.70 | 1.6M |
| 2025-06-06 | 309.45 | 309.45 | 309.45 | 309.45 | 0.0M |
| 2025-06-05 | 306.25 | 311.40 | 307.00 | 309.45 | 0.1M |
| 2025-06-04 | 300.60 | 305.30 | 299.90 | 303.70 | 0.1M |
| 2025-06-03 | 299.85 | 300.00 | 294.60 | 299.75 | 1.0M |
| 2025-06-02 | 302.35 | 302.30 | 297.80 | 298.45 | 0.2M |
| 2025-05-30 | 303.15 | 306.80 | 301.30 | 304.70 | 1.2M |
| 2025-05-29 | 305.25 | 305.25 | 305.25 | 305.25 | 0.0M |
| 2025-05-28 | 305.15 | 306.35 | 304.30 | 305.25 | 0.1M |
| 2025-05-27 | 305.05 | 308.30 | 305.00 | 305.25 | 0.2M |
| 2025-05-26 | 302.50 | 305.00 | 302.50 | 302.50 | 0.8M |
| 2025-05-23 | 303.50 | 305.30 | 296.30 | 297.20 | 0.5M |
| 2025-05-22 | 306.45 | 306.90 | 302.20 | 303.10 | 1.2M |
| 2025-05-21 | 306.25 | 308.50 | 303.20 | 306.25 | 1.4M |
| 2025-05-20 | 312.00 | 313.60 | 310.70 | 312.00 | 2.0M |
| 2025-05-19 | 312.35 | 313.00 | 308.90 | 309.00 | 0.8M |
| 2025-05-16 | 312.30 | 314.90 | 311.40 | 312.30 | 0.3M |
| 2025-05-15 | 307.55 | 311.20 | 304.90 | 310.75 | 0.7M |
| 2025-05-14 | 310.85 | 311.48 | 307.95 | 310.85 | 0.1M |
| 2025-05-13 | 309.35 | 312.90 | 308.90 | 312.55 | 0.1M |
| 2025-05-12 | 302.10 | 310.70 | 301.70 | 308.55 | 2.8M |
| 2025-05-09 | 301.85 | 303.40 | 298.70 | 298.70 | 1.3M |
| 2025-05-08 | 298.70 | 304.90 | 298.60 | 301.40 | 0.2M |
| 2025-05-07 | 295.50 | 298.35 | 294.80 | 295.50 | 3.4M |
| 2025-05-06 | 300.70 | 300.10 | 295.40 | 297.60 | 11.1M |
| 2025-05-05 | 300.12 | 300.80 | 295.82 | 300.12 | 4.1M |
| 2025-05-02 | 297.20 | 299.40 | 293.36 | 296.80 | 0.5M |
| 2025-05-01 | 287.50 | 287.50 | 287.50 | 287.50 | 0.0M |
| 2025-04-30 | 289.80 | 291.60 | 287.40 | 287.50 | 5.6M |
| 2025-04-29 | 290.60 | 291.30 | 286.90 | 287.50 | 0.3M |
| 2025-04-28 | 290.55 | 293.00 | 289.70 | 290.55 | 0.1M |
| 2025-04-25 | 284.25 | 290.20 | 285.30 | 290.00 | 3.6M |
| 2025-04-24 | 279.60 | 283.40 | 274.80 | 282.30 | 0.2M |
| 2025-04-23 | 280.15 | 289.50 | 280.40 | 283.05 | 1.7M |
| 2025-04-22 | 276.25 | 276.30 | 271.90 | 273.45 | 2.1M |
| 2025-04-17 | 279.40 | 280.90 | 275.50 | 276.50 | 3.2M |
| 2025-04-16 | 281.45 | 281.70 | 279.20 | 281.45 | 0.1M |
| 2025-04-15 | 277.90 | 284.00 | 277.60 | 283.80 | 0.1M |
| 2025-04-14 | 279.25 | 279.40 | 275.50 | 279.20 | 0.7M |
| 2025-04-11 | 274.55 | 275.40 | 266.80 | 274.10 | 0.3M |
| 2025-04-10 | 285.15 | 286.50 | 270.90 | 274.40 | 1.5M |
| 2025-04-09 | 259.30 | 263.40 | 256.95 | 261.65 | 0.6M |
| 2025-04-08 | 263.75 | 271.40 | 263.20 | 269.70 | 1.9M |
| 2025-04-07 | 252.75 | 274.50 | 252.60 | 262.20 | 0.3M |
| 2025-04-04 | 279.85 | 282.10 | 273.10 | 274.10 | 0.5M |
| 2025-04-03 | 290.00 | 290.70 | 280.85 | 281.15 | 0.5M |
| 2025-04-02 | 296.25 | 297.40 | 293.20 | 296.25 | 1.0M |
| 2025-04-01 | 300.65 | 301.80 | 297.20 | 297.55 | 0.1M |
| 2025-03-31 | 297.70 | 300.65 | 296.70 | 300.80 | 0.3M |
| 2025-03-28 | 298.30 | 300.90 | 297.00 | 298.00 | 0.4M |
| 2025-03-27 | 296.50 | 298.40 | 294.90 | 296.50 | 0.2M |
| 2025-03-26 | 302.95 | 303.10 | 297.60 | 299.75 | 0.4M |
| 2025-03-25 | 305.00 | 305.20 | 301.20 | 301.80 | 0.0M |
| 2025-03-24 | 307.45 | 307.90 | 304.10 | 304.25 | 1.0M |
| 2025-03-21 | 306.40 | 308.10 | 303.70 | 306.40 | 0.5M |
| 2025-03-20 | 313.70 | 314.00 | 304.70 | 310.10 | 0.1M |
| 2025-03-19 | 309.40 | 315.20 | 309.20 | 312.55 | 0.2M |
| 2025-03-18 | 309.45 | 311.80 | 306.00 | 309.30 | 1.3M |
| 2025-03-17 | 312.25 | 313.00 | 308.50 | 309.45 | 1.2M |
| 2025-03-14 | 320.60 | 320.60 | 316.10 | 317.10 | 0.5M |
| 2025-03-13 | 322.20 | 327.80 | 321.50 | 322.10 | 0.6M |
| 2025-03-12 | 326.55 | 328.70 | 322.00 | 323.40 | 0.3M |
| 2025-03-11 | 336.55 | 336.20 | 323.40 | 325.90 | 1.2M |
| 2025-03-10 | 339.35 | 339.60 | 330.61 | 332.00 | 0.2M |
| 2025-03-07 | 332.75 | 339.00 | 328.90 | 339.10 | 0.1M |
| 2025-03-06 | 331.40 | 334.60 | 325.30 | 331.20 | 0.4M |
| 2025-03-05 | 326.50 | 331.40 | 325.50 | 328.10 | 0.3M |
| 2025-03-04 | 325.90 | 326.10 | 318.40 | 319.20 | 0.4M |
| 2025-03-03 | 329.45 | 333.20 | 327.50 | 332.80 | 0.2M |
| 2025-02-28 | 329.30 | 332.80 | 328.30 | 329.60 | 0.6M |
| 2025-02-27 | 333.60 | 334.75 | 329.50 | 330.10 | 0.2M |
| 2025-02-26 | 332.20 | 338.15 | 331.40 | 336.30 | 0.6M |
| 2025-02-25 | 326.20 | 330.90 | 326.20 | 329.85 | 0.1M |
| 2025-02-24 | 329.00 | 329.10 | 324.10 | 325.40 | 0.1M |
| 2025-02-21 | 329.05 | 334.65 | 328.10 | 329.10 | 0.2M |
| 2025-02-20 | 325.95 | 329.00 | 325.60 | 326.35 | 0.1M |
| 2025-02-19 | 333.25 | 333.90 | 322.80 | 326.10 | 1.1M |
| 2025-02-18 | 332.25 | 334.60 | 330.40 | 332.25 | 1.8M |
| 2025-02-17 | 329.35 | 332.60 | 329.40 | 329.35 | 0.6M |
| 2025-02-14 | 330.80 | 331.90 | 328.20 | 330.80 | 2.5M |
| 2025-02-13 | 331.00 | 332.30 | 328.30 | 331.00 | 0.1M |
| 2025-02-12 | 332.55 | 333.40 | 325.60 | 328.70 | 0.1M |
| 2025-02-11 | 326.65 | 332.00 | 326.40 | 330.00 | 0.3M |
| 2025-02-10 | 326.95 | 327.70 | 324.60 | 326.95 | 0.1M |
| 2025-02-07 | 333.55 | 334.70 | 325.00 | 326.80 | 0.1M |
| 2025-02-06 | 329.30 | 334.30 | 323.20 | 332.05 | 0.5M |
| 2025-02-05 | 335.20 | 335.80 | 322.80 | 327.85 | 0.4M |
| 2025-02-04 | 332.05 | 334.30 | 328.30 | 331.95 | 0.3M |
| 2025-02-03 | 331.35 | 333.50 | 327.70 | 330.90 | 0.9M |
| 2025-01-31 | 340.35 | 343.10 | 339.60 | 340.35 | 0.1M |
| 2025-01-30 | 336.90 | 341.70 | 337.00 | 340.55 | 0.2M |
| 2025-01-29 | 337.80 | 339.00 | 334.40 | 337.80 | 1.3M |
| 2025-01-28 | 337.20 | 343.40 | 335.35 | 337.20 | 0.2M |
| 2025-01-27 | 333.80 | 336.10 | 332.60 | 333.80 | 2.6M |
| 2025-01-24 | 338.50 | 340.60 | 336.80 | 338.50 | 0.1M |
| 2025-01-23 | 336.80 | 337.40 | 333.70 | 336.80 | 0.0M |
| 2025-01-22 | 338.20 | 342.00 | 334.50 | 334.60 | 0.2M |
| 2025-01-21 | 336.50 | 337.95 | 334.10 | 336.60 | 0.8M |
| 2025-01-20 | 334.50 | 337.10 | 333.80 | 334.50 | 0.5M |
| 2025-01-17 | 330.05 | 335.30 | 329.80 | 333.90 | 0.1M |
| 2025-01-16 | 326.80 | 328.60 | 325.40 | 326.80 | 0.4M |
| 2025-01-15 | 315.00 | 326.20 | 315.50 | 325.65 | 0.1M |
| 2025-01-14 | 317.90 | 318.40 | 313.80 | 314.50 | 0.6M |
| 2025-01-13 | 318.85 | 322.00 | 314.50 | 315.30 | 0.1M |
| 2025-01-10 | 323.75 | 325.60 | 318.25 | 320.85 | 0.7M |
| 2025-01-09 | 322.95 | 325.50 | 321.70 | 322.95 | 0.4M |
| 2025-01-08 | 324.15 | 324.30 | 319.35 | 320.80 | 0.6M |
| 2025-01-07 | 332.40 | 332.30 | 321.00 | 321.15 | 0.1M |
| 2025-01-06 | 327.35 | 327.35 | 327.35 | 327.35 | 0.0M |
| 2025-01-03 | 327.35 | 328.10 | 326.00 | 327.35 | 1.5M |
| 2025-01-02 | 327.05 | 328.00 | 326.00 | 326.85 | 0.1M |