357.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 12:00 | 356.90 | 356.90 | 356.90 | 356.90 | 2.0K |
| 12:05 | 355.40 | 357.15 | 355.40 | 356.70 | 1.2K |
| 12:10 | 356.60 | 357.55 | 356.60 | 357.15 | 0.8K |
| 12:35 | 356.70 | 356.70 | 356.60 | 356.60 | 0.0K |
| 13:15 | 354.95 | 354.95 | 354.95 | 354.95 | 0.1K |
| 13:30 | 355.80 | 357.55 | 355.80 | 357.55 | 0.5K |
| 13:40 | 356.70 | 356.70 | 356.70 | 356.70 | 0.0K |
| 13:45 | 355.45 | 355.45 | 355.45 | 355.45 | 0.0K |
| 14:30 | 356.05 | 356.05 | 355.10 | 355.10 | 0.1K |
| 15:20 | 354.05 | 355.05 | 354.05 | 355.05 | 0.1K |
| 15:25 | 355.30 | 355.30 | 354.55 | 354.55 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 367.05 | 367.05 | 352.95 | 357.40 | 0.0M |
| 2025-09-26 | 376.95 | 377.00 | 359.45 | 361.30 | 0.1M |
| 2025-09-25 | 362.40 | 377.50 | 362.40 | 371.85 | 0.2M |
| 2025-09-24 | 357.10 | 367.00 | 356.45 | 360.60 | 0.0M |
| 2025-09-23 | 340.20 | 359.30 | 340.20 | 356.15 | 0.0M |
| 2025-09-22 | 353.75 | 357.55 | 351.50 | 354.55 | 0.0M |
| 2025-09-19 | 350.00 | 357.15 | 350.00 | 352.90 | 0.0M |
| 2025-09-18 | 355.25 | 357.20 | 348.25 | 354.25 | 0.0M |
| 2025-09-17 | 350.25 | 355.10 | 350.25 | 353.25 | 0.0M |
| 2025-09-16 | 340.20 | 354.10 | 340.20 | 349.90 | 0.0M |
| 2025-09-15 | 352.95 | 359.80 | 338.00 | 345.20 | 0.0M |
| 2025-09-12 | 363.35 | 363.70 | 358.00 | 360.05 | 0.0M |
| 2025-09-11 | 357.10 | 367.50 | 357.10 | 362.65 | 0.0M |
| 2025-09-10 | 363.65 | 365.30 | 356.20 | 360.60 | 0.0M |
| 2025-09-09 | 361.15 | 368.05 | 360.05 | 363.40 | 0.0M |
| 2025-09-08 | 357.95 | 369.10 | 357.95 | 361.15 | 0.0M |
| 2025-09-05 | 359.60 | 365.00 | 358.15 | 361.55 | 0.0M |
| 2025-09-04 | 361.90 | 363.35 | 354.80 | 359.50 | 0.0M |
| 2025-09-03 | 370.65 | 371.30 | 355.00 | 356.90 | 0.0M |
| 2025-09-02 | 371.80 | 372.55 | 368.00 | 370.20 | 0.0M |
| 2025-09-01 | 367.95 | 378.00 | 366.00 | 368.80 | 0.0M |
| 2025-08-29 | 382.60 | 382.60 | 363.50 | 365.55 | 0.0M |
| 2025-08-28 | 374.50 | 374.55 | 356.95 | 366.45 | 0.0M |
| 2025-08-26 | 377.00 | 386.00 | 374.10 | 375.85 | 0.6M |
| 2025-08-25 | 380.00 | 380.00 | 373.25 | 376.30 | 0.0M |
| 2025-08-22 | 373.00 | 379.75 | 368.85 | 373.60 | 0.6M |
| 2025-08-21 | 372.00 | 374.00 | 366.00 | 371.85 | 0.0M |
| 2025-08-20 | 359.95 | 373.00 | 355.75 | 372.15 | 0.0M |
| 2025-08-19 | 372.95 | 373.40 | 356.65 | 360.35 | 0.0M |
| 2025-08-18 | 370.00 | 375.10 | 369.00 | 370.50 | 0.0M |
| 2025-08-14 | 370.00 | 371.00 | 364.95 | 369.50 | 0.0M |
| 2025-08-13 | 368.00 | 382.45 | 366.45 | 369.80 | 0.1M |
| 2025-08-12 | 366.15 | 370.35 | 363.50 | 365.85 | 0.0M |
| 2025-08-11 | 358.40 | 366.20 | 358.40 | 365.40 | 0.0M |
| 2025-08-08 | 348.75 | 365.70 | 347.00 | 357.75 | 0.0M |
| 2025-08-07 | 360.00 | 360.00 | 342.35 | 350.85 | 0.1M |
| 2025-08-06 | 372.05 | 373.25 | 353.60 | 360.85 | 0.1M |
| 2025-08-05 | 373.05 | 375.25 | 370.00 | 372.50 | 0.0M |
| 2025-08-04 | 361.30 | 375.80 | 361.30 | 374.35 | 0.0M |
| 2025-08-01 | 371.40 | 380.10 | 371.40 | 373.20 | 0.0M |
| 2025-07-31 | 371.95 | 373.80 | 368.00 | 371.40 | 0.0M |
| 2025-07-30 | 370.05 | 373.55 | 367.50 | 372.95 | 0.0M |
| 2025-07-29 | 373.30 | 375.05 | 366.45 | 371.85 | 0.0M |
| 2025-07-28 | 378.95 | 379.80 | 366.05 | 370.40 | 0.0M |
| 2025-07-25 | 377.95 | 384.00 | 376.25 | 376.80 | 0.0M |
| 2025-07-24 | 378.15 | 382.00 | 375.50 | 377.70 | 0.0M |
| 2025-07-23 | 378.75 | 382.05 | 375.75 | 378.15 | 0.0M |
| 2025-07-22 | 380.10 | 382.60 | 378.20 | 379.05 | 0.0M |
| 2025-07-21 | 379.05 | 381.75 | 358.60 | 380.10 | 0.1M |
| 2025-07-18 | 381.70 | 387.95 | 375.25 | 377.40 | 0.0M |
| 2025-07-17 | 390.00 | 390.00 | 377.60 | 380.20 | 0.0M |
| 2025-07-16 | 391.95 | 397.60 | 384.30 | 389.25 | 0.0M |
| 2025-07-15 | 380.05 | 391.35 | 380.05 | 389.75 | 0.0M |
| 2025-07-14 | 375.05 | 385.00 | 374.50 | 382.95 | 0.0M |
| 2025-07-11 | 378.75 | 380.00 | 375.25 | 377.65 | 0.0M |
| 2025-07-10 | 381.00 | 383.90 | 377.20 | 378.85 | 0.0M |
| 2025-07-09 | 385.95 | 388.50 | 381.75 | 383.75 | 0.0M |
| 2025-07-08 | 380.00 | 386.15 | 368.65 | 384.45 | 0.1M |
| 2025-07-07 | 370.95 | 382.00 | 365.60 | 378.00 | 0.1M |
| 2025-07-04 | 377.00 | 377.00 | 366.20 | 374.05 | 0.0M |
| 2025-07-03 | 360.25 | 370.25 | 356.30 | 369.40 | 0.0M |
| 2025-07-02 | 358.50 | 365.90 | 355.50 | 362.65 | 0.0M |
| 2025-07-01 | 347.10 | 365.30 | 347.10 | 358.15 | 0.0M |
| 2025-06-30 | 368.00 | 372.30 | 360.85 | 363.80 | 0.0M |
| 2025-06-27 | 364.25 | 369.70 | 362.95 | 367.80 | 0.0M |
| 2025-06-26 | 367.00 | 367.00 | 360.70 | 361.75 | 0.0M |
| 2025-06-25 | 366.00 | 369.90 | 363.35 | 365.95 | 0.1M |
| 2025-06-24 | 336.10 | 365.00 | 336.10 | 363.75 | 0.0M |
| 2025-06-23 | 350.00 | 359.80 | 348.10 | 355.30 | 0.0M |
| 2025-06-20 | 372.10 | 373.50 | 335.45 | 352.80 | 0.1M |
| 2025-06-19 | 356.05 | 376.00 | 356.05 | 371.95 | 0.1M |
| 2025-06-18 | 361.50 | 372.25 | 357.15 | 370.35 | 0.1M |
| 2025-06-17 | 365.00 | 369.30 | 359.85 | 361.55 | 0.1M |
| 2025-06-16 | 345.00 | 366.00 | 336.40 | 363.85 | 0.0M |
| 2025-06-13 | 332.00 | 347.00 | 328.85 | 343.15 | 0.1M |
| 2025-06-12 | 333.45 | 340.00 | 328.65 | 337.70 | 0.0M |
| 2025-06-11 | 319.15 | 339.45 | 318.25 | 337.05 | 0.1M |
| 2025-06-10 | 311.40 | 324.35 | 308.00 | 317.85 | 0.0M |
| 2025-06-09 | 293.40 | 310.00 | 293.40 | 307.60 | 0.0M |
| 2025-06-06 | 290.80 | 296.80 | 286.55 | 292.20 | 0.0M |
| 2025-06-05 | 289.80 | 297.30 | 282.35 | 291.90 | 0.0M |
| 2025-06-04 | 298.00 | 298.00 | 284.00 | 287.75 | 0.0M |
| 2025-06-03 | 301.95 | 306.00 | 296.25 | 298.05 | 0.0M |
| 2025-06-02 | 265.10 | 302.00 | 265.10 | 299.95 | 0.0M |
| 2025-05-30 | 303.40 | 305.20 | 299.95 | 301.00 | 0.0M |
| 2025-05-29 | 295.30 | 304.95 | 294.00 | 303.50 | 0.0M |
| 2025-05-28 | 300.00 | 304.00 | 292.25 | 296.25 | 0.0M |
| 2025-05-27 | 303.20 | 304.90 | 291.80 | 296.75 | 0.0M |
| 2025-05-26 | 302.80 | 313.75 | 302.05 | 303.50 | 0.0M |
| 2025-05-23 | 308.40 | 310.50 | 303.10 | 308.95 | 0.0M |
| 2025-05-22 | 313.95 | 313.95 | 302.50 | 303.75 | 0.0M |
| 2025-05-21 | 302.00 | 316.70 | 302.00 | 308.75 | 0.0M |
| 2025-05-20 | 312.45 | 317.55 | 305.90 | 307.95 | 0.0M |
| 2025-05-19 | 305.90 | 315.50 | 300.50 | 312.00 | 0.0M |
| 2025-05-16 | 310.40 | 313.30 | 300.15 | 303.95 | 0.0M |
| 2025-05-15 | 295.60 | 314.10 | 294.70 | 312.25 | 0.1M |
| 2025-05-14 | 288.40 | 297.50 | 288.40 | 295.65 | 0.0M |
| 2025-05-13 | 295.80 | 300.15 | 292.55 | 293.90 | 0.0M |
| 2025-05-12 | 292.20 | 302.00 | 288.85 | 298.10 | 0.0M |
| 2025-05-09 | 281.65 | 288.55 | 269.95 | 279.60 | 0.1M |
| 2025-05-08 | 310.90 | 310.90 | 289.00 | 292.20 | 0.0M |
| 2025-05-07 | 285.10 | 301.70 | 285.10 | 298.35 | 0.0M |
| 2025-05-06 | 324.90 | 324.90 | 292.95 | 294.15 | 0.0M |
| 2025-05-05 | 306.60 | 316.50 | 304.65 | 315.30 | 0.0M |
| 2025-05-02 | 315.00 | 317.95 | 305.00 | 306.50 | 0.0M |
| 2025-04-30 | 316.00 | 318.90 | 310.85 | 314.85 | 0.0M |
| 2025-04-29 | 320.45 | 325.00 | 313.55 | 321.15 | 0.0M |
| 2025-04-28 | 308.80 | 326.00 | 308.75 | 317.65 | 0.0M |
| 2025-04-25 | 339.00 | 340.05 | 309.00 | 310.65 | 0.1M |
| 2025-04-24 | 327.40 | 334.00 | 319.80 | 330.45 | 0.0M |
| 2025-04-23 | 323.90 | 328.00 | 313.85 | 324.25 | 0.0M |
| 2025-04-22 | 312.00 | 327.25 | 312.00 | 323.20 | 0.1M |
| 2025-04-21 | 325.80 | 325.80 | 308.05 | 313.05 | 0.0M |
| 2025-04-17 | 312.25 | 325.00 | 307.70 | 323.65 | 0.0M |
| 2025-04-16 | 314.30 | 317.00 | 306.25 | 312.35 | 0.0M |
| 2025-04-15 | 331.85 | 331.85 | 310.30 | 312.80 | 0.1M |
| 2025-04-11 | 329.40 | 329.70 | 318.45 | 326.60 | 0.0M |
| 2025-04-09 | 308.60 | 320.90 | 302.60 | 318.55 | 0.0M |
| 2025-04-08 | 310.05 | 317.95 | 298.35 | 306.85 | 0.0M |
| 2025-04-07 | 272.30 | 308.50 | 255.40 | 302.15 | 0.0M |
| 2025-04-04 | 305.00 | 312.75 | 294.30 | 297.70 | 0.1M |
| 2025-04-03 | 281.35 | 312.00 | 276.50 | 304.85 | 0.1M |
| 2025-04-02 | 284.00 | 285.50 | 275.65 | 282.90 | 0.0M |
| 2025-04-01 | 264.00 | 285.00 | 261.00 | 281.60 | 0.0M |
| 2025-03-28 | 276.40 | 276.40 | 259.00 | 263.05 | 0.0M |
| 2025-03-27 | 266.00 | 274.00 | 265.00 | 271.65 | 0.0M |
| 2025-03-26 | 273.90 | 274.60 | 262.00 | 267.60 | 0.0M |
| 2025-03-25 | 282.05 | 282.05 | 268.85 | 271.65 | 0.0M |
| 2025-03-24 | 282.25 | 282.85 | 275.65 | 277.05 | 0.0M |
| 2025-03-21 | 280.35 | 284.95 | 273.60 | 275.50 | 0.0M |
| 2025-03-20 | 278.00 | 287.45 | 278.00 | 279.50 | 0.0M |
| 2025-03-19 | 267.00 | 287.00 | 267.00 | 282.40 | 0.0M |
| 2025-03-18 | 265.00 | 274.20 | 265.00 | 270.60 | 0.0M |
| 2025-03-17 | 267.50 | 274.00 | 266.40 | 272.50 | 0.0M |
| 2025-03-13 | 271.80 | 276.90 | 266.75 | 273.75 | 0.1M |
| 2025-03-12 | 268.95 | 273.00 | 260.00 | 270.75 | 0.0M |
| 2025-03-11 | 253.00 | 264.50 | 251.75 | 261.55 | 0.0M |
| 2025-03-10 | 254.65 | 269.90 | 247.50 | 260.60 | 0.2M |
| 2025-03-07 | 234.00 | 252.15 | 228.45 | 249.65 | 0.0M |
| 2025-03-06 | 236.45 | 238.15 | 227.00 | 232.10 | 0.0M |
| 2025-03-05 | 218.00 | 235.25 | 218.00 | 232.50 | 0.0M |
| 2025-03-04 | 221.05 | 224.00 | 198.35 | 218.20 | 0.0M |
| 2025-03-03 | 219.00 | 229.00 | 213.50 | 224.95 | 0.0M |
| 2025-02-28 | 220.95 | 223.05 | 212.50 | 219.10 | 0.0M |
| 2025-02-27 | 234.40 | 234.40 | 217.95 | 227.90 | 0.0M |
| 2025-02-25 | 223.95 | 234.15 | 221.85 | 229.75 | 0.0M |
| 2025-02-24 | 213.15 | 231.85 | 213.15 | 220.80 | 0.0M |
| 2025-02-21 | 259.90 | 259.90 | 214.50 | 217.25 | 0.0M |
| 2025-02-20 | 218.65 | 224.05 | 216.15 | 219.15 | 0.0M |
| 2025-02-19 | 214.70 | 223.60 | 214.40 | 217.10 | 0.0M |
| 2025-02-18 | 228.35 | 228.35 | 200.50 | 215.65 | 0.0M |
| 2025-02-17 | 230.00 | 232.05 | 217.85 | 219.85 | 0.0M |
| 2025-02-14 | 236.65 | 242.30 | 226.00 | 228.40 | 0.1M |
| 2025-02-13 | 247.95 | 247.95 | 233.40 | 240.85 | 0.1M |
| 2025-02-12 | 229.05 | 238.60 | 221.65 | 236.35 | 0.0M |
| 2025-02-11 | 230.65 | 232.40 | 214.35 | 228.60 | 0.0M |
| 2025-02-10 | 242.45 | 242.45 | 229.00 | 231.25 | 0.0M |
| 2025-02-07 | 241.00 | 246.50 | 234.25 | 239.20 | 0.1M |
| 2025-02-06 | 243.00 | 243.50 | 231.10 | 242.10 | 0.1M |
| 2025-02-05 | 238.80 | 242.30 | 228.30 | 230.50 | 0.1M |
| 2025-02-04 | 221.00 | 238.15 | 221.00 | 232.55 | 0.0M |
| 2025-02-03 | 230.10 | 240.00 | 229.90 | 230.85 | 0.1M |
| 2025-02-01 | 193.05 | 240.00 | 193.05 | 232.70 | 0.0M |
| 2025-01-31 | 224.95 | 239.70 | 220.00 | 237.30 | 0.1M |
| 2025-01-30 | 208.30 | 222.10 | 207.10 | 221.10 | 0.1M |
| 2025-01-29 | 211.55 | 212.75 | 203.45 | 205.05 | 0.0M |
| 2025-01-28 | 215.00 | 216.45 | 201.95 | 207.40 | 0.1M |
| 2025-01-27 | 205.00 | 218.50 | 205.00 | 216.95 | 0.0M |
| 2025-01-24 | 224.55 | 224.55 | 212.25 | 214.30 | 0.0M |
| 2025-01-23 | 216.20 | 225.00 | 216.00 | 221.45 | 0.0M |
| 2025-01-22 | 205.55 | 219.60 | 205.55 | 218.55 | 0.1M |
| 2025-01-21 | 214.45 | 217.75 | 207.25 | 210.05 | 0.0M |
| 2025-01-20 | 207.90 | 214.00 | 199.70 | 211.35 | 0.0M |
| 2025-01-17 | 197.30 | 206.15 | 197.30 | 203.10 | 0.0M |
| 2025-01-16 | 203.25 | 204.30 | 199.90 | 200.90 | 0.0M |
| 2025-01-15 | 195.05 | 208.00 | 195.05 | 201.75 | 0.0M |
| 2025-01-14 | 195.65 | 201.90 | 193.00 | 198.25 | 0.0M |
| 2025-01-13 | 182.05 | 205.40 | 175.95 | 204.10 | 0.2M |
| 2025-01-10 | 189.90 | 190.00 | 183.80 | 186.00 | 0.0M |
| 2025-01-09 | 191.05 | 196.60 | 190.80 | 191.10 | 0.0M |
| 2025-01-08 | 201.95 | 203.20 | 193.15 | 194.95 | 0.0M |
| 2025-01-07 | 190.05 | 209.80 | 190.05 | 202.60 | 0.0M |
| 2025-01-06 | 195.05 | 201.95 | 188.25 | 193.90 | 0.0M |
| 2025-01-03 | 199.40 | 203.15 | 198.00 | 199.45 | 0.0M |
| 2025-01-02 | 204.20 | 204.20 | 196.45 | 200.80 | 0.0M |
| 2025-01-01 | 201.55 | 204.80 | 198.85 | 200.20 | 0.0M |