360.00
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2024-12-30 | 356.90 | 356.90 | 345.50 | 353.30 | 0.0M |
2024-12-27 | 366.20 | 366.20 | 356.10 | 357.60 | 0.0M |
2024-12-23 | 365.20 | 367.80 | 358.10 | 361.00 | 0.0M |
2024-12-20 | 362.00 | 364.00 | 355.00 | 362.10 | 0.0M |
2024-12-19 | 368.70 | 368.70 | 360.30 | 365.00 | 0.0M |
2024-12-18 | 373.50 | 379.00 | 364.90 | 364.90 | 0.0M |
2024-12-17 | 379.30 | 380.50 | 369.50 | 373.10 | 0.0M |
2024-12-16 | 384.00 | 386.00 | 377.10 | 379.90 | 0.0M |
2024-12-13 | 384.40 | 385.00 | 380.10 | 381.40 | 0.0M |
2024-12-12 | 381.80 | 389.90 | 380.10 | 383.00 | 0.0M |
2024-12-11 | 378.00 | 383.00 | 378.00 | 382.90 | 0.0M |
2024-12-10 | 382.10 | 385.00 | 377.40 | 379.00 | 0.0M |
2024-12-09 | 392.50 | 394.40 | 373.70 | 381.70 | 0.0M |
2024-12-06 | 389.60 | 397.20 | 387.60 | 391.40 | 0.0M |
2024-12-05 | 398.70 | 398.70 | 389.60 | 392.80 | 0.0M |
2024-12-04 | 391.40 | 399.10 | 391.40 | 395.10 | 0.0M |
2024-12-03 | 397.00 | 397.40 | 387.70 | 393.40 | 0.0M |
2024-12-02 | 394.10 | 399.90 | 393.10 | 394.50 | 0.0M |
2024-11-29 | 396.60 | 399.50 | 392.50 | 395.40 | 0.0M |
2024-11-28 | 396.80 | 399.30 | 394.30 | 397.10 | 0.0M |
2024-11-27 | 400.70 | 400.70 | 394.70 | 394.70 | 0.0M |
2024-11-26 | 396.70 | 400.80 | 392.20 | 400.60 | 0.0M |
2024-11-25 | 404.60 | 407.90 | 390.90 | 395.20 | 0.0M |
2024-11-22 | 398.50 | 401.60 | 397.20 | 400.50 | 0.0M |
2024-11-21 | 391.70 | 400.00 | 391.70 | 398.00 | 0.0M |
2024-11-20 | 392.70 | 395.50 | 385.20 | 388.70 | 0.0M |
2024-11-19 | 388.80 | 392.10 | 377.00 | 390.30 | 0.0M |
2024-11-18 | 390.00 | 393.00 | 386.50 | 386.50 | 0.0M |
2024-11-15 | 384.80 | 388.10 | 380.00 | 384.80 | 0.0M |
2024-11-14 | 395.50 | 402.00 | 389.20 | 389.20 | 0.0M |
2024-11-13 | 382.30 | 398.90 | 380.00 | 394.40 | 0.0M |
2024-11-12 | 391.70 | 397.10 | 385.90 | 388.10 | 0.0M |
2024-11-11 | 385.40 | 392.60 | 385.40 | 389.20 | 0.0M |
2024-11-08 | 368.90 | 385.80 | 368.90 | 383.90 | 0.0M |
2024-11-07 | 366.50 | 368.00 | 361.40 | 363.90 | 0.0M |
2024-11-06 | 372.20 | 380.60 | 363.30 | 367.00 | 0.0M |
2024-11-05 | 350.60 | 357.70 | 348.60 | 357.70 | 0.0M |
2024-11-04 | 348.40 | 348.80 | 344.50 | 345.90 | 0.0M |
2024-11-01 | 341.50 | 347.80 | 341.40 | 347.80 | 0.0M |
2024-10-31 | 343.40 | 346.30 | 336.80 | 341.30 | 0.0M |
2024-10-30 | 362.20 | 363.10 | 341.90 | 347.10 | 0.0M |
2024-10-29 | 364.40 | 366.20 | 359.80 | 362.30 | 0.0M |
2024-10-28 | 363.20 | 366.70 | 362.30 | 364.60 | 0.0M |
2024-10-25 | 361.00 | 373.00 | 360.10 | 363.30 | 0.0M |
2024-10-24 | 365.20 | 367.40 | 362.00 | 363.40 | 0.0M |
2024-10-23 | 364.00 | 368.80 | 360.10 | 365.10 | 0.0M |
2024-10-22 | 371.50 | 371.50 | 364.10 | 364.20 | 0.0M |
2024-10-21 | 369.00 | 374.50 | 369.00 | 371.50 | 0.0M |
2024-10-18 | 369.60 | 375.00 | 368.80 | 369.00 | 0.0M |
2024-10-17 | 365.90 | 378.00 | 365.10 | 370.60 | 0.0M |
2024-10-16 | 364.10 | 378.00 | 364.00 | 364.50 | 0.0M |
2024-10-15 | 374.00 | 382.00 | 364.10 | 365.80 | 0.0M |
2024-10-14 | 367.60 | 388.00 | 366.10 | 372.00 | 0.0M |
2024-10-11 | 361.50 | 364.80 | 357.30 | 364.80 | 0.0M |
2024-10-10 | 363.50 | 371.20 | 358.00 | 359.60 | 0.0M |
2024-10-09 | 362.90 | 368.00 | 360.30 | 363.60 | 0.0M |
2024-10-08 | 353.30 | 360.70 | 353.30 | 360.20 | 0.0M |
2024-10-07 | 353.00 | 356.40 | 351.10 | 354.60 | 0.0M |
2024-10-04 | 349.40 | 354.60 | 349.40 | 352.40 | 0.0M |
2024-10-03 | 348.30 | 352.10 | 348.30 | 349.90 | 0.0M |
2024-10-02 | 346.60 | 353.00 | 346.60 | 351.60 | 0.0M |
2024-10-01 | 347.00 | 353.10 | 347.00 | 351.20 | 0.0M |
2024-09-30 | 345.40 | 346.80 | 342.90 | 346.80 | 0.0M |
2024-09-27 | 344.40 | 348.90 | 343.90 | 345.00 | 0.0M |
2024-09-26 | 350.30 | 352.90 | 345.60 | 348.60 | 0.0M |
2024-09-25 | 343.60 | 348.40 | 343.60 | 347.70 | 0.0M |
2024-09-24 | 350.10 | 352.00 | 342.90 | 344.20 | 0.0M |
2024-09-23 | 347.00 | 350.40 | 346.10 | 350.00 | 0.0M |
2024-09-20 | 343.20 | 346.20 | 340.50 | 344.10 | 0.0M |
2024-09-19 | 334.40 | 341.80 | 334.40 | 341.40 | 0.0M |
2024-09-18 | 338.80 | 338.80 | 334.30 | 336.50 | 0.0M |
2024-09-17 | 330.80 | 335.70 | 329.20 | 335.40 | 0.0M |
2024-09-16 | 329.80 | 331.70 | 326.70 | 331.00 | 0.0M |
2024-09-13 | 326.80 | 329.90 | 324.40 | 329.00 | 0.0M |
2024-09-12 | 323.80 | 325.30 | 321.90 | 324.00 | 0.0M |
2024-09-11 | 314.10 | 317.70 | 309.30 | 317.70 | 0.0M |
2024-09-10 | 313.80 | 315.10 | 310.90 | 313.00 | 0.0M |
2024-09-09 | 314.00 | 317.30 | 311.20 | 313.80 | 0.0M |
2024-09-06 | 308.90 | 315.20 | 306.30 | 306.90 | 0.0M |
2024-09-05 | 314.40 | 314.40 | 306.30 | 308.20 | 0.0M |
2024-09-04 | 313.40 | 316.40 | 312.00 | 312.00 | 0.0M |
2024-09-03 | 331.10 | 332.00 | 312.60 | 312.60 | 0.0M |
2024-09-02 | 327.70 | 332.00 | 327.50 | 329.90 | 0.0M |
2024-08-30 | 322.40 | 325.80 | 321.30 | 325.80 | 0.0M |
2024-08-29 | 317.40 | 324.80 | 317.40 | 321.60 | 0.0M |
2024-08-28 | 317.90 | 320.00 | 315.70 | 315.70 | 0.0M |
2024-08-27 | 312.60 | 316.40 | 312.40 | 315.30 | 0.0M |
2024-08-26 | 315.30 | 319.40 | 314.00 | 314.00 | 0.0M |
2024-08-23 | 317.40 | 319.70 | 314.50 | 315.30 | 0.0M |
2024-08-22 | 317.00 | 318.50 | 314.80 | 317.80 | 0.0M |
2024-08-21 | 314.50 | 317.30 | 313.80 | 317.30 | 0.0M |
2024-08-20 | 314.80 | 314.80 | 309.40 | 311.70 | 0.0M |
2024-08-19 | 311.90 | 314.80 | 310.00 | 311.90 | 0.0M |
2024-08-16 | 318.80 | 321.50 | 309.10 | 309.10 | 0.0M |
2024-08-15 | 316.50 | 320.80 | 315.00 | 317.00 | 0.0M |
2024-08-14 | 309.90 | 314.10 | 307.30 | 314.10 | 0.0M |
2024-08-13 | 306.40 | 307.50 | 303.70 | 307.00 | 0.0M |
2024-08-12 | 303.20 | 306.10 | 299.50 | 304.40 | 0.0M |
2024-08-09 | 301.40 | 306.90 | 300.20 | 303.10 | 0.0M |
2024-08-08 | 293.30 | 301.80 | 293.20 | 299.00 | 0.0M |
2024-08-07 | 298.60 | 304.20 | 295.40 | 295.40 | 0.0M |
2024-08-06 | 293.30 | 298.80 | 288.10 | 298.70 | 0.0M |
2024-08-05 | 289.90 | 290.00 | 276.00 | 285.10 | 0.0M |
2024-08-02 | 308.10 | 308.10 | 290.60 | 290.60 | 0.0M |
2024-08-01 | 310.50 | 316.20 | 308.90 | 309.60 | 0.0M |
2024-07-31 | 306.00 | 330.00 | 302.90 | 309.30 | 0.0M |
2024-07-30 | 305.20 | 308.50 | 305.10 | 305.50 | 0.0M |
2024-07-29 | 306.00 | 307.80 | 303.80 | 307.70 | 0.0M |
2024-07-26 | 299.70 | 306.10 | 296.10 | 304.70 | 0.0M |
2024-07-25 | 306.10 | 306.10 | 296.30 | 296.30 | 0.0M |
2024-07-24 | 317.40 | 317.80 | 309.00 | 310.20 | 0.0M |
2024-07-23 | 310.70 | 317.70 | 307.70 | 317.60 | 0.0M |
2024-07-22 | 304.80 | 310.00 | 304.60 | 308.70 | 0.0M |
2024-07-19 | 304.20 | 306.00 | 301.30 | 304.70 | 0.0M |
2024-07-18 | 308.60 | 308.60 | 298.00 | 300.00 | 0.0M |
2024-07-17 | 318.40 | 319.20 | 310.00 | 311.50 | 0.0M |
2024-07-16 | 312.00 | 317.80 | 312.00 | 317.80 | 0.0M |
2024-07-15 | 318.00 | 320.60 | 313.60 | 313.60 | 0.0M |
2024-07-12 | 319.00 | 319.00 | 315.50 | 317.00 | 0.0M |
2024-07-11 | 312.80 | 319.10 | 311.80 | 316.90 | 0.0M |
2024-07-10 | 310.60 | 314.00 | 308.30 | 314.00 | 0.0M |
2024-07-09 | 309.70 | 311.70 | 306.70 | 311.00 | 0.0M |
2024-07-08 | 304.20 | 310.60 | 302.60 | 309.00 | 0.0M |
2024-07-05 | 310.90 | 311.20 | 303.10 | 306.90 | 0.0M |
2024-07-04 | 309.90 | 312.00 | 309.90 | 311.00 | 0.0M |
2024-07-03 | 303.40 | 308.70 | 303.40 | 308.70 | 0.0M |
2024-07-02 | 297.90 | 300.60 | 297.20 | 298.70 | 0.0M |
2024-07-01 | 307.80 | 309.20 | 299.40 | 300.10 | 0.0M |
2024-06-28 | 313.40 | 314.60 | 309.20 | 309.20 | 0.0M |
2024-06-27 | 309.50 | 310.60 | 309.00 | 309.30 | 0.0M |
2024-06-26 | 315.10 | 317.10 | 306.60 | 307.50 | 0.0M |
2024-06-25 | 316.90 | 317.20 | 310.00 | 311.90 | 0.0M |
2024-06-24 | 313.60 | 316.60 | 311.00 | 315.20 | 0.0M |
2024-06-21 | 312.00 | 314.80 | 308.60 | 311.00 | 0.0M |
2024-06-20 | 326.70 | 328.30 | 310.80 | 314.00 | 0.0M |
2024-06-19 | 323.20 | 326.60 | 323.20 | 324.50 | 0.0M |
2024-06-18 | 311.50 | 319.00 | 311.50 | 319.00 | 0.0M |
2024-06-17 | 310.90 | 313.60 | 307.00 | 313.10 | 0.0M |
2024-06-14 | 312.20 | 313.40 | 306.80 | 306.80 | 0.0M |
2024-06-13 | 305.70 | 310.60 | 303.70 | 309.00 | 0.0M |
2024-06-12 | 301.50 | 307.90 | 301.50 | 307.20 | 0.0M |
2024-06-11 | 303.90 | 306.40 | 301.50 | 302.40 | 0.0M |
2024-06-10 | 297.80 | 301.40 | 297.10 | 301.20 | 0.0M |
2024-06-07 | 293.40 | 297.30 | 290.90 | 296.00 | 0.0M |
2024-06-06 | 298.30 | 302.40 | 291.00 | 292.60 | 0.0M |
2024-06-05 | 295.90 | 297.20 | 291.10 | 296.60 | 0.0M |
2024-06-04 | 297.10 | 299.30 | 291.10 | 293.00 | 0.0M |
2024-06-03 | 304.00 | 305.70 | 290.90 | 294.10 | 0.0M |
2024-05-31 | 301.80 | 302.80 | 293.90 | 299.60 | 0.0M |
2024-05-30 | 297.20 | 300.90 | 295.10 | 300.00 | 0.0M |
2024-05-29 | 302.90 | 304.00 | 299.80 | 299.80 | 0.0M |
2024-05-28 | 313.90 | 314.90 | 302.00 | 302.00 | 0.0M |
2024-05-27 | 309.90 | 317.00 | 309.90 | 313.60 | 0.0M |
2024-05-24 | 311.60 | 315.00 | 305.50 | 310.70 | 0.0M |
2024-05-23 | 309.50 | 311.10 | 307.10 | 308.30 | 0.0M |
2024-05-22 | 310.60 | 314.50 | 306.90 | 306.90 | 0.0M |
2024-05-21 | 305.70 | 309.90 | 302.70 | 309.80 | 0.0M |
2024-05-20 | 303.90 | 308.70 | 303.50 | 307.00 | 0.0M |
2024-05-17 | 297.40 | 302.90 | 297.40 | 300.40 | 0.0M |
2024-05-16 | 307.10 | 308.80 | 298.30 | 298.70 | 0.0M |
2024-05-15 | 306.60 | 309.60 | 302.80 | 304.00 | 0.0M |
2024-05-14 | 304.40 | 306.70 | 301.60 | 306.20 | 0.0M |
2024-05-13 | 309.90 | 312.20 | 302.80 | 304.50 | 0.0M |
2024-05-10 | 311.60 | 320.00 | 307.80 | 308.60 | 0.0M |
2024-05-09 | 306.20 | 310.10 | 305.00 | 307.60 | 0.0M |
2024-05-08 | 302.20 | 310.00 | 302.20 | 304.80 | 0.0M |
2024-05-07 | 304.00 | 306.50 | 300.40 | 303.20 | 0.0M |
2024-05-06 | 300.20 | 303.50 | 295.40 | 302.90 | 0.0M |
2024-05-03 | 298.40 | 300.90 | 294.40 | 297.10 | 0.0M |
2024-05-02 | 295.10 | 298.50 | 292.00 | 295.00 | 0.0M |
2024-04-30 | 282.20 | 303.10 | 277.10 | 297.70 | 0.0M |
2024-04-29 | 283.40 | 288.00 | 281.50 | 281.50 | 0.0M |
2024-04-26 | 280.80 | 285.60 | 280.50 | 284.90 | 0.0M |
2024-04-25 | 274.60 | 277.40 | 274.50 | 274.50 | 0.0M |
2024-04-24 | 277.50 | 280.00 | 276.30 | 277.20 | 0.0M |
2024-04-23 | 272.10 | 275.90 | 272.10 | 275.90 | 0.0M |
2024-04-22 | 273.30 | 276.30 | 272.20 | 275.20 | 0.0M |
2024-04-19 | 270.10 | 274.10 | 269.00 | 270.50 | 0.0M |
2024-04-18 | 273.80 | 276.90 | 272.00 | 275.00 | 0.0M |
2024-04-17 | 281.00 | 281.30 | 273.20 | 274.50 | 0.0M |
2024-04-16 | 277.70 | 279.10 | 273.10 | 277.80 | 0.0M |
2024-04-15 | 278.40 | 283.90 | 276.80 | 278.70 | 0.0M |
2024-04-12 | 277.30 | 286.00 | 277.00 | 277.00 | 0.0M |
2024-04-11 | 278.90 | 279.40 | 276.00 | 278.00 | 0.0M |
2024-04-10 | 279.10 | 279.10 | 276.20 | 278.80 | 0.0M |
2024-04-09 | 281.10 | 281.90 | 273.00 | 277.60 | 0.0M |
2024-04-08 | 282.30 | 282.90 | 280.20 | 280.20 | 0.0M |
2024-04-05 | 276.30 | 281.70 | 272.60 | 281.60 | 0.0M |
2024-04-04 | 279.70 | 280.90 | 274.70 | 275.30 | 0.0M |
2024-04-03 | 277.00 | 279.70 | 274.90 | 277.60 | 0.0M |
2024-04-02 | 277.70 | 278.50 | 272.10 | 276.20 | 0.0M |
2024-03-28 | 278.00 | 279.20 | 276.70 | 279.20 | 0.0M |
2024-03-27 | 278.00 | 278.20 | 274.90 | 274.90 | 0.0M |
2024-03-26 | 277.30 | 279.30 | 276.90 | 278.10 | 0.0M |
2024-03-25 | 278.40 | 279.20 | 276.40 | 277.50 | 0.0M |
2024-03-22 | 281.30 | 282.90 | 278.10 | 278.40 | 0.0M |
2024-03-21 | 275.70 | 279.90 | 272.90 | 279.90 | 0.0M |
2024-03-20 | 272.60 | 274.40 | 272.00 | 272.50 | 0.0M |
2024-03-19 | 269.50 | 276.10 | 269.00 | 272.40 | 0.0M |
2024-03-18 | 269.70 | 271.30 | 266.50 | 269.00 | 0.0M |
2024-03-15 | 269.20 | 269.50 | 266.00 | 267.70 | 0.0M |
2024-03-14 | 267.30 | 270.50 | 267.30 | 267.80 | 0.0M |
2024-03-13 | 264.20 | 264.20 | 261.30 | 261.30 | 0.0M |
2024-03-12 | 259.70 | 261.80 | 258.50 | 261.30 | 0.0M |
2024-03-11 | 261.80 | 266.30 | 256.00 | 258.70 | 0.0M |
2024-03-08 | 264.00 | 264.20 | 258.00 | 259.80 | 0.0M |
2024-03-07 | 263.00 | 265.40 | 261.00 | 263.10 | 0.0M |
2024-03-06 | 262.90 | 263.60 | 262.40 | 262.90 | 0.0M |
2024-03-05 | 266.30 | 268.50 | 260.40 | 260.90 | 0.0M |
2024-03-04 | 266.50 | 266.60 | 262.00 | 265.90 | 0.0M |
2024-03-01 | 262.20 | 263.00 | 260.10 | 262.50 | 0.0M |
2024-02-29 | 261.60 | 261.60 | 260.40 | 260.40 | 0.0M |
2024-02-28 | 262.00 | 263.00 | 260.20 | 261.90 | 0.0M |
2024-02-27 | 263.60 | 267.10 | 260.50 | 261.10 | 0.0M |
2024-02-26 | 262.50 | 264.10 | 260.10 | 264.10 | 0.0M |
2024-02-23 | 261.90 | 264.30 | 261.00 | 261.30 | 0.0M |
2024-02-22 | 254.10 | 262.00 | 254.10 | 259.90 | 0.0M |
2024-02-21 | 256.40 | 256.80 | 254.10 | 255.20 | 0.0M |
2024-02-20 | 256.70 | 256.70 | 251.00 | 256.00 | 0.0M |
2024-02-19 | 251.50 | 257.00 | 251.50 | 255.80 | 0.0M |
2024-02-16 | 254.40 | 255.90 | 254.40 | 255.90 | 0.0M |
2024-02-15 | 256.00 | 256.00 | 252.80 | 253.60 | 0.0M |
2024-02-14 | 250.80 | 254.70 | 250.80 | 253.50 | 0.0M |
2024-02-13 | 253.70 | 253.70 | 247.60 | 250.80 | 0.0M |
2024-02-12 | 258.00 | 258.00 | 252.20 | 252.20 | 0.0M |
2024-02-09 | 249.40 | 254.70 | 249.40 | 254.70 | 0.0M |
2024-02-08 | 254.90 | 256.80 | 251.60 | 251.60 | 0.0M |
2024-02-07 | 252.00 | 256.30 | 252.00 | 253.50 | 0.0M |
2024-02-06 | 253.90 | 255.50 | 249.90 | 250.80 | 0.0M |
2024-02-05 | 257.40 | 259.80 | 252.20 | 253.50 | 0.0M |
2024-02-02 | 251.50 | 257.20 | 250.10 | 255.90 | 0.0M |
2024-02-01 | 235.00 | 249.10 | 234.80 | 249.10 | 0.0M |
2024-01-31 | 239.40 | 240.70 | 233.00 | 233.00 | 0.0M |
2024-01-30 | 236.10 | 238.00 | 232.50 | 237.90 | 0.0M |
2024-01-29 | 232.60 | 234.90 | 232.60 | 234.80 | 0.0M |
2024-01-26 | 233.00 | 236.50 | 230.80 | 232.80 | 0.0M |
2024-01-25 | 230.00 | 234.80 | 229.80 | 232.90 | 0.0M |
2024-01-24 | 234.40 | 236.10 | 231.20 | 231.60 | 0.0M |
2024-01-23 | 232.60 | 236.00 | 231.00 | 233.70 | 0.0M |
2024-01-22 | 231.00 | 233.00 | 228.30 | 231.70 | 0.0M |
2024-01-19 | 226.50 | 231.10 | 226.50 | 227.30 | 0.0M |
2024-01-18 | 225.50 | 228.00 | 225.30 | 226.80 | 0.0M |
2024-01-17 | 224.00 | 226.40 | 223.00 | 225.00 | 0.0M |
2024-01-16 | 229.00 | 229.00 | 224.70 | 225.60 | 0.0M |
2024-01-15 | 225.70 | 227.20 | 224.80 | 226.80 | 0.0M |
2024-01-12 | 225.60 | 225.70 | 223.50 | 223.90 | 0.0M |
2024-01-11 | 223.40 | 226.10 | 222.00 | 224.40 | 0.0M |
2024-01-10 | 224.50 | 225.30 | 223.70 | 223.70 | 0.0M |
2024-01-09 | 222.70 | 222.70 | 220.50 | 222.30 | 0.0M |
2024-01-08 | 217.90 | 221.50 | 217.40 | 221.50 | 0.0M |
2024-01-05 | 218.20 | 219.30 | 217.70 | 218.70 | 0.0M |
2024-01-04 | 217.50 | 219.70 | 216.10 | 219.70 | 0.0M |
2024-01-03 | 218.80 | 220.80 | 216.10 | 217.20 | 0.0M |
2024-01-02 | 221.90 | 223.60 | 219.10 | 219.70 | 0.0M |