313.45
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 318.87 | 318.87 | 311.11 | 313.45 | 1.0M |
| 2025-09-26 | 319.86 | 321.99 | 315.30 | 316.40 | 0.7M |
| 2025-09-25 | 321.47 | 323.29 | 317.22 | 321.61 | 0.9M |
| 2025-09-24 | 299.08 | 324.77 | 299.08 | 321.65 | 2.1M |
| 2025-09-23 | 299.63 | 304.40 | 292.45 | 301.00 | 1.1M |
| 2025-09-22 | 299.02 | 302.21 | 296.00 | 298.94 | 0.8M |
| 2025-09-19 | 304.99 | 304.99 | 298.15 | 300.99 | 0.8M |
| 2025-09-18 | 300.93 | 308.47 | 300.03 | 303.75 | 1.3M |
| 2025-09-17 | 298.29 | 306.40 | 298.29 | 301.63 | 1.1M |
| 2025-09-16 | 299.49 | 300.21 | 295.10 | 298.00 | 0.7M |
| 2025-09-15 | 300.22 | 303.88 | 297.33 | 297.55 | 0.9M |
| 2025-09-12 | 309.75 | 311.67 | 300.08 | 300.08 | 1.3M |
| 2025-09-11 | 304.01 | 311.88 | 301.00 | 309.53 | 1.4M |
| 2025-09-10 | 310.00 | 312.66 | 305.40 | 305.82 | 0.7M |
| 2025-09-09 | 315.05 | 319.75 | 306.29 | 308.40 | 1.2M |
| 2025-09-08 | 310.00 | 321.99 | 310.00 | 317.30 | 1.7M |
| 2025-09-05 | 304.30 | 316.60 | 304.30 | 309.44 | 1.8M |
| 2025-09-04 | 311.18 | 315.41 | 300.12 | 303.91 | 1.9M |
| 2025-09-03 | 304.50 | 319.94 | 304.50 | 315.42 | 2.4M |
| 2025-09-02 | 305.70 | 311.64 | 301.63 | 305.87 | 1.7M |
| 2025-09-01 | 284.40 | 307.18 | 284.40 | 305.49 | 3.0M |
| 2025-08-29 | 286.36 | 288.00 | 282.90 | 284.37 | 1.4M |
| 2025-08-28 | 280.10 | 286.10 | 279.01 | 284.89 | 2.6M |
| 2025-08-27 | 281.80 | 287.00 | 279.80 | 280.10 | 2.2M |
| 2025-08-26 | 284.80 | 284.80 | 280.31 | 281.54 | 1.6M |
| 2025-08-25 | 280.60 | 284.60 | 278.00 | 283.60 | 2.1M |
| 2025-08-22 | 284.27 | 294.50 | 272.23 | 280.59 | 4.5M |
| 2025-08-21 | 284.09 | 289.44 | 283.20 | 283.99 | 1.7M |
| 2025-08-20 | 286.80 | 288.40 | 283.11 | 284.40 | 1.1M |
| 2025-08-19 | 289.19 | 291.20 | 286.21 | 286.80 | 1.0M |
| 2025-08-18 | 298.50 | 298.97 | 286.13 | 287.92 | 1.7M |
| 2025-08-15 | 290.94 | 301.72 | 288.50 | 297.42 | 1.1M |
| 2025-08-14 | 297.00 | 298.80 | 288.20 | 290.99 | 1.1M |
| 2025-08-13 | 292.22 | 297.57 | 290.52 | 296.93 | 1.4M |
| 2025-08-12 | 296.00 | 304.95 | 296.00 | 298.27 | 0.9M |
| 2025-08-11 | 288.00 | 301.50 | 287.00 | 298.00 | 1.1M |
| 2025-08-08 | 278.72 | 290.40 | 276.51 | 288.28 | 1.5M |
| 2025-08-07 | 280.03 | 285.30 | 278.12 | 278.72 | 0.9M |
| 2025-08-06 | 282.87 | 284.42 | 279.55 | 281.00 | 0.7M |
| 2025-08-05 | 281.60 | 283.93 | 280.02 | 282.88 | 0.6M |
| 2025-08-04 | 279.00 | 282.35 | 276.10 | 281.38 | 1.0M |
| 2025-08-01 | 284.36 | 286.68 | 279.13 | 279.59 | 0.8M |
| 2025-07-31 | 288.16 | 294.47 | 284.30 | 284.53 | 1.2M |
| 2025-07-30 | 288.77 | 291.82 | 285.22 | 287.68 | 1.5M |
| 2025-07-29 | 286.66 | 295.66 | 281.88 | 289.54 | 1.4M |
| 2025-07-28 | 287.49 | 291.76 | 285.58 | 286.66 | 0.9M |
| 2025-07-25 | 287.99 | 295.49 | 285.40 | 286.90 | 1.3M |
| 2025-07-24 | 293.86 | 294.11 | 283.51 | 287.28 | 1.3M |
| 2025-07-23 | 295.66 | 298.40 | 292.80 | 294.11 | 0.6M |
| 2025-07-22 | 296.35 | 298.50 | 294.01 | 295.66 | 0.5M |
| 2025-07-21 | 289.58 | 298.79 | 287.15 | 296.24 | 0.7M |
| 2025-07-18 | 291.56 | 294.98 | 286.50 | 289.98 | 1.0M |
| 2025-07-17 | 293.33 | 293.44 | 286.27 | 291.11 | 1.0M |
| 2025-07-16 | 293.00 | 297.00 | 289.02 | 292.11 | 0.5M |
| 2025-07-15 | 292.33 | 296.45 | 290.90 | 294.42 | 0.5M |
| 2025-07-14 | 294.66 | 296.67 | 291.49 | 292.33 | 0.5M |
| 2025-07-11 | 297.99 | 305.00 | 292.20 | 295.00 | 0.9M |
| 2025-07-10 | 293.90 | 299.00 | 291.01 | 298.62 | 0.5M |
| 2025-07-09 | 289.87 | 295.41 | 286.60 | 294.10 | 0.5M |
| 2025-07-08 | 288.02 | 293.45 | 288.02 | 289.28 | 0.6M |
| 2025-07-07 | 292.00 | 293.49 | 287.88 | 288.30 | 0.5M |
| 2025-07-04 | 294.39 | 296.80 | 291.13 | 291.43 | 0.5M |
| 2025-07-03 | 301.99 | 302.80 | 293.43 | 294.38 | 0.8M |
| 2025-07-02 | 305.94 | 306.71 | 297.51 | 301.10 | 0.7M |
| 2025-07-01 | 295.68 | 304.78 | 294.91 | 304.50 | 0.8M |
| 2025-06-30 | 295.88 | 298.18 | 290.99 | 297.00 | 0.7M |
| 2025-06-27 | 291.99 | 297.50 | 284.35 | 296.20 | 1.0M |
| 2025-06-26 | 289.39 | 296.96 | 286.95 | 291.50 | 0.9M |
| 2025-06-25 | 275.21 | 291.91 | 274.15 | 291.68 | 1.2M |
| 2025-06-24 | 275.36 | 282.48 | 274.02 | 275.00 | 0.7M |
| 2025-06-23 | 274.72 | 282.86 | 271.08 | 275.65 | 0.6M |
| 2025-06-20 | 272.19 | 276.00 | 270.38 | 274.48 | 0.6M |
| 2025-06-19 | 275.81 | 278.00 | 269.20 | 271.40 | 0.6M |
| 2025-06-18 | 277.53 | 280.90 | 276.76 | 277.01 | 0.5M |
| 2025-06-17 | 277.70 | 282.28 | 276.13 | 279.99 | 1.0M |
| 2025-06-16 | 286.90 | 289.62 | 277.32 | 277.69 | 1.0M |
| 2025-06-13 | 280.89 | 289.42 | 279.49 | 288.97 | 1.6M |
| 2025-06-12 | 281.12 | 282.14 | 278.05 | 281.10 | 0.7M |
| 2025-06-11 | 395.74 | 410.00 | 395.73 | 407.63 | 0.8M |
| 2025-06-10 | 392.12 | 407.95 | 391.26 | 395.74 | 0.9M |
| 2025-06-09 | 394.05 | 402.55 | 390.69 | 392.12 | 0.9M |
| 2025-06-06 | 391.33 | 397.89 | 387.39 | 394.00 | 0.5M |
| 2025-06-05 | 389.15 | 394.89 | 385.10 | 392.00 | 0.6M |
| 2025-06-04 | 391.78 | 392.00 | 381.33 | 389.98 | 1.1M |
| 2025-06-03 | 396.51 | 396.51 | 381.11 | 392.12 | 1.0M |
| 2025-05-30 | 403.53 | 411.95 | 396.51 | 396.51 | 1.2M |
| 2025-05-29 | 405.75 | 407.39 | 400.26 | 405.01 | 0.6M |
| 2025-05-28 | 411.78 | 416.78 | 404.95 | 405.23 | 0.4M |
| 2025-05-27 | 403.66 | 416.69 | 402.11 | 409.01 | 0.6M |
| 2025-05-26 | 406.00 | 408.20 | 397.33 | 402.05 | 0.5M |
| 2025-05-23 | 415.04 | 418.56 | 390.38 | 406.02 | 1.0M |
| 2025-05-22 | 421.98 | 421.98 | 413.20 | 415.38 | 0.4M |
| 2025-05-21 | 406.54 | 424.90 | 404.04 | 419.86 | 0.6M |
| 2025-05-20 | 403.77 | 411.87 | 401.00 | 406.20 | 0.4M |
| 2025-05-19 | 407.41 | 410.63 | 399.06 | 402.50 | 0.5M |
| 2025-05-16 | 414.00 | 417.67 | 406.56 | 406.91 | 0.4M |
| 2025-05-15 | 406.77 | 416.78 | 404.40 | 414.30 | 0.6M |
| 2025-05-14 | 412.50 | 412.50 | 404.12 | 406.04 | 0.4M |
| 2025-05-13 | 401.99 | 411.73 | 397.82 | 410.00 | 0.7M |
| 2025-05-12 | 410.55 | 412.78 | 397.08 | 399.01 | 0.7M |
| 2025-05-09 | 409.22 | 416.31 | 407.20 | 410.48 | 0.5M |
| 2025-05-08 | 412.70 | 412.70 | 404.32 | 409.22 | 0.5M |
| 2025-05-07 | 411.55 | 419.50 | 410.00 | 411.89 | 0.5M |
| 2025-05-06 | 419.00 | 421.56 | 409.03 | 413.00 | 0.9M |
| 2025-04-30 | 421.23 | 431.81 | 416.00 | 416.12 | 0.8M |
| 2025-04-29 | 429.48 | 431.00 | 422.10 | 423.95 | 0.5M |
| 2025-04-28 | 434.34 | 434.52 | 424.09 | 427.10 | 0.4M |
| 2025-04-25 | 446.00 | 446.00 | 424.01 | 433.06 | 0.5M |
| 2025-04-24 | 432.00 | 443.60 | 428.25 | 439.02 | 0.6M |
| 2025-04-23 | 456.03 | 466.07 | 426.50 | 430.56 | 1.2M |
| 2025-04-22 | 437.00 | 464.71 | 435.63 | 453.00 | 0.9M |
| 2025-04-21 | 433.82 | 450.45 | 427.27 | 438.50 | 0.6M |
| 2025-04-18 | 441.02 | 447.97 | 432.00 | 432.84 | 0.4M |
| 2025-04-17 | 438.00 | 445.60 | 433.77 | 440.43 | 0.4M |
| 2025-04-16 | 445.68 | 448.28 | 437.00 | 440.00 | 0.4M |
| 2025-04-15 | 431.97 | 444.79 | 428.01 | 443.36 | 0.4M |
| 2025-04-14 | 432.83 | 439.94 | 426.71 | 431.60 | 0.5M |
| 2025-04-11 | 437.78 | 437.78 | 425.36 | 431.48 | 0.5M |
| 2025-04-10 | 412.00 | 436.35 | 410.00 | 433.00 | 0.9M |
| 2025-04-09 | 415.01 | 422.22 | 400.10 | 411.34 | 1.4M |
| 2025-04-08 | 400.00 | 424.99 | 399.07 | 424.98 | 1.4M |
| 2025-04-07 | 403.00 | 425.05 | 382.59 | 402.92 | 1.4M |
| 2025-04-03 | 413.87 | 418.00 | 406.02 | 414.90 | 0.5M |
| 2025-04-02 | 405.51 | 416.76 | 404.79 | 413.97 | 0.6M |
| 2025-04-01 | 387.57 | 412.48 | 385.80 | 407.57 | 0.8M |
| 2025-03-31 | 392.19 | 396.37 | 385.19 | 387.30 | 0.4M |
| 2025-03-28 | 392.51 | 396.85 | 388.76 | 390.00 | 0.3M |
| 2025-03-27 | 374.53 | 396.84 | 370.35 | 393.00 | 0.7M |
| 2025-03-26 | 373.29 | 381.91 | 373.29 | 377.00 | 0.3M |
| 2025-03-25 | 377.36 | 382.00 | 374.00 | 375.17 | 0.3M |
| 2025-03-24 | 363.70 | 377.60 | 362.36 | 377.10 | 0.5M |
| 2025-03-21 | 370.18 | 377.66 | 363.39 | 364.72 | 0.5M |
| 2025-03-20 | 384.01 | 386.00 | 369.00 | 372.18 | 0.4M |
| 2025-03-19 | 371.00 | 387.24 | 369.98 | 384.18 | 0.7M |
| 2025-03-18 | 372.09 | 386.80 | 372.09 | 372.38 | 0.5M |
| 2025-03-17 | 362.49 | 377.96 | 362.49 | 374.48 | 0.7M |
| 2025-03-14 | 359.49 | 365.49 | 355.20 | 364.61 | 0.5M |
| 2025-03-13 | 363.14 | 367.40 | 358.00 | 358.50 | 0.4M |
| 2025-03-12 | 366.32 | 369.65 | 363.00 | 365.23 | 0.3M |
| 2025-03-11 | 368.00 | 374.94 | 365.37 | 366.32 | 0.5M |
| 2025-03-10 | 369.95 | 372.99 | 355.48 | 369.33 | 0.6M |
| 2025-03-07 | 368.86 | 374.73 | 364.00 | 369.00 | 0.5M |
| 2025-03-06 | 372.94 | 374.41 | 362.00 | 368.86 | 0.8M |
| 2025-03-05 | 364.32 | 372.49 | 359.00 | 370.37 | 0.5M |
| 2025-03-04 | 362.47 | 368.30 | 359.05 | 363.55 | 0.5M |
| 2025-03-03 | 353.23 | 368.67 | 352.55 | 362.10 | 0.6M |
| 2025-02-28 | 346.00 | 362.85 | 346.00 | 356.03 | 0.9M |
| 2025-02-27 | 353.29 | 358.00 | 346.53 | 348.52 | 0.8M |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | 1.0M |
| 2025-02-25 | 370.35 | 378.29 | 361.00 | 362.60 | 0.8M |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379.00 | 0.7M |
| 2025-02-21 | 381.20 | 384.08 | 370.58 | 377.93 | 0.7M |
| 2025-02-20 | 374.10 | 384.48 | 373.65 | 378.98 | 0.5M |
| 2025-02-19 | 370.00 | 379.73 | 368.00 | 374.08 | 0.5M |
| 2025-02-18 | 364.10 | 373.00 | 362.18 | 371.47 | 0.5M |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | 0.5M |
| 2025-02-14 | 377.48 | 384.00 | 371.00 | 371.87 | 0.4M |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | 0.6M |
| 2025-02-12 | 359.10 | 369.43 | 351.88 | 368.00 | 0.7M |
| 2025-02-11 | 362.00 | 367.40 | 359.19 | 360.20 | 0.5M |
| 2025-02-10 | 369.50 | 375.00 | 361.89 | 361.89 | 0.9M |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371.00 | 0.5M |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | 0.5M |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | 0.6M |
| 2025-01-27 | 370.50 | 384.86 | 366.50 | 378.50 | 0.4M |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.50 | 0.3M |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | 0.4M |
| 2025-01-22 | 367.89 | 373.80 | 363.13 | 371.04 | 0.4M |
| 2025-01-21 | 359.57 | 371.50 | 357.81 | 366.74 | 0.4M |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | 0.4M |
| 2025-01-17 | 360.91 | 364.66 | 357.50 | 360.02 | 0.3M |
| 2025-01-16 | 345.42 | 364.80 | 345.42 | 360.91 | 0.8M |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | 0.4M |
| 2025-01-14 | 336.00 | 352.83 | 333.00 | 352.15 | 0.6M |
| 2025-01-13 | 336.16 | 347.52 | 335.00 | 337.06 | 0.5M |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | 0.5M |
| 2025-01-09 | 345.00 | 346.88 | 336.01 | 336.01 | 0.4M |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | 0.4M |
| 2025-01-07 | 362.00 | 365.77 | 348.49 | 348.67 | 0.6M |
| 2025-01-06 | 360.50 | 373.88 | 360.50 | 365.77 | 0.6M |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | 0.5M |
| 2025-01-02 | 372.65 | 373.50 | 360.23 | 363.70 | 0.7M |