301.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 307.60 | 307.60 | 299.40 | 301.40 | 0.3M |
| 2025-09-25 | 299.00 | 307.80 | 299.00 | 307.00 | 0.6M |
| 2025-09-24 | 317.20 | 317.20 | 299.40 | 304.20 | 0.6M |
| 2025-09-23 | 320.00 | 327.00 | 315.00 | 315.80 | 0.5M |
| 2025-09-22 | 310.80 | 326.00 | 310.80 | 319.40 | 0.5M |
| 2025-09-19 | 320.00 | 328.00 | 317.20 | 326.20 | 11.0M |
| 2025-09-18 | 322.00 | 324.20 | 314.60 | 324.00 | 0.8M |
| 2025-09-17 | 337.00 | 337.00 | 318.20 | 319.20 | 0.6M |
| 2025-09-16 | 335.40 | 337.20 | 319.20 | 321.80 | 0.5M |
| 2025-09-15 | 334.20 | 341.60 | 330.80 | 335.00 | 0.4M |
| 2025-09-12 | 349.80 | 349.80 | 333.00 | 333.00 | 0.4M |
| 2025-09-11 | 321.00 | 338.40 | 321.00 | 337.60 | 0.3M |
| 2025-09-10 | 321.00 | 336.60 | 321.00 | 328.20 | 0.3M |
| 2025-09-09 | 327.40 | 332.40 | 323.60 | 329.20 | 0.4M |
| 2025-09-08 | 315.80 | 334.40 | 315.80 | 326.60 | 0.3M |
| 2025-09-05 | 343.80 | 343.80 | 328.00 | 328.00 | 0.4M |
| 2025-09-04 | 312.20 | 331.40 | 312.20 | 328.20 | 0.4M |
| 2025-09-03 | 334.80 | 334.80 | 321.80 | 327.80 | 0.5M |
| 2025-09-02 | 339.00 | 340.20 | 321.40 | 323.60 | 0.4M |
| 2025-09-01 | 351.80 | 351.80 | 332.80 | 338.60 | 0.2M |
| 2025-08-29 | 351.80 | 351.80 | 335.40 | 336.80 | 0.3M |
| 2025-08-28 | 320.80 | 343.80 | 320.80 | 341.80 | 0.3M |
| 2025-08-27 | 338.60 | 347.60 | 328.20 | 334.20 | 0.4M |
| 2025-08-26 | 349.60 | 349.60 | 333.60 | 348.80 | 0.5M |
| 2025-08-22 | 338.20 | 342.40 | 334.00 | 340.40 | 1.9M |
| 2025-08-21 | 338.80 | 341.60 | 334.40 | 337.00 | 0.3M |
| 2025-08-20 | 346.00 | 346.00 | 336.40 | 337.20 | 0.3M |
| 2025-08-19 | 349.00 | 349.00 | 341.40 | 346.20 | 0.3M |
| 2025-08-18 | 350.00 | 363.40 | 341.60 | 345.00 | 0.9M |
| 2025-08-15 | 352.60 | 352.60 | 337.60 | 340.20 | 0.3M |
| 2025-08-14 | 352.80 | 352.80 | 333.20 | 338.40 | 1.2M |
| 2025-08-13 | 353.40 | 353.40 | 341.00 | 342.60 | 1.5M |
| 2025-08-12 | 328.80 | 349.20 | 328.80 | 341.80 | 0.6M |
| 2025-08-11 | 327.60 | 348.60 | 327.60 | 344.00 | 0.5M |
| 2025-08-08 | 355.20 | 355.20 | 337.20 | 343.20 | 0.6M |
| 2025-08-07 | 332.20 | 346.60 | 332.20 | 340.40 | 0.7M |
| 2025-08-06 | 337.00 | 343.60 | 331.60 | 332.00 | 0.6M |
| 2025-08-05 | 321.20 | 336.20 | 321.20 | 335.00 | 0.5M |
| 2025-08-04 | 322.00 | 328.40 | 321.60 | 326.60 | 0.4M |
| 2025-08-01 | 312.60 | 327.80 | 312.60 | 322.60 | 0.4M |
| 2025-07-31 | 331.80 | 331.80 | 323.40 | 327.80 | 0.4M |
| 2025-07-30 | 313.60 | 324.40 | 311.20 | 322.60 | 0.3M |
| 2025-07-29 | 323.60 | 324.60 | 313.40 | 313.40 | 0.2M |
| 2025-07-28 | 340.20 | 340.20 | 321.20 | 323.20 | 0.3M |
| 2025-07-25 | 305.40 | 327.40 | 305.40 | 324.80 | 0.2M |
| 2025-07-24 | 338.40 | 338.40 | 315.60 | 320.60 | 0.4M |
| 2025-07-23 | 319.40 | 327.00 | 318.60 | 323.20 | 0.6M |
| 2025-07-22 | 326.60 | 326.60 | 314.80 | 316.60 | 0.5M |
| 2025-07-21 | 338.60 | 338.60 | 316.40 | 325.00 | 0.7M |
| 2025-07-18 | 360.40 | 366.20 | 336.00 | 341.00 | 1.0M |
| 2025-07-17 | 350.00 | 358.80 | 347.60 | 354.80 | 0.5M |
| 2025-07-16 | 345.00 | 349.00 | 335.40 | 346.20 | 0.5M |
| 2025-07-15 | 332.40 | 341.40 | 332.40 | 335.20 | 0.2M |
| 2025-07-14 | 341.00 | 341.40 | 335.00 | 336.00 | 0.3M |
| 2025-07-11 | 347.40 | 347.40 | 336.00 | 340.00 | 0.3M |
| 2025-07-10 | 324.00 | 341.20 | 324.00 | 341.20 | 0.3M |
| 2025-07-09 | 307.20 | 327.60 | 307.20 | 324.00 | 0.3M |
| 2025-07-08 | 308.60 | 326.40 | 308.60 | 322.40 | 0.5M |
| 2025-07-07 | 318.20 | 329.20 | 318.20 | 324.00 | 0.2M |
| 2025-07-04 | 319.40 | 325.00 | 318.80 | 323.80 | 0.3M |
| 2025-07-03 | 300.60 | 321.80 | 300.60 | 321.40 | 1.1M |
| 2025-07-02 | 302.20 | 318.60 | 302.20 | 311.00 | 0.4M |
| 2025-07-01 | 318.00 | 318.00 | 309.60 | 317.20 | 0.4M |
| 2025-06-30 | 316.80 | 319.60 | 310.80 | 310.80 | 0.4M |
| 2025-06-27 | 320.20 | 320.20 | 307.40 | 316.40 | 0.5M |
| 2025-06-26 | 303.80 | 310.60 | 303.80 | 305.80 | 0.4M |
| 2025-06-25 | 312.20 | 312.20 | 298.40 | 300.40 | 0.4M |
| 2025-06-24 | 288.20 | 306.40 | 286.60 | 301.80 | 0.7M |
| 2025-06-23 | 285.40 | 285.40 | 275.00 | 281.00 | 0.3M |
| 2025-06-20 | 287.40 | 292.40 | 285.40 | 285.40 | 5.0M |
| 2025-06-19 | 285.20 | 290.00 | 281.20 | 285.60 | 0.4M |
| 2025-06-18 | 296.40 | 296.40 | 282.80 | 288.00 | 0.4M |
| 2025-06-17 | 288.60 | 288.80 | 283.00 | 283.00 | 0.5M |
| 2025-06-16 | 270.00 | 293.00 | 270.00 | 289.80 | 0.3M |
| 2025-06-13 | 286.60 | 293.20 | 281.80 | 282.60 | 0.3M |
| 2025-06-12 | 286.00 | 293.80 | 286.00 | 290.40 | 0.4M |
| 2025-06-11 | 311.40 | 311.40 | 295.60 | 296.80 | 0.4M |
| 2025-06-10 | 286.60 | 304.00 | 286.60 | 300.20 | 0.3M |
| 2025-06-09 | 287.60 | 301.20 | 287.60 | 300.80 | 0.5M |
| 2025-06-06 | 289.00 | 301.80 | 289.00 | 301.80 | 0.7M |
| 2025-06-05 | 287.60 | 293.80 | 286.20 | 293.80 | 0.3M |
| 2025-06-04 | 298.60 | 298.60 | 284.00 | 288.20 | 0.9M |
| 2025-06-03 | 270.60 | 286.80 | 270.60 | 286.60 | 0.3M |
| 2025-06-02 | 294.00 | 294.00 | 281.80 | 283.40 | 0.4M |
| 2025-05-30 | 298.80 | 298.80 | 282.40 | 289.80 | 0.4M |
| 2025-05-29 | 290.00 | 290.00 | 283.40 | 285.40 | 0.1M |
| 2025-05-28 | 301.40 | 301.40 | 283.20 | 283.20 | 0.3M |
| 2025-05-27 | 278.60 | 288.20 | 273.60 | 288.20 | 0.5M |
| 2025-05-23 | 287.00 | 287.00 | 263.00 | 269.40 | 0.3M |
| 2025-05-22 | 270.60 | 278.20 | 266.00 | 274.00 | 0.4M |
| 2025-05-21 | 280.20 | 295.20 | 279.00 | 279.00 | 0.4M |
| 2025-05-20 | 306.80 | 306.80 | 292.00 | 292.00 | 0.4M |
| 2025-05-19 | 285.20 | 295.60 | 285.20 | 295.60 | 2.5M |
| 2025-05-16 | 306.20 | 306.20 | 291.60 | 293.20 | 0.2M |
| 2025-05-15 | 291.60 | 295.00 | 289.00 | 292.40 | 0.5M |
| 2025-05-14 | 307.60 | 307.60 | 290.20 | 295.00 | 0.3M |
| 2025-05-13 | 279.20 | 296.80 | 279.20 | 294.00 | 0.3M |
| 2025-05-12 | 272.00 | 292.00 | 272.00 | 292.00 | 0.6M |
| 2025-05-09 | 279.00 | 279.00 | 271.80 | 275.60 | 0.3M |
| 2025-05-08 | 274.60 | 280.00 | 269.60 | 276.80 | 0.4M |
| 2025-05-07 | 269.40 | 269.40 | 262.80 | 266.80 | 0.3M |
| 2025-05-06 | 286.40 | 286.40 | 262.80 | 269.80 | 0.5M |
| 2025-05-02 | 272.60 | 273.60 | 266.00 | 273.60 | 0.3M |
| 2025-05-01 | 265.80 | 273.40 | 265.00 | 273.20 | 0.2M |
| 2025-04-30 | 270.40 | 274.40 | 263.20 | 267.40 | 0.4M |
| 2025-04-29 | 269.80 | 277.20 | 265.40 | 270.40 | 0.4M |
| 2025-04-28 | 274.40 | 279.40 | 268.20 | 270.80 | 0.5M |
| 2025-04-25 | 264.40 | 274.40 | 262.60 | 274.00 | 0.5M |
| 2025-04-24 | 263.20 | 263.20 | 251.20 | 259.40 | 0.3M |
| 2025-04-23 | 260.40 | 264.20 | 256.00 | 261.60 | 0.4M |
| 2025-04-22 | 252.60 | 253.40 | 245.20 | 253.00 | 0.3M |
| 2025-04-17 | 253.20 | 262.60 | 247.80 | 254.40 | 0.3M |
| 2025-04-16 | 265.40 | 265.40 | 254.20 | 255.20 | 0.5M |
| 2025-04-15 | 253.00 | 267.40 | 253.00 | 266.80 | 0.6M |
| 2025-04-14 | 240.00 | 253.80 | 240.00 | 251.80 | 0.5M |
| 2025-04-11 | 243.00 | 255.60 | 240.40 | 245.40 | 0.9M |
| 2025-04-10 | 275.60 | 276.20 | 253.40 | 254.80 | 0.7M |
| 2025-04-09 | 246.80 | 252.20 | 229.20 | 229.80 | 0.8M |
| 2025-04-08 | 259.60 | 260.60 | 243.80 | 254.00 | 1.1M |
| 2025-04-07 | 271.60 | 271.60 | 247.00 | 247.80 | 1.8M |
| 2025-04-04 | 307.40 | 307.40 | 279.20 | 280.40 | 1.0M |
| 2025-04-03 | 310.00 | 324.20 | 305.60 | 307.40 | 0.3M |
| 2025-04-02 | 312.60 | 327.60 | 312.60 | 325.20 | 0.4M |
| 2025-04-01 | 335.00 | 335.00 | 318.20 | 320.00 | 0.4M |
| 2025-03-31 | 326.00 | 336.00 | 319.40 | 321.00 | 0.7M |
| 2025-03-28 | 335.80 | 340.20 | 332.40 | 338.40 | 0.5M |
| 2025-03-27 | 336.40 | 341.40 | 331.00 | 336.40 | 0.6M |
| 2025-03-26 | 337.00 | 341.00 | 332.60 | 336.40 | 0.4M |
| 2025-03-25 | 340.00 | 340.00 | 331.40 | 335.40 | 0.3M |
| 2025-03-24 | 316.40 | 337.40 | 316.40 | 335.40 | 0.4M |
| 2025-03-21 | 322.40 | 341.00 | 322.40 | 328.40 | 2.4M |
| 2025-03-20 | 332.20 | 342.60 | 332.20 | 338.40 | 1.0M |
| 2025-03-19 | 331.00 | 338.60 | 321.00 | 330.40 | 0.8M |
| 2025-03-18 | 318.60 | 322.80 | 315.80 | 320.80 | 0.6M |
| 2025-03-17 | 318.20 | 326.00 | 314.60 | 315.40 | 0.5M |
| 2025-03-14 | 353.20 | 353.20 | 325.00 | 326.60 | 0.5M |
| 2025-03-13 | 350.00 | 366.80 | 329.40 | 337.20 | 0.9M |
| 2025-03-12 | 345.00 | 350.00 | 341.40 | 347.60 | 0.4M |
| 2025-03-11 | 347.80 | 347.80 | 327.80 | 340.00 | 1.0M |
| 2025-03-10 | 362.20 | 362.20 | 330.60 | 332.20 | 0.7M |
| 2025-03-07 | 359.00 | 359.00 | 335.00 | 346.20 | 1.9M |
| 2025-03-06 | 362.80 | 362.80 | 337.60 | 342.80 | 0.4M |
| 2025-03-05 | 322.40 | 349.60 | 322.40 | 346.40 | 1.4M |
| 2025-03-04 | 364.80 | 364.80 | 332.20 | 335.00 | 1.9M |
| 2025-03-03 | 347.20 | 353.40 | 345.80 | 348.40 | 0.4M |
| 2025-02-28 | 338.80 | 354.40 | 338.80 | 348.60 | 0.7M |
| 2025-02-27 | 345.20 | 365.40 | 345.20 | 355.20 | 1.0M |
| 2025-02-26 | 358.20 | 377.00 | 358.20 | 361.20 | 0.3M |
| 2025-02-25 | 364.00 | 369.00 | 358.20 | 358.20 | 0.4M |
| 2025-02-24 | 379.40 | 379.40 | 357.80 | 362.20 | 0.3M |
| 2025-02-21 | 366.00 | 380.80 | 366.00 | 370.20 | 0.2M |
| 2025-02-20 | 371.20 | 380.80 | 371.20 | 374.80 | 0.2M |
| 2025-02-19 | 371.80 | 399.40 | 371.80 | 377.40 | 0.3M |
| 2025-02-18 | 405.60 | 405.60 | 385.40 | 390.20 | 0.3M |
| 2025-02-17 | 407.80 | 407.80 | 385.80 | 389.20 | 0.2M |
| 2025-02-14 | 366.40 | 394.20 | 366.40 | 389.40 | 0.2M |
| 2025-02-13 | 407.00 | 407.60 | 381.60 | 384.40 | 0.3M |
| 2025-02-12 | 410.00 | 410.00 | 387.60 | 388.60 | 0.4M |
| 2025-02-11 | 410.00 | 410.00 | 390.00 | 395.40 | 0.4M |
| 2025-02-10 | 395.40 | 396.60 | 380.40 | 395.00 | 0.2M |
| 2025-02-07 | 396.20 | 396.20 | 370.80 | 381.20 | 0.2M |
| 2025-02-06 | 387.40 | 387.40 | 376.80 | 378.20 | 0.3M |
| 2025-02-05 | 392.60 | 392.60 | 364.80 | 377.40 | 0.4M |
| 2025-02-04 | 369.60 | 385.80 | 369.60 | 374.80 | 0.5M |
| 2025-02-03 | 370.20 | 381.00 | 368.40 | 380.00 | 0.2M |
| 2025-01-31 | 342.40 | 383.40 | 342.40 | 381.20 | 0.9M |
| 2025-01-30 | 366.20 | 366.20 | 352.60 | 359.40 | 0.2M |
| 2025-01-29 | 350.00 | 361.80 | 350.00 | 355.60 | 0.4M |
| 2025-01-28 | 338.20 | 354.80 | 338.20 | 351.40 | 0.4M |
| 2025-01-27 | 347.20 | 356.20 | 346.40 | 347.80 | 0.3M |
| 2025-01-24 | 385.00 | 385.00 | 356.60 | 362.20 | 0.8M |
| 2025-01-23 | 362.20 | 373.60 | 360.40 | 367.60 | 1.2M |
| 2025-01-22 | 371.80 | 371.80 | 359.60 | 361.20 | 0.4M |
| 2025-01-21 | 363.00 | 367.60 | 355.00 | 360.60 | 1.1M |
| 2025-01-20 | 341.40 | 366.00 | 341.40 | 363.00 | 0.5M |
| 2025-01-17 | 373.00 | 375.40 | 357.60 | 358.40 | 0.4M |
| 2025-01-16 | 367.60 | 371.00 | 361.80 | 370.00 | 0.3M |
| 2025-01-15 | 347.40 | 363.80 | 346.80 | 363.80 | 0.5M |
| 2025-01-14 | 349.80 | 349.80 | 334.00 | 340.40 | 0.3M |
| 2025-01-13 | 325.40 | 337.20 | 325.40 | 334.00 | 0.4M |
| 2025-01-10 | 357.20 | 357.20 | 332.20 | 335.00 | 0.2M |
| 2025-01-09 | 337.00 | 344.20 | 332.00 | 341.00 | 0.6M |
| 2025-01-08 | 342.20 | 347.00 | 329.80 | 335.40 | 0.4M |
| 2025-01-07 | 351.00 | 358.00 | 338.80 | 342.20 | 0.2M |
| 2025-01-06 | 379.80 | 379.80 | 347.40 | 354.00 | 0.3M |
| 2025-01-03 | 349.80 | 366.80 | 349.80 | 362.60 | 0.2M |
| 2025-01-02 | 369.40 | 371.40 | 354.40 | 358.80 | 0.3M |