351.38
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 349.20 | 351.95 | 347.13 | 351.38 | 0.8M |
| 2025-09-29 | 352.88 | 352.88 | 347.81 | 348.82 | 1.2M |
| 2025-09-26 | 349.92 | 351.09 | 346.99 | 350.11 | 1.3M |
| 2025-09-25 | 352.52 | 355.03 | 350.03 | 351.06 | 1.9M |
| 2025-09-24 | 366.71 | 366.71 | 355.80 | 356.96 | 1.7M |
| 2025-09-23 | 370.98 | 371.84 | 363.98 | 366.30 | 1.5M |
| 2025-09-22 | 370.00 | 373.90 | 364.70 | 373.37 | 1.6M |
| 2025-09-19 | 367.26 | 374.30 | 365.52 | 373.35 | 5.0M |
| 2025-09-18 | 359.50 | 366.05 | 356.43 | 364.88 | 1.8M |
| 2025-09-17 | 349.88 | 349.88 | 341.20 | 347.27 | 1.7M |
| 2025-09-16 | 350.17 | 352.57 | 347.95 | 349.01 | 1.5M |
| 2025-09-15 | 343.17 | 352.00 | 342.26 | 351.52 | 1.4M |
| 2025-09-12 | 353.47 | 355.07 | 342.09 | 343.48 | 1.6M |
| 2025-09-11 | 342.36 | 357.76 | 338.90 | 354.70 | 3.6M |
| 2025-09-10 | 348.50 | 348.53 | 326.35 | 338.53 | 5.8M |
| 2025-09-09 | 362.00 | 362.71 | 356.40 | 361.77 | 1.3M |
| 2025-09-08 | 353.67 | 361.36 | 353.00 | 360.64 | 1.8M |
| 2025-09-05 | 353.03 | 355.31 | 345.88 | 351.01 | 1.1M |
| 2025-09-04 | 346.93 | 350.12 | 344.43 | 349.33 | 0.9M |
| 2025-09-03 | 340.88 | 347.43 | 340.57 | 347.32 | 1.1M |
| 2025-09-02 | 343.95 | 346.86 | 340.67 | 342.81 | 1.2M |
| 2025-08-29 | 353.60 | 355.23 | 346.19 | 350.43 | 1.3M |
| 2025-08-28 | 347.72 | 355.49 | 347.72 | 354.29 | 1.1M |
| 2025-08-27 | 345.00 | 347.68 | 343.11 | 346.88 | 1.1M |
| 2025-08-26 | 344.14 | 345.56 | 343.14 | 344.03 | 1.7M |
| 2025-08-25 | 347.00 | 349.05 | 344.66 | 345.19 | 1.0M |
| 2025-08-22 | 348.54 | 354.96 | 346.79 | 349.63 | 1.2M |
| 2025-08-21 | 343.46 | 348.84 | 343.46 | 347.57 | 1.0M |
| 2025-08-20 | 346.20 | 346.44 | 339.62 | 345.45 | 1.8M |
| 2025-08-19 | 354.00 | 355.50 | 346.06 | 346.88 | 1.8M |
| 2025-08-18 | 349.29 | 356.91 | 348.06 | 356.25 | 1.5M |
| 2025-08-15 | 349.05 | 351.03 | 344.79 | 349.88 | 1.6M |
| 2025-08-14 | 348.33 | 350.00 | 346.28 | 348.92 | 1.2M |
| 2025-08-13 | 356.04 | 356.40 | 346.09 | 349.12 | 1.2M |
| 2025-08-12 | 349.09 | 353.66 | 345.48 | 353.61 | 1.3M |
| 2025-08-11 | 352.08 | 354.16 | 346.77 | 349.09 | 1.6M |
| 2025-08-08 | 356.43 | 357.59 | 351.50 | 352.06 | 1.4M |
| 2025-08-07 | 363.02 | 365.40 | 349.66 | 354.33 | 1.5M |
| 2025-08-06 | 361.86 | 364.07 | 358.70 | 360.16 | 1.1M |
| 2025-08-05 | 366.20 | 369.14 | 357.70 | 360.50 | 1.7M |
| 2025-08-04 | 358.78 | 364.89 | 355.63 | 364.88 | 1.8M |
| 2025-08-01 | 358.00 | 360.31 | 353.01 | 356.97 | 2.1M |
| 2025-07-31 | 371.52 | 376.45 | 363.47 | 364.57 | 3.0M |
| 2025-07-30 | 367.49 | 374.05 | 363.75 | 371.03 | 3.9M |
| 2025-07-29 | 355.00 | 370.61 | 353.00 | 366.26 | 4.7M |
| 2025-07-28 | 334.48 | 335.00 | 328.46 | 333.76 | 2.7M |
| 2025-07-25 | 325.00 | 335.16 | 324.50 | 332.19 | 2.7M |
| 2025-07-24 | 325.56 | 327.50 | 324.37 | 324.64 | 1.6M |
| 2025-07-23 | 320.48 | 326.52 | 318.49 | 326.46 | 1.5M |
| 2025-07-22 | 317.54 | 321.69 | 313.00 | 319.60 | 1.2M |
| 2025-07-21 | 315.04 | 318.83 | 315.04 | 316.32 | 1.0M |
| 2025-07-18 | 321.37 | 322.15 | 315.04 | 315.57 | 1.4M |
| 2025-07-17 | 313.08 | 321.23 | 311.45 | 320.86 | 1.3M |
| 2025-07-16 | 318.70 | 318.70 | 311.09 | 314.58 | 1.6M |
| 2025-07-15 | 319.84 | 324.49 | 317.67 | 318.04 | 1.4M |
| 2025-07-14 | 320.13 | 320.97 | 314.70 | 317.49 | 1.9M |
| 2025-07-11 | 321.57 | 324.32 | 318.16 | 320.60 | 1.2M |
| 2025-07-10 | 325.26 | 325.26 | 318.20 | 322.66 | 1.5M |
| 2025-07-09 | 324.14 | 325.54 | 320.54 | 322.91 | 1.1M |
| 2025-07-08 | 322.12 | 323.71 | 319.02 | 323.28 | 2.0M |
| 2025-07-07 | 326.81 | 327.98 | 318.80 | 320.30 | 1.8M |
| 2025-07-03 | 326.47 | 330.09 | 321.38 | 326.81 | 2.3M |
| 2025-07-02 | 307.23 | 312.75 | 306.00 | 310.95 | 1.2M |
| 2025-07-01 | 306.35 | 310.99 | 304.73 | 309.46 | 1.3M |
| 2025-06-30 | 306.12 | 310.12 | 305.21 | 308.15 | 1.7M |
| 2025-06-27 | 307.03 | 315.90 | 304.29 | 305.20 | 2.3M |
| 2025-06-26 | 299.00 | 303.87 | 298.33 | 303.69 | 2.1M |
| 2025-06-25 | 297.83 | 301.26 | 295.33 | 297.53 | 1.7M |
| 2025-06-24 | 295.85 | 297.14 | 293.61 | 296.80 | 1.9M |
| 2025-06-23 | 294.33 | 295.82 | 289.69 | 293.56 | 2.1M |
| 2025-06-20 | 299.63 | 300.76 | 293.84 | 295.40 | 2.4M |
| 2025-06-18 | 297.78 | 300.10 | 295.61 | 296.84 | 1.2M |
| 2025-06-17 | 299.79 | 304.44 | 298.13 | 299.00 | 1.1M |
| 2025-06-16 | 300.69 | 302.41 | 297.03 | 300.81 | 1.7M |
| 2025-06-13 | 302.00 | 305.30 | 299.62 | 300.00 | 1.2M |
| 2025-06-12 | 306.40 | 310.00 | 306.10 | 307.85 | 1.0M |
| 2025-06-11 | 306.00 | 309.39 | 302.45 | 307.20 | 1.3M |
| 2025-06-10 | 302.41 | 306.08 | 300.47 | 305.69 | 1.6M |
| 2025-06-09 | 307.58 | 310.95 | 301.52 | 301.66 | 2.5M |
| 2025-06-06 | 299.34 | 299.64 | 295.65 | 296.95 | 1.4M |
| 2025-06-05 | 294.40 | 302.00 | 294.40 | 296.29 | 1.9M |
| 2025-06-04 | 293.91 | 296.09 | 291.62 | 294.40 | 1.4M |
| 2025-06-03 | 289.12 | 294.81 | 289.12 | 293.33 | 1.6M |
| 2025-06-02 | 286.76 | 292.87 | 285.48 | 292.53 | 2.0M |
| 2025-05-30 | 284.43 | 288.21 | 280.34 | 287.07 | 2.9M |
| 2025-05-29 | 293.11 | 294.13 | 276.61 | 284.50 | 6.3M |
| 2025-05-28 | 322.87 | 323.39 | 284.30 | 288.61 | 7.0M |
| 2025-05-27 | 319.46 | 323.28 | 318.10 | 323.08 | 1.4M |
| 2025-05-23 | 312.04 | 317.28 | 311.65 | 315.51 | 1.0M |
| 2025-05-22 | 315.51 | 318.60 | 313.91 | 316.63 | 1.5M |
| 2025-05-21 | 317.37 | 322.64 | 316.31 | 317.55 | 1.9M |
| 2025-05-20 | 316.96 | 321.00 | 315.36 | 320.55 | 1.4M |
| 2025-05-19 | 318.77 | 322.28 | 317.41 | 320.30 | 1.5M |
| 2025-05-16 | 320.16 | 322.19 | 317.18 | 321.56 | 1.6M |
| 2025-05-15 | 318.36 | 321.87 | 317.74 | 318.77 | 1.5M |
| 2025-05-14 | 316.95 | 321.86 | 316.79 | 319.39 | 1.5M |
| 2025-05-13 | 312.42 | 319.57 | 311.57 | 318.66 | 1.7M |
| 2025-05-12 | 320.00 | 320.00 | 308.58 | 311.77 | 2.4M |
| 2025-05-09 | 309.53 | 309.53 | 303.82 | 305.78 | 1.5M |
| 2025-05-08 | 311.22 | 313.00 | 307.70 | 307.96 | 1.6M |
| 2025-05-07 | 306.15 | 310.88 | 304.77 | 308.34 | 1.8M |
| 2025-05-06 | 302.89 | 308.65 | 302.29 | 305.78 | 1.6M |
| 2025-05-05 | 307.00 | 311.98 | 305.60 | 308.83 | 1.8M |
| 2025-05-02 | 305.27 | 310.58 | 304.19 | 308.15 | 1.9M |
| 2025-05-01 | 301.74 | 304.70 | 299.41 | 299.73 | 2.3M |
| 2025-04-30 | 294.51 | 299.98 | 293.85 | 297.74 | 2.8M |
| 2025-04-29 | 289.64 | 303.60 | 289.64 | 302.22 | 3.8M |
| 2025-04-28 | 288.02 | 289.41 | 281.70 | 285.74 | 3.4M |
| 2025-04-25 | 279.99 | 290.50 | 279.45 | 289.63 | 2.4M |
| 2025-04-24 | 270.31 | 283.00 | 270.00 | 281.78 | 2.2M |
| 2025-04-23 | 266.78 | 272.81 | 264.79 | 265.42 | 1.7M |
| 2025-04-22 | 255.23 | 260.67 | 251.95 | 258.15 | 1.4M |
| 2025-04-21 | 257.02 | 257.16 | 247.70 | 251.56 | 1.5M |
| 2025-04-17 | 262.79 | 263.16 | 257.88 | 260.22 | 1.9M |
| 2025-04-16 | 256.51 | 262.08 | 254.48 | 259.26 | 2.2M |
| 2025-04-15 | 262.00 | 266.09 | 260.80 | 264.31 | 1.9M |
| 2025-04-14 | 264.60 | 265.59 | 257.65 | 260.56 | 1.5M |
| 2025-04-11 | 253.52 | 260.42 | 248.55 | 259.47 | 1.6M |
| 2025-04-10 | 256.88 | 258.55 | 244.99 | 254.02 | 2.6M |
| 2025-04-09 | 230.70 | 266.65 | 229.60 | 264.65 | 4.3M |
| 2025-04-08 | 237.81 | 244.30 | 228.20 | 231.64 | 2.7M |
| 2025-04-07 | 229.65 | 245.66 | 221.56 | 233.82 | 4.2M |
| 2025-04-04 | 243.53 | 246.22 | 232.37 | 232.88 | 4.2M |
| 2025-04-03 | 252.34 | 255.19 | 245.42 | 248.91 | 3.0M |
| 2025-04-02 | 253.52 | 265.73 | 253.44 | 264.94 | 1.9M |
| 2025-04-01 | 252.64 | 259.48 | 251.82 | 258.79 | 1.4M |
| 2025-03-31 | 253.09 | 254.97 | 248.52 | 254.33 | 2.3M |
| 2025-03-28 | 262.31 | 263.24 | 255.87 | 256.69 | 1.2M |
| 2025-03-27 | 261.98 | 263.98 | 258.21 | 262.54 | 1.3M |
| 2025-03-26 | 269.30 | 269.30 | 262.52 | 263.41 | 1.4M |
| 2025-03-25 | 267.15 | 269.71 | 265.97 | 269.11 | 1.3M |
| 2025-03-24 | 266.00 | 268.24 | 264.00 | 267.15 | 2.5M |
| 2025-03-21 | 254.91 | 266.95 | 252.06 | 262.42 | 5.7M |
| 2025-03-20 | 255.93 | 259.86 | 254.88 | 258.50 | 1.7M |
| 2025-03-19 | 255.00 | 262.14 | 254.08 | 258.70 | 2.7M |
| 2025-03-18 | 252.04 | 255.99 | 251.35 | 253.88 | 1.8M |
| 2025-03-17 | 246.25 | 258.14 | 246.25 | 255.11 | 2.8M |
| 2025-03-14 | 241.68 | 248.00 | 241.46 | 247.43 | 2.3M |
| 2025-03-13 | 240.76 | 247.20 | 239.80 | 241.56 | 2.2M |
| 2025-03-12 | 240.15 | 244.99 | 239.14 | 239.22 | 2.4M |
| 2025-03-11 | 234.00 | 238.41 | 230.09 | 234.25 | 2.6M |
| 2025-03-10 | 238.18 | 238.80 | 231.51 | 233.96 | 3.0M |
| 2025-03-07 | 241.76 | 245.08 | 233.78 | 243.21 | 2.4M |
| 2025-03-06 | 238.97 | 245.34 | 237.54 | 243.16 | 2.7M |
| 2025-03-05 | 240.02 | 246.79 | 238.65 | 244.70 | 1.7M |
| 2025-03-04 | 240.40 | 246.47 | 233.72 | 241.29 | 2.7M |
| 2025-03-03 | 253.01 | 253.45 | 240.35 | 241.74 | 2.1M |
| 2025-02-28 | 249.80 | 253.77 | 245.81 | 250.50 | 2.1M |
| 2025-02-27 | 255.80 | 257.92 | 248.28 | 248.56 | 2.6M |
| 2025-02-26 | 251.10 | 256.58 | 249.07 | 253.94 | 2.8M |
| 2025-02-25 | 251.50 | 253.68 | 247.50 | 248.90 | 2.8M |
| 2025-02-24 | 261.80 | 262.42 | 251.27 | 252.95 | 4.3M |
| 2025-02-21 | 269.79 | 270.44 | 256.83 | 258.34 | 4.6M |
| 2025-02-20 | 274.50 | 277.63 | 268.71 | 270.23 | 3.6M |
| 2025-02-19 | 285.22 | 286.49 | 264.62 | 274.04 | 7.6M |
| 2025-02-18 | 297.10 | 300.86 | 292.57 | 300.43 | 2.8M |
| 2025-02-14 | 295.92 | 296.01 | 291.96 | 295.19 | 2.1M |
| 2025-02-13 | 294.00 | 297.51 | 293.47 | 296.16 | 1.8M |
| 2025-02-12 | 296.20 | 298.09 | 291.96 | 294.05 | 1.1M |
| 2025-02-11 | 301.47 | 304.11 | 298.63 | 303.87 | 1.0M |
| 2025-02-10 | 303.83 | 305.89 | 301.22 | 305.63 | 1.2M |
| 2025-02-07 | 304.01 | 309.89 | 297.37 | 299.68 | 1.4M |
| 2025-02-06 | 302.55 | 306.75 | 300.66 | 302.91 | 0.8M |
| 2025-02-05 | 298.00 | 303.73 | 295.84 | 302.65 | 1.0M |
| 2025-02-04 | 295.11 | 300.28 | 295.11 | 299.67 | 1.0M |
| 2025-02-03 | 292.32 | 299.47 | 289.83 | 298.30 | 1.5M |
| 2025-01-31 | 299.60 | 304.72 | 297.33 | 297.62 | 1.3M |
| 2025-01-30 | 292.24 | 298.28 | 292.00 | 297.76 | 1.4M |
| 2025-01-29 | 296.83 | 298.60 | 288.37 | 289.88 | 1.4M |
| 2025-01-28 | 289.46 | 299.54 | 285.28 | 299.30 | 2.3M |
| 2025-01-27 | 305.61 | 309.92 | 285.06 | 289.87 | 3.7M |
| 2025-01-24 | 324.45 | 325.03 | 317.56 | 320.48 | 1.4M |
| 2025-01-23 | 319.00 | 324.57 | 318.00 | 324.52 | 1.4M |
| 2025-01-22 | 313.86 | 324.60 | 313.77 | 321.49 | 1.9M |
| 2025-01-21 | 307.28 | 311.58 | 304.39 | 310.97 | 1.8M |
| 2025-01-17 | 305.87 | 307.05 | 302.61 | 305.60 | 1.6M |
| 2025-01-16 | 303.00 | 304.06 | 298.68 | 298.90 | 1.4M |
| 2025-01-15 | 301.88 | 304.00 | 300.35 | 300.72 | 1.8M |
| 2025-01-14 | 293.55 | 295.33 | 289.00 | 294.19 | 1.3M |
| 2025-01-13 | 298.00 | 298.36 | 290.91 | 292.50 | 1.8M |
| 2025-01-10 | 298.77 | 302.72 | 297.32 | 299.00 | 1.3M |
| 2025-01-08 | 303.04 | 306.77 | 301.42 | 302.73 | 1.1M |
| 2025-01-07 | 307.21 | 308.89 | 298.48 | 301.67 | 1.4M |
| 2025-01-06 | 306.46 | 315.55 | 306.46 | 308.14 | 1.5M |
| 2025-01-03 | 300.49 | 306.23 | 297.63 | 303.86 | 1.1M |
| 2025-01-02 | 304.84 | 306.05 | 295.79 | 297.66 | 1.2M |