340.30
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 332.70 | 340.30 | 332.70 | 340.30 | 0.7M |
| 2025-10-02 | 326.00 | 336.10 | 326.00 | 331.90 | 1.6M |
| 2025-10-01 | 323.90 | 324.70 | 317.50 | 323.10 | 1.1M |
| 2025-09-30 | 327.10 | 330.30 | 323.80 | 325.60 | 1.0M |
| 2025-09-29 | 322.70 | 327.90 | 320.60 | 327.10 | 1.1M |
| 2025-09-26 | 318.40 | 320.10 | 315.70 | 320.00 | 1.2M |
| 2025-09-25 | 330.60 | 331.00 | 312.30 | 316.90 | 6.2M |
| 2025-09-24 | 337.90 | 337.90 | 329.80 | 332.20 | 1.2M |
| 2025-09-23 | 339.20 | 344.00 | 338.50 | 340.30 | 1.0M |
| 2025-09-22 | 342.00 | 344.60 | 334.50 | 337.60 | 2.4M |
| 2025-09-19 | 345.00 | 347.40 | 342.60 | 342.90 | 2.2M |
| 2025-09-18 | 335.00 | 344.20 | 335.00 | 344.20 | 1.4M |
| 2025-09-17 | 336.70 | 338.10 | 331.70 | 331.70 | 0.9M |
| 2025-09-16 | 346.90 | 348.30 | 333.80 | 337.00 | 1.1M |
| 2025-09-15 | 336.00 | 348.50 | 336.00 | 345.60 | 1.4M |
| 2025-09-12 | 337.10 | 340.40 | 332.80 | 333.70 | 0.8M |
| 2025-09-11 | 326.10 | 339.60 | 323.10 | 335.80 | 1.4M |
| 2025-09-10 | 330.20 | 331.50 | 325.10 | 325.80 | 0.7M |
| 2025-09-09 | 332.00 | 333.70 | 325.20 | 327.60 | 0.6M |
| 2025-09-08 | 334.00 | 336.20 | 330.10 | 331.30 | 0.5M |
| 2025-09-05 | 334.90 | 339.50 | 330.50 | 331.80 | 0.7M |
| 2025-09-04 | 334.20 | 335.30 | 329.10 | 331.10 | 0.7M |
| 2025-09-03 | 333.80 | 338.30 | 331.80 | 334.30 | 0.7M |
| 2025-09-02 | 344.40 | 349.90 | 331.60 | 332.00 | 1.3M |
| 2025-09-01 | 340.30 | 343.30 | 337.80 | 342.50 | 0.6M |
| 2025-08-29 | 342.40 | 344.60 | 339.80 | 340.00 | 0.8M |
| 2025-08-28 | 344.40 | 346.60 | 338.90 | 343.50 | 0.7M |
| 2025-08-27 | 343.10 | 346.00 | 341.30 | 343.60 | 0.7M |
| 2025-08-26 | 342.50 | 344.80 | 337.70 | 342.00 | 1.1M |
| 2025-08-25 | 344.10 | 347.20 | 344.00 | 345.90 | 0.4M |
| 2025-08-22 | 334.60 | 348.40 | 334.20 | 347.30 | 1.2M |
| 2025-08-21 | 338.80 | 340.10 | 334.30 | 336.40 | 0.8M |
| 2025-08-20 | 341.00 | 342.40 | 338.10 | 340.20 | 0.8M |
| 2025-08-19 | 340.20 | 346.90 | 338.90 | 344.80 | 1.7M |
| 2025-08-18 | 343.00 | 343.50 | 336.80 | 339.00 | 0.9M |
| 2025-08-15 | 342.70 | 348.30 | 342.50 | 344.10 | 1.6M |
| 2025-08-14 | 338.40 | 342.30 | 337.70 | 341.40 | 0.8M |
| 2025-08-13 | 338.00 | 340.40 | 336.90 | 339.00 | 0.9M |
| 2025-08-12 | 335.80 | 338.60 | 333.70 | 336.20 | 0.7M |
| 2025-08-11 | 337.40 | 338.50 | 334.30 | 335.10 | 0.5M |
| 2025-08-08 | 337.00 | 339.30 | 334.10 | 336.60 | 0.6M |
| 2025-08-07 | 336.20 | 341.70 | 336.20 | 337.00 | 1.0M |
| 2025-08-06 | 336.10 | 342.80 | 334.30 | 335.00 | 1.0M |
| 2025-08-05 | 329.50 | 337.10 | 329.50 | 332.90 | 1.1M |
| 2025-08-04 | 322.90 | 327.30 | 322.90 | 326.30 | 0.5M |
| 2025-08-01 | 324.00 | 326.20 | 318.20 | 322.20 | 0.9M |
| 2025-07-31 | 339.00 | 341.00 | 327.70 | 328.70 | 1.1M |
| 2025-07-30 | 332.60 | 338.00 | 332.20 | 337.90 | 0.9M |
| 2025-07-29 | 331.60 | 331.60 | 331.60 | 331.60 | 0.6M |
| 2025-07-28 | 337.80 | 340.00 | 329.70 | 330.70 | 0.9M |
| 2025-07-25 | 332.00 | 333.80 | 328.80 | 331.80 | 0.6M |
| 2025-07-24 | 333.90 | 336.40 | 331.10 | 333.60 | 1.0M |
| 2025-07-23 | 331.20 | 334.80 | 329.40 | 332.70 | 0.8M |
| 2025-07-22 | 337.60 | 338.20 | 325.00 | 326.30 | 1.2M |
| 2025-07-21 | 335.70 | 338.10 | 331.80 | 336.70 | 0.8M |
| 2025-07-18 | 334.90 | 340.00 | 329.10 | 334.30 | 2.0M |
| 2025-07-17 | 344.30 | 347.50 | 327.00 | 335.00 | 1.7M |
| 2025-07-16 | 334.40 | 342.70 | 334.00 | 338.80 | 1.2M |
| 2025-07-15 | 339.70 | 342.60 | 335.20 | 335.40 | 0.7M |
| 2025-07-14 | 332.90 | 336.80 | 332.00 | 336.80 | 0.6M |
| 2025-07-11 | 339.00 | 339.50 | 335.20 | 337.40 | 0.7M |
| 2025-07-10 | 331.00 | 341.50 | 329.70 | 339.90 | 1.9M |
| 2025-07-09 | 327.00 | 331.00 | 323.40 | 328.90 | 0.7M |
| 2025-07-08 | 324.90 | 328.90 | 323.30 | 325.30 | 1.0M |
| 2025-07-07 | 321.60 | 325.60 | 321.60 | 324.90 | 0.9M |
| 2025-07-04 | 323.00 | 323.30 | 317.40 | 320.20 | 0.8M |
| 2025-07-03 | 322.70 | 326.10 | 320.10 | 324.80 | 1.1M |
| 2025-07-02 | 313.50 | 318.70 | 311.30 | 315.80 | 0.7M |
| 2025-07-01 | 315.90 | 317.00 | 309.00 | 312.30 | 1.1M |
| 2025-06-30 | 324.90 | 328.30 | 315.90 | 315.90 | 4.8M |
| 2025-06-27 | 312.00 | 321.10 | 311.20 | 318.50 | 1.2M |
| 2025-06-26 | 301.10 | 309.70 | 301.10 | 309.10 | 1.6M |
| 2025-06-25 | 293.00 | 296.90 | 291.20 | 293.50 | 0.8M |
| 2025-06-24 | 286.10 | 293.20 | 284.50 | 290.20 | 1.1M |
| 2025-06-23 | 274.10 | 278.60 | 272.20 | 277.00 | 1.3M |
| 2025-06-19 | 272.20 | 281.40 | 270.90 | 274.40 | 5.3M |
| 2025-06-18 | 276.70 | 278.70 | 272.90 | 276.80 | 0.5M |
| 2025-06-17 | 279.00 | 281.10 | 276.00 | 276.30 | 1.1M |
| 2025-06-16 | 274.60 | 282.60 | 274.50 | 282.00 | 0.8M |
| 2025-06-13 | 273.00 | 277.20 | 273.00 | 275.20 | 1.2M |
| 2025-06-12 | 285.00 | 286.50 | 281.30 | 281.40 | 0.9M |
| 2025-06-11 | 287.90 | 291.70 | 285.20 | 288.30 | 0.9M |
| 2025-06-10 | 283.90 | 288.50 | 282.90 | 287.90 | 0.5M |
| 2025-06-09 | 280.00 | 287.40 | 280.00 | 284.50 | 0.4M |
| 2025-06-05 | 278.40 | 282.80 | 275.80 | 280.60 | 0.5M |
| 2025-06-04 | 277.50 | 279.70 | 274.70 | 277.70 | 0.5M |
| 2025-06-03 | 278.30 | 279.00 | 270.10 | 275.70 | 0.9M |
| 2025-06-02 | 276.70 | 279.70 | 272.30 | 277.00 | 0.8M |
| 2025-05-30 | 280.00 | 287.50 | 278.40 | 280.60 | 3.9M |
| 2025-05-28 | 279.70 | 281.60 | 278.00 | 280.20 | 0.7M |
| 2025-05-27 | 277.00 | 282.80 | 275.90 | 279.70 | 0.8M |
| 2025-05-26 | 276.00 | 277.80 | 274.10 | 276.00 | 0.4M |
| 2025-05-23 | 279.20 | 284.10 | 264.40 | 270.30 | 1.2M |
| 2025-05-22 | 283.20 | 283.70 | 275.30 | 279.00 | 0.8M |
| 2025-05-21 | 287.20 | 288.40 | 282.90 | 285.30 | 0.6M |
| 2025-05-20 | 292.60 | 292.80 | 284.80 | 288.30 | 0.5M |
| 2025-05-19 | 293.30 | 296.10 | 288.00 | 290.60 | 1.0M |
| 2025-05-16 | 297.30 | 300.10 | 293.70 | 296.50 | 1.0M |
| 2025-05-15 | 293.20 | 298.20 | 291.40 | 296.00 | 0.9M |
| 2025-05-14 | 299.00 | 300.00 | 292.40 | 296.50 | 1.0M |
| 2025-05-13 | 294.30 | 299.30 | 293.20 | 298.30 | 0.7M |
| 2025-05-12 | 284.10 | 298.40 | 284.10 | 296.40 | 1.3M |
| 2025-05-09 | 280.10 | 283.80 | 277.60 | 280.80 | 0.7M |
| 2025-05-08 | 276.50 | 282.80 | 275.70 | 279.10 | 1.1M |
| 2025-05-07 | 276.70 | 278.80 | 272.00 | 274.20 | 1.1M |
| 2025-05-06 | 279.60 | 279.60 | 272.60 | 276.60 | 1.2M |
| 2025-05-05 | 274.30 | 280.20 | 272.90 | 279.00 | 1.1M |
| 2025-05-02 | 281.80 | 282.80 | 273.30 | 276.20 | 2.5M |
| 2025-04-30 | 277.10 | 278.10 | 273.70 | 277.80 | 1.5M |
| 2025-04-29 | 272.70 | 274.10 | 270.20 | 273.40 | 1.9M |
| 2025-04-28 | 272.50 | 275.70 | 270.30 | 271.00 | 0.7M |
| 2025-04-25 | 270.00 | 276.90 | 269.00 | 272.50 | 1.0M |
| 2025-04-24 | 267.40 | 268.80 | 262.60 | 268.80 | 1.3M |
| 2025-04-23 | 262.00 | 271.60 | 261.10 | 267.40 | 1.7M |
| 2025-04-22 | 247.20 | 255.50 | 241.60 | 255.50 | 1.2M |
| 2025-04-17 | 253.60 | 255.10 | 247.50 | 250.00 | 0.8M |
| 2025-04-16 | 259.10 | 262.80 | 245.80 | 256.00 | 2.5M |
| 2025-04-15 | 263.20 | 270.80 | 263.10 | 268.60 | 1.6M |
| 2025-04-14 | 257.40 | 262.80 | 256.00 | 262.20 | 1.4M |
| 2025-04-11 | 248.80 | 253.30 | 241.20 | 249.20 | 1.4M |
| 2025-04-10 | 277.50 | 277.90 | 247.80 | 247.80 | 3.2M |
| 2025-04-09 | 226.20 | 236.80 | 224.30 | 228.50 | 2.6M |
| 2025-04-08 | 238.00 | 248.00 | 227.10 | 240.20 | 3.4M |
| 2025-04-07 | 218.10 | 253.60 | 214.70 | 233.90 | 4.4M |
| 2025-04-04 | 290.00 | 291.10 | 255.20 | 256.50 | 4.9M |
| 2025-04-03 | 307.00 | 311.10 | 292.10 | 293.30 | 1.5M |
| 2025-04-02 | 313.50 | 320.00 | 310.90 | 320.00 | 1.0M |
| 2025-04-01 | 308.00 | 315.40 | 307.40 | 314.60 | 0.9M |
| 2025-03-31 | 307.90 | 309.30 | 299.50 | 304.20 | 1.2M |
| 2025-03-28 | 312.10 | 318.20 | 308.70 | 312.20 | 0.8M |
| 2025-03-27 | 312.60 | 315.40 | 308.80 | 314.00 | 1.0M |
| 2025-03-26 | 331.50 | 331.50 | 316.10 | 317.80 | 1.0M |
| 2025-03-25 | 330.80 | 331.30 | 324.90 | 329.70 | 0.5M |
| 2025-03-24 | 334.90 | 337.00 | 328.70 | 330.80 | 1.0M |
| 2025-03-21 | 322.10 | 323.80 | 318.80 | 323.20 | 1.6M |
| 2025-03-20 | 321.10 | 326.50 | 318.80 | 325.20 | 0.9M |
| 2025-03-19 | 316.00 | 323.20 | 315.40 | 321.10 | 0.9M |
| 2025-03-18 | 315.30 | 320.40 | 314.90 | 317.30 | 0.9M |
| 2025-03-17 | 311.80 | 316.00 | 311.30 | 314.50 | 0.6M |
| 2025-03-14 | 305.10 | 313.10 | 301.90 | 311.80 | 0.8M |
| 2025-03-13 | 305.80 | 312.60 | 304.80 | 304.80 | 1.0M |
| 2025-03-12 | 300.00 | 314.00 | 300.00 | 307.30 | 1.1M |
| 2025-03-11 | 302.20 | 306.50 | 295.70 | 296.80 | 1.3M |
| 2025-03-10 | 312.30 | 315.00 | 296.50 | 297.10 | 0.7M |
| 2025-03-07 | 309.00 | 316.20 | 305.90 | 311.00 | 0.7M |
| 2025-03-06 | 322.70 | 325.50 | 307.50 | 313.20 | 1.0M |
| 2025-03-05 | 321.50 | 325.20 | 316.50 | 319.00 | 0.8M |
| 2025-03-04 | 328.70 | 330.00 | 314.70 | 314.70 | 0.8M |
| 2025-03-03 | 334.90 | 336.90 | 330.60 | 334.10 | 0.6M |
| 2025-02-28 | 329.40 | 335.00 | 327.20 | 333.30 | 0.9M |
| 2025-02-27 | 338.10 | 339.30 | 331.30 | 332.80 | 0.8M |
| 2025-02-26 | 338.60 | 344.10 | 338.60 | 341.10 | 0.7M |
| 2025-02-25 | 343.00 | 345.60 | 333.70 | 336.80 | 0.8M |
| 2025-02-24 | 349.90 | 352.20 | 339.60 | 343.80 | 0.7M |
| 2025-02-21 | 353.90 | 357.10 | 348.70 | 349.90 | 0.9M |
| 2025-02-20 | 358.10 | 362.00 | 353.50 | 353.50 | 0.9M |
| 2025-02-19 | 367.10 | 369.40 | 355.70 | 357.90 | 0.7M |
| 2025-02-18 | 369.40 | 369.50 | 364.20 | 368.00 | 0.5M |
| 2025-02-17 | 368.90 | 369.10 | 362.70 | 367.80 | 0.5M |
| 2025-02-14 | 366.50 | 371.60 | 365.50 | 370.00 | 1.4M |
| 2025-02-13 | 365.00 | 369.30 | 361.80 | 365.00 | 0.7M |
| 2025-02-12 | 367.50 | 368.70 | 357.50 | 359.90 | 1.1M |
| 2025-02-11 | 363.50 | 367.90 | 361.90 | 367.00 | 0.9M |
| 2025-02-10 | 362.00 | 366.60 | 361.40 | 365.60 | 0.7M |
| 2025-02-07 | 369.10 | 369.40 | 358.30 | 362.40 | 0.6M |
| 2025-02-06 | 364.50 | 370.80 | 363.20 | 368.80 | 0.8M |
| 2025-02-05 | 362.30 | 364.50 | 358.90 | 364.00 | 0.5M |
| 2025-02-04 | 361.90 | 364.50 | 357.00 | 361.50 | 0.5M |
| 2025-02-03 | 356.00 | 362.00 | 348.90 | 362.00 | 0.7M |
| 2025-01-31 | 360.00 | 366.10 | 357.40 | 364.60 | 0.9M |
| 2025-01-30 | 354.80 | 360.90 | 352.00 | 359.40 | 0.9M |
| 2025-01-29 | 356.70 | 359.30 | 351.30 | 352.20 | 0.9M |
| 2025-01-28 | 358.50 | 358.50 | 349.40 | 352.60 | 1.4M |
| 2025-01-27 | 354.10 | 358.50 | 351.50 | 357.90 | 1.2M |
| 2025-01-24 | 374.80 | 374.80 | 361.70 | 361.70 | 3.4M |
| 2025-01-23 | 369.20 | 384.80 | 361.80 | 377.50 | 3.0M |
| 2025-01-22 | 340.00 | 348.20 | 340.00 | 346.60 | 1.9M |
| 2025-01-21 | 336.50 | 342.00 | 336.40 | 341.50 | 0.8M |
| 2025-01-20 | 338.50 | 338.50 | 332.50 | 335.50 | 0.6M |
| 2025-01-17 | 341.70 | 343.10 | 336.50 | 337.70 | 0.9M |
| 2025-01-16 | 338.90 | 340.50 | 334.20 | 339.90 | 0.8M |
| 2025-01-15 | 312.70 | 336.10 | 309.20 | 336.10 | 2.0M |
| 2025-01-14 | 309.50 | 315.10 | 308.00 | 313.00 | 0.6M |
| 2025-01-13 | 313.20 | 314.40 | 306.00 | 306.40 | 0.8M |
| 2025-01-10 | 321.00 | 325.80 | 314.20 | 316.40 | 0.9M |
| 2025-01-09 | 318.00 | 323.10 | 315.40 | 320.50 | 0.5M |
| 2025-01-08 | 321.00 | 324.50 | 314.60 | 318.40 | 0.8M |
| 2025-01-07 | 317.60 | 322.20 | 309.60 | 313.60 | 1.2M |
| 2025-01-03 | 309.20 | 315.60 | 309.10 | 311.50 | 0.5M |
| 2025-01-02 | 307.90 | 310.80 | 307.00 | 309.20 | 0.4M |