341.61
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 335.90 | 346.73 | 332.10 | 341.61 | 0.4M |
| 2025-09-25 | 335.19 | 336.07 | 331.45 | 332.92 | 0.4M |
| 2025-09-24 | 339.89 | 339.89 | 333.00 | 333.53 | 0.4M |
| 2025-09-23 | 334.83 | 338.85 | 331.02 | 336.86 | 0.2M |
| 2025-09-22 | 330.79 | 337.44 | 329.15 | 337.00 | 0.3M |
| 2025-09-19 | 338.00 | 338.00 | 327.68 | 329.15 | 2.0M |
| 2025-09-18 | 338.00 | 338.00 | 328.33 | 334.97 | 0.3M |
| 2025-09-17 | 340.32 | 342.49 | 335.21 | 338.54 | 1.2M |
| 2025-09-15 | 340.26 | 342.04 | 337.30 | 340.32 | 0.2M |
| 2025-09-12 | 338.06 | 341.39 | 335.00 | 338.57 | 0.3M |
| 2025-09-11 | 336.00 | 340.81 | 335.45 | 336.96 | 0.3M |
| 2025-09-10 | 332.00 | 336.00 | 330.01 | 334.80 | 0.4M |
| 2025-09-09 | 331.60 | 332.00 | 329.00 | 331.66 | 0.3M |
| 2025-09-08 | 333.00 | 333.00 | 330.56 | 331.60 | 0.2M |
| 2025-09-05 | 327.37 | 332.35 | 327.10 | 331.01 | 0.4M |
| 2025-09-04 | 330.00 | 330.00 | 326.50 | 329.02 | 0.2M |
| 2025-09-03 | 327.00 | 330.37 | 324.50 | 326.90 | 0.4M |
| 2025-09-02 | 330.96 | 330.96 | 322.51 | 326.82 | 0.2M |
| 2025-09-01 | 323.00 | 329.00 | 320.60 | 327.29 | 0.1M |
| 2025-08-29 | 331.00 | 331.00 | 320.20 | 320.87 | 0.7M |
| 2025-08-28 | 326.00 | 326.48 | 323.10 | 325.36 | 0.7M |
| 2025-08-27 | 321.00 | 325.00 | 316.89 | 324.03 | 0.4M |
| 2025-08-26 | 325.93 | 326.00 | 317.79 | 318.67 | 1.8M |
| 2025-08-25 | 329.45 | 332.00 | 325.10 | 326.01 | 0.1M |
| 2025-08-22 | 330.61 | 331.65 | 327.52 | 329.53 | 0.3M |
| 2025-08-21 | 328.93 | 331.12 | 328.01 | 330.01 | 0.3M |
| 2025-08-20 | 329.84 | 331.50 | 327.57 | 329.12 | 0.3M |
| 2025-08-19 | 328.00 | 330.48 | 326.01 | 329.51 | 0.3M |
| 2025-08-18 | 326.17 | 328.39 | 326.08 | 327.75 | 0.4M |
| 2025-08-15 | 326.00 | 329.49 | 325.09 | 327.81 | 0.3M |
| 2025-08-14 | 327.26 | 327.86 | 324.53 | 326.90 | 0.4M |
| 2025-08-13 | 323.75 | 329.42 | 322.84 | 328.70 | 0.3M |
| 2025-08-12 | 322.60 | 326.49 | 321.99 | 324.14 | 0.2M |
| 2025-08-11 | 322.88 | 325.99 | 319.13 | 325.20 | 0.2M |
| 2025-08-08 | 323.99 | 326.59 | 320.97 | 322.50 | 0.3M |
| 2025-08-07 | 320.02 | 323.99 | 320.02 | 323.12 | 0.5M |
| 2025-08-06 | 322.47 | 327.53 | 320.50 | 320.74 | 0.4M |
| 2025-08-05 | 325.20 | 325.50 | 322.12 | 324.81 | 0.7M |
| 2025-08-04 | 325.00 | 325.00 | 322.01 | 323.59 | 0.2M |
| 2025-08-01 | 324.40 | 327.99 | 321.00 | 325.72 | 0.3M |
| 2025-07-31 | 327.20 | 330.00 | 324.46 | 326.04 | 0.7M |
| 2025-07-30 | 331.57 | 333.00 | 325.00 | 325.83 | 0.3M |
| 2025-07-29 | 331.96 | 332.65 | 322.47 | 329.98 | 0.4M |
| 2025-07-28 | 324.00 | 334.10 | 321.10 | 332.75 | 0.4M |
| 2025-07-25 | 321.26 | 329.70 | 321.26 | 329.17 | 0.4M |
| 2025-07-24 | 325.03 | 326.61 | 319.02 | 321.89 | 0.4M |
| 2025-07-23 | 318.74 | 330.49 | 318.74 | 327.23 | 0.3M |
| 2025-07-22 | 326.00 | 326.00 | 318.16 | 318.69 | 0.3M |
| 2025-07-21 | 326.24 | 328.90 | 325.01 | 326.00 | 0.3M |
| 2025-07-18 | 331.33 | 331.33 | 325.00 | 326.23 | 0.2M |
| 2025-07-17 | 325.02 | 331.49 | 325.02 | 329.69 | 0.4M |
| 2025-07-16 | 323.66 | 328.88 | 323.44 | 327.34 | 0.4M |
| 2025-07-15 | 327.67 | 328.66 | 322.54 | 325.47 | 0.4M |
| 2025-07-14 | 327.68 | 328.93 | 323.83 | 327.05 | 1.7M |
| 2025-07-11 | 325.00 | 327.79 | 322.50 | 327.28 | 0.3M |
| 2025-07-10 | 320.53 | 323.88 | 313.10 | 322.86 | 0.5M |
| 2025-07-09 | 320.51 | 323.89 | 318.67 | 322.77 | 0.5M |
| 2025-07-08 | 317.24 | 322.51 | 312.38 | 321.40 | 0.8M |
| 2025-07-07 | 324.17 | 325.49 | 315.47 | 316.49 | 0.4M |
| 2025-07-04 | 323.17 | 326.93 | 323.17 | 325.50 | 0.1M |
| 2025-07-03 | 325.60 | 326.94 | 323.09 | 324.13 | 0.6M |
| 2025-07-02 | 323.91 | 326.79 | 322.22 | 325.64 | 0.4M |
| 2025-07-01 | 323.77 | 325.39 | 322.02 | 323.91 | 0.4M |
| 2025-06-30 | 325.01 | 326.94 | 322.99 | 323.77 | 0.6M |
| 2025-06-27 | 324.00 | 326.54 | 323.00 | 324.57 | 0.5M |
| 2025-06-26 | 324.34 | 324.90 | 320.20 | 324.20 | 0.3M |
| 2025-06-25 | 325.45 | 325.94 | 322.46 | 324.34 | 1.6M |
| 2025-06-24 | 320.07 | 325.45 | 320.07 | 324.26 | 0.4M |
| 2025-06-23 | 321.40 | 324.34 | 319.11 | 323.46 | 0.3M |
| 2025-06-20 | 324.74 | 325.03 | 318.70 | 323.02 | 1.6M |
| 2025-06-19 | 325.00 | 325.40 | 320.84 | 322.17 | 0.3M |
| 2025-06-18 | 327.02 | 329.54 | 321.50 | 322.27 | 0.5M |
| 2025-06-17 | 328.50 | 333.13 | 326.83 | 327.76 | 0.7M |
| 2025-06-16 | 332.00 | 332.50 | 327.48 | 328.98 | 0.5M |
| 2025-06-13 | 331.04 | 331.72 | 326.20 | 329.53 | 1.0M |
| 2025-06-12 | 328.00 | 333.04 | 326.00 | 332.66 | 0.5M |
| 2025-06-11 | 330.01 | 331.97 | 326.48 | 326.71 | 0.4M |
| 2025-06-10 | 327.14 | 330.98 | 325.83 | 328.42 | 1.4M |
| 2025-06-09 | 332.00 | 334.61 | 326.13 | 327.47 | 0.4M |
| 2025-06-06 | 334.98 | 334.99 | 329.84 | 330.31 | 0.5M |
| 2025-06-05 | 339.50 | 340.74 | 334.83 | 335.04 | 0.5M |
| 2025-06-04 | 351.55 | 351.77 | 336.88 | 337.67 | 0.7M |
| 2025-06-03 | 354.00 | 354.83 | 348.26 | 349.81 | 0.5M |
| 2025-06-02 | 365.02 | 371.83 | 349.00 | 351.81 | 0.6M |
| 2025-05-30 | 363.50 | 370.99 | 363.30 | 365.51 | 3.4M |
| 2025-05-29 | 368.00 | 372.38 | 363.07 | 365.85 | 0.5M |
| 2025-05-28 | 365.00 | 373.93 | 365.00 | 368.31 | 0.5M |
| 2025-05-27 | 364.44 | 374.40 | 362.71 | 368.12 | 0.6M |
| 2025-05-26 | 365.11 | 366.19 | 360.96 | 364.44 | 0.1M |
| 2025-05-23 | 363.57 | 365.20 | 360.81 | 364.37 | 0.2M |
| 2025-05-22 | 365.73 | 368.24 | 361.46 | 363.47 | 0.4M |
| 2025-05-21 | 370.05 | 373.57 | 367.51 | 370.11 | 0.4M |
| 2025-05-20 | 360.08 | 370.22 | 360.08 | 368.84 | 0.5M |
| 2025-05-19 | 359.74 | 365.00 | 358.54 | 363.34 | 1.0M |
| 2025-05-16 | 352.39 | 361.59 | 352.39 | 359.73 | 0.6M |
| 2025-05-15 | 350.06 | 357.41 | 350.06 | 356.77 | 0.9M |
| 2025-05-14 | 355.09 | 356.10 | 350.01 | 354.67 | 0.3M |
| 2025-05-13 | 354.00 | 357.83 | 353.00 | 355.09 | 1.2M |
| 2025-05-12 | 370.63 | 370.63 | 349.25 | 354.41 | 0.9M |
| 2025-05-09 | 360.10 | 373.13 | 360.10 | 370.63 | 0.2M |
| 2025-05-08 | 370.21 | 374.94 | 368.00 | 369.22 | 0.8M |
| 2025-05-07 | 375.00 | 375.72 | 369.02 | 372.04 | 0.5M |
| 2025-05-06 | 365.42 | 379.88 | 365.42 | 372.20 | 0.4M |
| 2025-05-05 | 370.65 | 373.39 | 367.92 | 370.54 | 0.2M |
| 2025-05-02 | 377.05 | 381.26 | 371.19 | 372.53 | 0.3M |
| 2025-04-30 | 366.16 | 376.41 | 364.77 | 374.76 | 1.0M |
| 2025-04-29 | 371.32 | 377.49 | 365.01 | 366.28 | 0.3M |
| 2025-04-28 | 380.65 | 381.56 | 370.20 | 372.80 | 0.3M |
| 2025-04-25 | 394.73 | 394.73 | 376.70 | 380.80 | 0.4M |
| 2025-04-24 | 382.01 | 397.69 | 382.00 | 393.28 | 0.7M |
| 2025-04-23 | 382.05 | 389.70 | 381.95 | 384.08 | 0.3M |
| 2025-04-22 | 378.00 | 385.98 | 375.01 | 380.40 | 0.6M |
| 2025-04-21 | 373.47 | 377.99 | 370.00 | 376.51 | 0.2M |
| 2025-04-16 | 374.21 | 378.06 | 370.76 | 371.62 | 0.4M |
| 2025-04-15 | 370.95 | 375.99 | 369.02 | 371.89 | 0.6M |
| 2025-04-14 | 367.20 | 372.50 | 365.00 | 371.70 | 0.4M |
| 2025-04-11 | 373.00 | 373.00 | 365.91 | 367.24 | 0.4M |
| 2025-04-10 | 366.00 | 372.22 | 365.75 | 366.88 | 0.4M |
| 2025-04-09 | 363.63 | 374.27 | 362.31 | 364.16 | 1.4M |
| 2025-04-08 | 364.32 | 368.84 | 362.30 | 365.47 | 0.4M |
| 2025-04-07 | 362.51 | 369.94 | 353.96 | 360.48 | 0.5M |
| 2025-04-04 | 380.95 | 380.95 | 360.00 | 364.34 | 0.5M |
| 2025-04-03 | 377.15 | 394.17 | 377.01 | 381.78 | 0.3M |
| 2025-04-02 | 381.99 | 384.00 | 375.03 | 381.58 | 0.3M |
| 2025-04-01 | 367.68 | 380.75 | 365.01 | 378.56 | 0.3M |
| 2025-03-31 | 364.00 | 371.01 | 358.01 | 369.52 | 0.7M |
| 2025-03-28 | 366.19 | 373.71 | 365.02 | 369.38 | 0.3M |
| 2025-03-27 | 365.00 | 377.31 | 362.25 | 372.15 | 0.3M |
| 2025-03-26 | 369.99 | 372.05 | 364.93 | 368.81 | 0.3M |
| 2025-03-25 | 368.51 | 372.57 | 363.49 | 368.12 | 0.5M |
| 2025-03-24 | 366.30 | 371.26 | 361.51 | 366.36 | 0.2M |
| 2025-03-21 | 360.05 | 369.19 | 360.05 | 366.34 | 1.5M |
| 2025-03-20 | 367.27 | 368.19 | 362.01 | 366.20 | 0.4M |
| 2025-03-19 | 369.74 | 370.00 | 362.05 | 366.98 | 0.4M |
| 2025-03-18 | 368.50 | 384.40 | 364.24 | 366.07 | 0.7M |
| 2025-03-14 | 364.92 | 368.96 | 361.31 | 364.49 | 0.5M |
| 2025-03-13 | 362.24 | 367.78 | 356.48 | 364.92 | 0.2M |
| 2025-03-12 | 359.00 | 367.40 | 359.00 | 362.71 | 0.3M |
| 2025-03-11 | 360.57 | 364.50 | 355.73 | 358.30 | 0.3M |
| 2025-03-10 | 378.95 | 379.00 | 355.03 | 359.55 | 0.6M |
| 2025-03-07 | 374.48 | 378.98 | 370.00 | 378.19 | 0.2M |
| 2025-03-06 | 374.12 | 380.00 | 368.28 | 376.08 | 0.4M |
| 2025-03-05 | 363.14 | 380.97 | 359.55 | 378.38 | 0.5M |
| 2025-03-04 | 356.00 | 364.32 | 348.83 | 361.34 | 0.4M |
| 2025-03-03 | 362.99 | 364.98 | 355.61 | 357.47 | 0.3M |
| 2025-02-28 | 358.19 | 359.12 | 352.11 | 354.91 | 0.7M |
| 2025-02-27 | 362.85 | 362.85 | 353.20 | 356.68 | 0.5M |
| 2025-02-26 | 362.50 | 365.37 | 353.03 | 361.05 | 0.3M |
| 2025-02-25 | 365.94 | 368.02 | 357.22 | 361.34 | 0.3M |
| 2025-02-24 | 353.07 | 367.00 | 353.07 | 365.94 | 0.5M |
| 2025-02-21 | 356.35 | 361.52 | 354.37 | 359.91 | 0.3M |
| 2025-02-20 | 357.85 | 363.01 | 350.00 | 354.89 | 0.5M |
| 2025-02-19 | 353.95 | 359.15 | 352.01 | 357.79 | 0.3M |
| 2025-02-18 | 350.95 | 357.41 | 349.00 | 353.96 | 0.5M |
| 2025-02-17 | 357.00 | 359.50 | 348.83 | 350.95 | 0.4M |
| 2025-02-14 | 352.60 | 358.06 | 352.21 | 355.03 | 0.3M |
| 2025-02-13 | 356.10 | 359.56 | 352.98 | 354.33 | 0.5M |
| 2025-02-12 | 354.77 | 363.96 | 345.41 | 359.69 | 0.4M |
| 2025-02-11 | 355.14 | 359.51 | 347.20 | 356.51 | 0.4M |
| 2025-02-10 | 346.10 | 355.80 | 342.19 | 353.71 | 0.3M |
| 2025-02-07 | 345.50 | 351.15 | 340.01 | 348.40 | 0.7M |
| 2025-02-06 | 347.61 | 351.49 | 341.81 | 344.52 | 0.5M |
| 2025-02-05 | 346.51 | 355.70 | 345.04 | 347.62 | 0.7M |
| 2025-02-04 | 360.07 | 363.54 | 338.02 | 353.19 | 0.8M |
| 2025-01-31 | 363.12 | 367.56 | 356.65 | 359.13 | 0.6M |
| 2025-01-30 | 356.64 | 367.48 | 356.64 | 361.32 | 0.4M |
| 2025-01-29 | 344.96 | 361.00 | 344.96 | 359.33 | 0.4M |
| 2025-01-28 | 342.20 | 350.00 | 341.46 | 348.75 | 0.7M |
| 2025-01-27 | 334.91 | 344.64 | 334.91 | 343.92 | 0.4M |
| 2025-01-24 | 334.20 | 343.70 | 334.20 | 342.20 | 0.2M |
| 2025-01-23 | 340.62 | 341.99 | 331.08 | 335.83 | 0.4M |
| 2025-01-22 | 328.45 | 343.08 | 323.88 | 337.25 | 0.4M |
| 2025-01-21 | 320.01 | 328.48 | 320.01 | 326.50 | 0.3M |
| 2025-01-20 | 323.01 | 324.93 | 319.98 | 322.60 | 0.2M |
| 2025-01-17 | 328.98 | 328.98 | 322.04 | 322.62 | 0.1M |
| 2025-01-16 | 327.39 | 327.95 | 323.10 | 325.88 | 0.3M |
| 2025-01-15 | 322.79 | 328.87 | 322.79 | 325.37 | 0.2M |
| 2025-01-14 | 327.14 | 332.77 | 320.01 | 320.38 | 0.7M |
| 2025-01-13 | 323.08 | 329.00 | 322.16 | 327.14 | 0.4M |
| 2025-01-10 | 326.47 | 327.89 | 319.07 | 322.11 | 0.4M |
| 2025-01-09 | 325.35 | 334.99 | 325.35 | 329.55 | 0.3M |
| 2025-01-08 | 328.95 | 328.95 | 324.35 | 325.36 | 0.4M |
| 2025-01-07 | 319.41 | 329.44 | 319.41 | 325.11 | 1.0M |
| 2025-01-06 | 326.14 | 328.70 | 319.20 | 320.57 | 0.4M |
| 2025-01-03 | 325.05 | 329.16 | 323.03 | 324.52 | 0.4M |
| 2025-01-02 | 324.26 | 329.99 | 324.26 | 326.69 | 0.4M |