330.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 329.10 | 331.70 | 328.70 | 330.50 | 15.6M |
| 2025-09-26 | 325.60 | 330.00 | 325.10 | 330.00 | 26.1M |
| 2025-09-25 | 330.30 | 330.30 | 325.90 | 326.60 | 23.4M |
| 2025-09-24 | 328.40 | 332.40 | 327.60 | 330.30 | 34.8M |
| 2025-09-23 | 330.90 | 333.30 | 329.70 | 330.70 | 24.9M |
| 2025-09-22 | 336.20 | 336.70 | 332.60 | 332.60 | 18.3M |
| 2025-09-19 | 338.80 | 342.30 | 338.30 | 338.40 | 54.7M |
| 2025-09-18 | 344.10 | 345.30 | 340.10 | 340.10 | 24.1M |
| 2025-09-17 | 341.00 | 344.00 | 340.40 | 341.90 | 17.2M |
| 2025-09-16 | 341.90 | 351.20 | 335.10 | 339.70 | 33.8M |
| 2025-09-15 | 360.90 | 361.00 | 355.70 | 356.70 | 13.5M |
| 2025-09-12 | 364.40 | 366.00 | 361.90 | 361.90 | 16.2M |
| 2025-09-11 | 365.90 | 367.40 | 362.00 | 364.10 | 11.4M |
| 2025-09-10 | 369.20 | 371.50 | 363.50 | 365.00 | 20.8M |
| 2025-09-09 | 360.20 | 362.20 | 359.40 | 360.10 | 13.2M |
| 2025-09-08 | 364.30 | 364.80 | 358.40 | 359.00 | 22.9M |
| 2025-09-05 | 367.70 | 368.60 | 364.60 | 365.70 | 11.2M |
| 2025-09-04 | 370.00 | 373.20 | 367.20 | 367.20 | 15.7M |
| 2025-09-03 | 364.60 | 370.70 | 363.30 | 370.70 | 16.1M |
| 2025-09-02 | 360.00 | 367.80 | 359.30 | 363.20 | 30.5M |
| 2025-09-01 | 365.20 | 366.10 | 360.00 | 360.70 | 10.3M |
| 2025-08-29 | 359.00 | 364.50 | 359.00 | 362.90 | 15.3M |
| 2025-08-28 | 362.60 | 364.00 | 359.80 | 360.00 | 17.6M |
| 2025-08-27 | 358.80 | 363.70 | 358.50 | 362.30 | 12.2M |
| 2025-08-26 | 359.80 | 363.30 | 355.60 | 357.80 | 25.1M |
| 2025-08-22 | 364.80 | 369.40 | 364.20 | 364.50 | 12.6M |
| 2025-08-21 | 369.50 | 369.50 | 365.10 | 365.80 | 10.2M |
| 2025-08-20 | 361.20 | 369.40 | 360.70 | 369.20 | 13.2M |
| 2025-08-19 | 360.30 | 361.60 | 358.50 | 360.70 | 11.7M |
| 2025-08-18 | 359.20 | 360.50 | 355.90 | 360.50 | 23.1M |
| 2025-08-15 | 357.80 | 360.10 | 354.80 | 356.40 | 12.2M |
| 2025-08-14 | 357.70 | 360.50 | 356.70 | 357.90 | 35.3M |
| 2025-08-13 | 356.20 | 359.00 | 354.60 | 359.00 | 12.2M |
| 2025-08-12 | 354.00 | 356.10 | 353.20 | 355.00 | 13.7M |
| 2025-08-11 | 354.90 | 357.00 | 352.20 | 352.80 | 9.2M |
| 2025-08-08 | 354.40 | 356.20 | 353.50 | 355.20 | 16.6M |
| 2025-08-07 | 346.80 | 354.60 | 346.30 | 353.00 | 28.2M |
| 2025-08-06 | 349.80 | 350.50 | 346.20 | 348.10 | 23.6M |
| 2025-08-05 | 356.60 | 357.60 | 347.40 | 349.80 | 22.7M |
| 2025-08-04 | 365.40 | 365.40 | 355.80 | 355.80 | 16.6M |
| 2025-08-01 | 357.40 | 368.50 | 357.40 | 365.40 | 22.1M |
| 2025-07-31 | 353.60 | 364.70 | 346.10 | 359.50 | 42.2M |
| 2025-07-30 | 367.00 | 368.20 | 363.50 | 364.90 | 16.8M |
| 2025-07-29 | 361.60 | 370.30 | 361.60 | 367.20 | 20.9M |
| 2025-07-28 | 367.80 | 368.20 | 362.10 | 364.00 | 9.9M |
| 2025-07-25 | 363.90 | 367.10 | 363.50 | 365.50 | 17.6M |
| 2025-07-24 | 358.50 | 369.40 | 358.50 | 365.00 | 25.4M |
| 2025-07-23 | 358.60 | 360.60 | 356.20 | 358.50 | 21.8M |
| 2025-07-22 | 352.40 | 356.20 | 351.00 | 355.00 | 34.1M |
| 2025-07-21 | 356.70 | 357.80 | 351.80 | 354.30 | 14.5M |
| 2025-07-18 | 358.10 | 359.60 | 357.20 | 358.70 | 13.9M |
| 2025-07-17 | 359.10 | 361.00 | 357.40 | 358.80 | 14.4M |
| 2025-07-16 | 363.00 | 365.50 | 360.00 | 360.00 | 49.0M |
| 2025-07-15 | 367.10 | 368.50 | 363.10 | 363.40 | 9.2M |
| 2025-07-14 | 368.20 | 369.30 | 366.00 | 367.20 | 12.1M |
| 2025-07-11 | 372.30 | 372.90 | 366.80 | 367.40 | 12.6M |
| 2025-07-10 | 369.50 | 372.40 | 369.50 | 372.20 | 31.6M |
| 2025-07-09 | 368.10 | 370.90 | 367.20 | 367.20 | 14.3M |
| 2025-07-08 | 370.40 | 371.70 | 367.40 | 371.20 | 27.7M |
| 2025-07-07 | 377.90 | 378.90 | 368.30 | 371.30 | 23.8M |
| 2025-07-04 | 372.90 | 378.00 | 371.80 | 377.90 | 20.6M |
| 2025-07-03 | 372.00 | 374.60 | 371.30 | 373.10 | 15.2M |
| 2025-07-02 | 373.90 | 374.70 | 370.50 | 372.50 | 21.6M |
| 2025-07-01 | 374.00 | 376.00 | 370.70 | 375.60 | 39.1M |
| 2025-06-30 | 377.50 | 378.80 | 374.10 | 374.40 | 20.3M |
| 2025-06-27 | 376.90 | 381.00 | 375.10 | 378.30 | 21.1M |
| 2025-06-26 | 384.20 | 384.30 | 377.40 | 377.60 | 31.2M |
| 2025-06-25 | 382.10 | 384.90 | 380.10 | 383.40 | 21.3M |
| 2025-06-24 | 386.90 | 388.50 | 382.80 | 382.80 | 27.5M |
| 2025-06-23 | 382.40 | 388.00 | 381.10 | 384.00 | 11.5M |
| 2025-06-20 | 383.90 | 388.20 | 382.40 | 384.50 | 70.7M |
| 2025-06-19 | 382.70 | 385.00 | 382.50 | 382.50 | 9.2M |
| 2025-06-18 | 382.80 | 386.70 | 382.40 | 384.30 | 25.3M |
| 2025-06-17 | 388.60 | 389.00 | 384.30 | 385.00 | 17.7M |
| 2025-06-16 | 392.50 | 393.80 | 388.50 | 391.00 | 21.1M |
| 2025-06-13 | 397.90 | 399.80 | 394.50 | 396.10 | 13.5M |
| 2025-06-12 | 397.20 | 400.50 | 396.80 | 400.00 | 12.4M |
| 2025-06-11 | 398.50 | 400.10 | 396.30 | 398.30 | 10.9M |
| 2025-06-10 | 397.60 | 399.50 | 395.20 | 397.20 | 12.3M |
| 2025-06-09 | 404.50 | 405.50 | 396.70 | 397.80 | 29.4M |
| 2025-06-06 | 404.90 | 406.30 | 401.70 | 405.20 | 9.2M |
| 2025-06-05 | 398.70 | 405.00 | 397.80 | 403.30 | 17.2M |
| 2025-06-04 | 405.30 | 405.90 | 397.00 | 399.00 | 27.7M |
| 2025-06-03 | 417.10 | 417.10 | 405.10 | 405.10 | 26.3M |
| 2025-06-02 | 415.90 | 417.70 | 412.10 | 414.40 | 21.2M |
| 2025-05-30 | 416.60 | 419.40 | 413.90 | 413.90 | 86.6M |
| 2025-05-29 | 417.40 | 418.20 | 412.00 | 415.20 | 14.7M |
| 2025-05-28 | 413.00 | 417.60 | 413.00 | 415.20 | 29.6M |
| 2025-05-27 | 415.10 | 419.20 | 413.30 | 413.30 | 29.2M |
| 2025-05-23 | 412.60 | 415.30 | 409.10 | 411.60 | 25.2M |
| 2025-05-22 | 413.60 | 415.80 | 409.60 | 411.50 | 14.0M |
| 2025-05-21 | 409.20 | 413.70 | 407.10 | 413.70 | 17.8M |
| 2025-05-20 | 407.00 | 411.40 | 405.90 | 409.00 | 12.1M |
| 2025-05-19 | 404.60 | 406.50 | 403.30 | 405.80 | 11.6M |
| 2025-05-16 | 404.00 | 406.50 | 401.60 | 404.00 | 19.2M |
| 2025-05-15 | 393.00 | 401.60 | 392.30 | 401.60 | 55.5M |
| 2025-05-14 | 396.50 | 399.50 | 391.00 | 394.40 | 18.7M |
| 2025-05-13 | 405.10 | 406.50 | 392.50 | 396.00 | 18.5M |
| 2025-05-12 | 405.10 | 406.10 | 399.60 | 404.00 | 24.5M |
| 2025-05-09 | 406.20 | 407.00 | 402.70 | 406.80 | 18.8M |
| 2025-05-08 | 406.00 | 406.70 | 398.40 | 399.20 | 19.9M |
| 2025-05-07 | 399.20 | 403.20 | 396.00 | 403.20 | 54.6M |
| 2025-05-06 | 400.00 | 403.20 | 396.80 | 400.50 | 39.1M |
| 2025-05-02 | 386.00 | 405.00 | 386.00 | 398.40 | 23.5M |
| 2025-05-01 | 376.30 | 390.80 | 374.20 | 388.70 | 16.0M |
| 2025-04-30 | 377.30 | 378.20 | 368.20 | 376.40 | 33.3M |
| 2025-04-29 | 378.90 | 380.10 | 374.40 | 377.40 | 14.9M |
| 2025-04-28 | 378.10 | 380.10 | 376.20 | 376.60 | 35.8M |
| 2025-04-25 | 375.30 | 379.80 | 374.10 | 377.50 | 47.9M |
| 2025-04-24 | 377.10 | 380.80 | 375.20 | 376.60 | 33.8M |
| 2025-04-23 | 383.20 | 384.00 | 376.50 | 380.60 | 17.4M |
| 2025-04-22 | 381.70 | 387.20 | 381.00 | 386.40 | 12.5M |
| 2025-04-17 | 379.20 | 381.50 | 378.10 | 380.50 | 15.5M |
| 2025-04-16 | 381.20 | 382.90 | 379.40 | 382.80 | 15.0M |
| 2025-04-15 | 379.70 | 381.40 | 377.00 | 378.50 | 39.2M |
| 2025-04-14 | 380.00 | 380.10 | 374.20 | 379.00 | 12.2M |
| 2025-04-11 | 371.30 | 375.80 | 368.60 | 374.50 | 27.6M |
| 2025-04-10 | 364.20 | 369.50 | 362.20 | 365.50 | 30.6M |
| 2025-04-09 | 362.40 | 367.30 | 354.20 | 357.60 | 26.2M |
| 2025-04-08 | 359.40 | 372.30 | 355.60 | 369.60 | 45.1M |
| 2025-04-07 | 370.80 | 373.40 | 356.30 | 356.60 | 37.0M |
| 2025-04-04 | 395.60 | 401.50 | 383.50 | 383.50 | 36.4M |
| 2025-04-03 | 390.30 | 396.70 | 390.20 | 394.70 | 33.4M |
| 2025-04-02 | 388.10 | 389.70 | 385.60 | 388.20 | 14.6M |
| 2025-04-01 | 394.70 | 397.10 | 388.70 | 392.00 | 14.8M |
| 2025-03-31 | 387.90 | 392.80 | 387.70 | 391.30 | 17.8M |
| 2025-03-28 | 384.20 | 391.20 | 383.70 | 389.90 | 16.5M |
| 2025-03-27 | 385.80 | 385.80 | 380.90 | 381.90 | 10.2M |
| 2025-03-26 | 381.80 | 383.10 | 378.70 | 382.10 | 20.8M |
| 2025-03-25 | 387.00 | 389.20 | 381.50 | 382.20 | 21.4M |
| 2025-03-24 | 393.50 | 393.50 | 382.60 | 385.50 | 14.9M |
| 2025-03-21 | 395.00 | 395.00 | 392.20 | 393.00 | 150.5M |
| 2025-03-20 | 394.80 | 398.30 | 393.20 | 393.80 | 29.8M |
| 2025-03-19 | 391.40 | 394.90 | 388.70 | 394.00 | 65.9M |
| 2025-03-18 | 391.00 | 393.10 | 388.10 | 391.10 | 32.7M |
| 2025-03-17 | 387.70 | 392.30 | 387.20 | 392.30 | 9.8M |
| 2025-03-14 | 389.00 | 389.20 | 382.60 | 387.00 | 13.0M |
| 2025-03-13 | 387.10 | 390.10 | 384.70 | 389.30 | 18.6M |
| 2025-03-12 | 396.10 | 396.50 | 389.30 | 389.30 | 19.7M |
| 2025-03-11 | 399.50 | 402.00 | 396.50 | 397.40 | 17.7M |
| 2025-03-10 | 396.40 | 399.00 | 394.30 | 397.80 | 33.5M |
| 2025-03-07 | 393.00 | 400.80 | 392.60 | 399.40 | 11.1M |
| 2025-03-06 | 399.60 | 399.80 | 393.40 | 395.70 | 13.9M |
| 2025-03-05 | 407.60 | 408.10 | 400.80 | 400.80 | 21.2M |
| 2025-03-04 | 412.60 | 417.70 | 411.50 | 414.90 | 33.3M |
| 2025-03-03 | 400.10 | 411.40 | 396.70 | 410.60 | 16.8M |
| 2025-02-28 | 383.70 | 402.30 | 381.90 | 398.40 | 71.9M |
| 2025-02-27 | 379.00 | 385.80 | 377.10 | 382.40 | 49.5M |
| 2025-02-26 | 394.70 | 398.40 | 394.60 | 395.50 | 18.3M |
| 2025-02-25 | 396.80 | 397.60 | 395.00 | 395.50 | 28.9M |
| 2025-02-24 | 392.80 | 396.90 | 391.50 | 396.90 | 13.2M |
| 2025-02-21 | 383.90 | 391.60 | 383.10 | 390.50 | 19.9M |
| 2025-02-20 | 390.00 | 390.20 | 385.00 | 385.90 | 18.1M |
| 2025-02-19 | 391.40 | 392.30 | 388.30 | 390.50 | 10.3M |
| 2025-02-18 | 395.00 | 395.60 | 390.80 | 390.80 | 29.9M |
| 2025-02-17 | 382.30 | 394.20 | 382.30 | 394.00 | 18.2M |
| 2025-02-14 | 390.00 | 390.30 | 382.80 | 384.30 | 16.3M |
| 2025-02-13 | 390.90 | 391.80 | 385.10 | 391.30 | 10.7M |
| 2025-02-12 | 390.00 | 393.00 | 386.50 | 390.50 | 13.2M |
| 2025-02-11 | 388.20 | 393.00 | 386.50 | 390.40 | 28.3M |
| 2025-02-10 | 380.70 | 387.20 | 380.50 | 387.20 | 14.6M |
| 2025-02-07 | 374.70 | 379.40 | 374.10 | 379.40 | 9.8M |
| 2025-02-06 | 379.50 | 382.00 | 376.70 | 378.00 | 18.0M |
| 2025-02-05 | 375.20 | 378.40 | 373.80 | 378.40 | 24.8M |
| 2025-02-04 | 374.40 | 378.00 | 373.10 | 373.40 | 17.5M |
| 2025-02-03 | 374.90 | 376.70 | 372.10 | 375.70 | 14.1M |
| 2025-01-31 | 379.10 | 379.10 | 369.10 | 374.70 | 52.5M |
| 2025-01-30 | 377.40 | 377.40 | 368.10 | 375.70 | 25.8M |
| 2025-01-29 | 374.70 | 376.50 | 372.30 | 374.10 | 12.8M |
| 2025-01-28 | 377.30 | 381.10 | 375.70 | 377.70 | 10.8M |
| 2025-01-27 | 375.20 | 378.50 | 373.30 | 375.10 | 39.0M |
| 2025-01-24 | 375.20 | 376.10 | 371.00 | 371.60 | 10.2M |
| 2025-01-23 | 370.50 | 375.40 | 370.10 | 375.00 | 18.1M |
| 2025-01-22 | 369.80 | 372.80 | 368.50 | 371.40 | 61.7M |
| 2025-01-21 | 368.50 | 370.00 | 364.30 | 367.30 | 21.9M |
| 2025-01-20 | 372.60 | 375.90 | 370.90 | 373.40 | 21.6M |
| 2025-01-17 | 373.00 | 375.30 | 367.20 | 373.30 | 161.5M |
| 2025-01-16 | 367.10 | 371.70 | 366.40 | 369.70 | 56.8M |
| 2025-01-15 | 368.00 | 372.00 | 367.00 | 367.00 | 72.5M |
| 2025-01-14 | 369.90 | 372.00 | 367.10 | 367.10 | 11.5M |
| 2025-01-13 | 371.00 | 373.40 | 368.20 | 368.20 | 17.9M |
| 2025-01-10 | 377.70 | 378.30 | 370.30 | 371.70 | 27.0M |
| 2025-01-09 | 382.00 | 385.30 | 381.80 | 382.90 | 22.0M |
| 2025-01-08 | 377.70 | 381.30 | 376.00 | 381.30 | 17.4M |
| 2025-01-07 | 373.80 | 377.10 | 372.60 | 376.60 | 9.7M |
| 2025-01-06 | 376.10 | 378.20 | 373.90 | 376.90 | 24.1M |
| 2025-01-03 | 377.40 | 380.00 | 376.00 | 378.10 | 7.1M |
| 2025-01-02 | 376.20 | 379.80 | 374.90 | 378.80 | 7.3M |