370.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 368.77 | 368.90 | 367.55 | 368.41 | 72,787.4K |
| 09:05 | 368.69 | 369.36 | 368.35 | 369.33 | 43,055.3K |
| 09:10 | 369.16 | 369.61 | 368.79 | 369.48 | 23,541.5K |
| 09:15 | 369.46 | 369.63 | 368.34 | 368.86 | 33,768.2K |
| 09:20 | 368.76 | 369.63 | 368.39 | 369.50 | 34,205.7K |
| 09:25 | 369.14 | 369.63 | 368.81 | 369.36 | 36,151.6K |
| 09:30 | 369.47 | 370.98 | 369.16 | 370.83 | 30,531.9K |
| 09:35 | 370.89 | 371.90 | 370.64 | 371.47 | 20,035.7K |
| 09:40 | 371.39 | 371.63 | 370.86 | 371.28 | 11,191.1K |
| 09:45 | 371.27 | 371.66 | 370.67 | 370.73 | 14,301.8K |
| 09:50 | 370.76 | 370.93 | 370.27 | 370.30 | 10,833.4K |
| 09:55 | 370.44 | 370.79 | 369.98 | 370.41 | 9,725.3K |
| 10:00 | 370.42 | 370.73 | 369.97 | 370.27 | 6,125.8K |
| 10:05 | 370.39 | 370.84 | 369.88 | 370.79 | 13,019.1K |
| 10:10 | 370.56 | 370.94 | 369.98 | 370.17 | 8,469.1K |
| 10:15 | 370.30 | 370.60 | 369.76 | 369.94 | 7,312.3K |
| 10:20 | 370.07 | 370.42 | 369.66 | 370.17 | 6,611.3K |
| 10:25 | 370.10 | 370.49 | 369.37 | 369.52 | 10,553.9K |
| 10:30 | 369.47 | 370.02 | 369.10 | 369.36 | 8,850.9K |
| 10:35 | 369.22 | 369.74 | 369.00 | 369.62 | 6,931.3K |
| 10:40 | 369.48 | 369.88 | 369.12 | 369.82 | 5,979.9K |
| 10:45 | 369.85 | 370.07 | 369.17 | 369.84 | 10,424.0K |
| 10:50 | 369.98 | 370.08 | 369.27 | 369.55 | 11,716.0K |
| 10:55 | 369.55 | 370.00 | 369.20 | 369.61 | 8,180.8K |
| 11:00 | 369.71 | 370.10 | 369.10 | 369.39 | 12,235.5K |
| 11:05 | 369.55 | 369.82 | 369.09 | 369.58 | 6,689.3K |
| 11:10 | 369.54 | 369.71 | 369.02 | 369.35 | 9,441.1K |
| 11:15 | 369.18 | 369.73 | 368.96 | 369.40 | 10,577.6K |
| 11:20 | 369.52 | 369.89 | 369.05 | 369.35 | 8,795.1K |
| 11:25 | 369.13 | 369.95 | 369.07 | 369.65 | 12,578.3K |
| 14:00 | 369.69 | 370.12 | 369.30 | 369.89 | 41,311.9K |
| 14:05 | 369.72 | 370.08 | 369.37 | 369.86 | 62,027.3K |
| 14:10 | 369.92 | 370.30 | 369.49 | 369.88 | 42,401.6K |
| 14:15 | 369.87 | 370.49 | 369.51 | 369.79 | 31,686.3K |
| 14:20 | 369.86 | 370.11 | 369.29 | 369.72 | 16,131.2K |
| 14:25 | 369.58 | 370.08 | 369.27 | 369.29 | 9,676.5K |
| 14:30 | 369.29 | 369.69 | 368.86 | 369.20 | 10,508.7K |
| 14:35 | 369.18 | 369.50 | 368.77 | 368.86 | 13,272.8K |
| 14:40 | 368.96 | 369.54 | 368.72 | 368.72 | 8,083.9K |
| 14:45 | 368.91 | 369.74 | 368.91 | 369.46 | 13,423.7K |
| 14:50 | 369.51 | 369.85 | 369.08 | 369.70 | 6,468.4K |
| 14:55 | 369.76 | 369.76 | 368.92 | 369.42 | 12,130.3K |
| 15:00 | 369.47 | 369.66 | 368.99 | 369.39 | 9,690.5K |
| 15:05 | 369.49 | 369.58 | 368.72 | 369.31 | 9,065.4K |
| 15:10 | 369.44 | 369.56 | 368.70 | 369.09 | 7,804.5K |
| 15:15 | 369.05 | 369.52 | 368.73 | 369.24 | 9,624.0K |
| 15:20 | 368.80 | 369.81 | 368.80 | 369.63 | 10,957.1K |
| 15:25 | 369.53 | 369.79 | 369.12 | 369.74 | 10,435.7K |
| 15:30 | 369.69 | 369.84 | 368.98 | 369.24 | 14,970.3K |
| 15:35 | 369.23 | 369.86 | 369.14 | 369.69 | 18,471.4K |
| 15:40 | 369.53 | 369.83 | 368.94 | 369.38 | 23,602.2K |
| 15:45 | 369.16 | 370.04 | 369.13 | 369.83 | 28,167.2K |
| 16:00 | 370.16 | 370.16 | 370.16 | 370.16 | 102,039.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 368.48 | 372.06 | 367.51 | 370.16 | 1,016.6M |
| 2025-09-25 | 372.50 | 373.22 | 367.93 | 368.29 | 865.7M |
| 2025-09-24 | 376.87 | 377.05 | 371.87 | 372.92 | 800.6M |
| 2025-09-23 | 371.70 | 375.97 | 371.00 | 375.59 | 794.9M |
| 2025-09-22 | 374.26 | 374.48 | 369.80 | 372.02 | 790.6M |
| 2025-09-19 | 368.96 | 373.23 | 368.79 | 373.23 | 1,189.5M |
| 2025-09-18 | 377.16 | 377.28 | 369.49 | 370.89 | 1,386.5M |
| 2025-09-17 | 373.12 | 375.33 | 370.80 | 375.33 | 1,231.0M |
| 2025-09-16 | 377.17 | 377.75 | 371.26 | 373.22 | 939.2M |
| 2025-09-15 | 377.53 | 379.89 | 374.68 | 375.01 | 1,024.3M |
| 2025-09-12 | 373.98 | 375.39 | 371.27 | 375.39 | 1,134.2M |
| 2025-09-11 | 368.17 | 371.81 | 366.86 | 370.04 | 1,497.8M |
| 2025-09-10 | 361.19 | 363.38 | 360.40 | 362.40 | 1,089.5M |
| 2025-09-09 | 362.12 | 365.85 | 358.56 | 359.99 | 2,092.6M |
| 2025-09-08 | 375.38 | 375.41 | 363.83 | 363.83 | 1,276.0M |
| 2025-09-04 | 372.62 | 372.89 | 369.93 | 371.27 | 694.7M |
| 2025-09-03 | 370.69 | 374.18 | 369.55 | 372.70 | 1,039.4M |
| 2025-09-02 | 367.97 | 372.70 | 367.42 | 368.68 | 947.9M |
| 2025-09-01 | 354.32 | 368.60 | 353.50 | 366.15 | 1,751.2M |
| 2025-08-29 | 372.98 | 374.45 | 367.69 | 369.70 | 1,445.2M |
| 2025-08-28 | 377.72 | 379.54 | 376.41 | 376.96 | 722.6M |
| 2025-08-27 | 379.08 | 379.78 | 375.39 | 376.36 | 1,075.2M |
| 2025-08-26 | 383.76 | 383.94 | 377.92 | 380.14 | 1,979.1M |
| 2025-08-25 | 382.93 | 386.38 | 382.77 | 383.70 | 1,230.9M |
| 2025-08-22 | 382.13 | 382.13 | 379.16 | 379.16 | 841.4M |
| 2025-08-21 | 379.52 | 380.97 | 378.15 | 380.44 | 912.2M |
| 2025-08-20 | 372.88 | 379.14 | 372.39 | 379.05 | 1,259.0M |
| 2025-08-19 | 373.06 | 374.74 | 369.76 | 373.70 | 1,376.4M |
| 2025-08-15 | 375.47 | 376.81 | 371.50 | 371.50 | 998.7M |
| 2025-08-14 | 375.05 | 376.22 | 372.96 | 374.24 | 1,154.2M |
| 2025-08-13 | 374.88 | 375.54 | 370.73 | 374.53 | 1,432.6M |
| 2025-08-12 | 364.74 | 373.12 | 364.35 | 371.76 | 1,666.9M |
| 2025-08-11 | 359.61 | 362.91 | 359.16 | 362.69 | 1,189.7M |
| 2025-08-08 | 358.41 | 358.85 | 356.72 | 357.40 | 757.2M |
| 2025-08-07 | 358.59 | 360.09 | 357.60 | 358.34 | 693.5M |
| 2025-08-06 | 361.64 | 361.89 | 357.07 | 357.15 | 758.4M |
| 2025-08-05 | 357.75 | 362.08 | 357.26 | 360.93 | 1,361.2M |
| 2025-08-04 | 355.27 | 356.28 | 353.01 | 355.77 | 1,115.6M |
| 2025-08-01 | 357.66 | 358.23 | 354.26 | 354.90 | 1,185.7M |
| 2025-07-31 | 358.60 | 359.23 | 353.65 | 353.86 | 1,350.7M |
| 2025-07-30 | 362.32 | 362.38 | 357.80 | 358.98 | 1,157.8M |
| 2025-07-29 | 362.46 | 362.69 | 359.96 | 361.57 | 887.6M |
| 2025-07-28 | 362.82 | 363.44 | 361.35 | 362.55 | 794.2M |
| 2025-07-25 | 362.92 | 363.30 | 358.57 | 359.57 | 607.4M |
| 2025-07-24 | 359.70 | 364.65 | 359.35 | 363.96 | 1,099.2M |
| 2025-07-23 | 355.60 | 358.35 | 353.87 | 358.35 | 749.7M |
| 2025-07-22 | 357.82 | 358.04 | 353.22 | 353.22 | 903.7M |
| 2025-07-21 | 357.83 | 358.15 | 355.01 | 356.74 | 935.2M |
| 2025-07-18 | 358.56 | 360.35 | 355.46 | 355.46 | 980.3M |
| 2025-07-17 | 357.34 | 357.97 | 355.97 | 357.02 | 928.4M |
| 2025-07-16 | 357.44 | 358.23 | 356.09 | 356.21 | 1,234.5M |
| 2025-07-15 | 354.48 | 355.24 | 351.93 | 355.15 | 984.1M |
| 2025-07-14 | 360.05 | 360.51 | 351.07 | 353.57 | 1,169.8M |
| 2025-07-11 | 356.96 | 359.63 | 356.62 | 359.37 | 987.5M |
| 2025-07-10 | 350.48 | 355.93 | 350.04 | 355.15 | 975.3M |
| 2025-07-09 | 347.65 | 349.66 | 346.97 | 349.59 | 789.3M |
| 2025-07-08 | 347.88 | 348.75 | 346.33 | 347.64 | 792.9M |
| 2025-07-07 | 349.12 | 349.47 | 346.82 | 349.14 | 488.3M |
| 2025-07-04 | 350.53 | 352.10 | 347.32 | 349.09 | 480.9M |
| 2025-07-03 | 348.75 | 351.22 | 348.56 | 349.56 | 624.0M |
| 2025-07-02 | 346.50 | 348.76 | 345.41 | 347.89 | 797.3M |
| 2025-07-01 | 352.09 | 353.20 | 347.12 | 348.74 | 1,017.9M |
| 2025-06-30 | 353.05 | 353.79 | 348.72 | 351.57 | 1,253.1M |
| 2025-06-26 | 348.67 | 351.46 | 346.20 | 351.46 | 764.4M |
| 2025-06-25 | 355.43 | 355.93 | 347.23 | 348.62 | 838.3M |
| 2025-06-24 | 352.50 | 356.08 | 351.40 | 352.00 | 1,051.6M |
| 2025-06-23 | 348.17 | 349.03 | 343.46 | 346.72 | 1,004.2M |
| 2025-06-20 | 354.16 | 355.84 | 350.20 | 352.59 | 2,359.4M |
| 2025-06-19 | 364.33 | 364.92 | 354.35 | 355.98 | 1,061.3M |
| 2025-06-18 | 367.09 | 368.13 | 363.62 | 364.94 | 759.0M |
| 2025-06-17 | 368.26 | 369.94 | 367.23 | 368.15 | 824.1M |
| 2025-06-16 | 366.87 | 368.65 | 366.14 | 366.80 | 959.9M |
| 2025-06-13 | 369.19 | 371.12 | 366.67 | 368.38 | 1,017.9M |
| 2025-06-12 | 370.86 | 371.08 | 368.71 | 369.87 | 856.2M |
| 2025-06-11 | 373.28 | 373.63 | 369.82 | 371.22 | 1,243.1M |
| 2025-06-10 | 369.41 | 372.80 | 368.91 | 372.31 | 1,651.3M |
| 2025-06-05 | 369.55 | 369.91 | 366.45 | 368.35 | 1,129.0M |
| 2025-06-04 | 373.37 | 373.37 | 367.26 | 368.29 | 1,755.8M |
| 2025-06-03 | 370.94 | 371.56 | 365.14 | 369.42 | 1,475.3M |
| 2025-06-02 | 375.27 | 376.91 | 369.03 | 371.39 | 2,216.1M |
| 2025-05-28 | 381.96 | 382.78 | 378.69 | 380.34 | 2,796.3M |
| 2025-05-27 | 382.39 | 382.96 | 378.75 | 381.29 | 1,309.7M |
| 2025-05-26 | 379.70 | 381.33 | 376.98 | 381.33 | 1,379.3M |
| 2025-05-23 | 381.27 | 382.07 | 377.66 | 378.99 | 1,536.1M |
| 2025-05-22 | 380.04 | 382.53 | 377.86 | 379.24 | 1,761.6M |
| 2025-05-21 | 375.10 | 380.88 | 374.82 | 378.81 | 1,634.4M |
| 2025-05-20 | 379.16 | 381.77 | 373.31 | 373.31 | 1,656.3M |
| 2025-05-19 | 375.82 | 381.12 | 373.65 | 378.69 | 1,419.9M |
| 2025-05-16 | 376.57 | 376.86 | 368.60 | 375.96 | 1,442.9M |
| 2025-05-15 | 364.38 | 373.91 | 364.37 | 371.68 | 2,008.5M |
| 2025-05-14 | 357.70 | 363.69 | 357.10 | 363.42 | 2,210.9M |
| 2025-05-09 | 352.59 | 353.85 | 350.91 | 353.01 | 1,129.3M |
| 2025-05-08 | 357.88 | 360.54 | 350.76 | 351.66 | 2,094.2M |
| 2025-05-07 | 358.92 | 360.24 | 357.10 | 357.37 | 1,731.0M |
| 2025-05-06 | 358.25 | 359.86 | 357.57 | 357.73 | 1,172.2M |
| 2025-05-05 | 356.83 | 359.58 | 355.55 | 356.51 | 1,320.0M |
| 2025-05-02 | 355.90 | 357.11 | 352.20 | 354.96 | 1,683.5M |
| 2025-04-30 | 349.31 | 353.17 | 346.60 | 352.75 | 1,670.9M |
| 2025-04-29 | 350.18 | 351.46 | 347.56 | 349.38 | 1,024.3M |
| 2025-04-28 | 349.75 | 350.97 | 347.89 | 348.78 | 1,466.6M |
| 2025-04-25 | 347.57 | 348.44 | 345.35 | 346.88 | 1,439.2M |
| 2025-04-24 | 348.17 | 350.42 | 342.11 | 344.23 | 1,631.7M |
| 2025-04-23 | 339.88 | 345.82 | 339.28 | 345.51 | 1,848.2M |
| 2025-04-22 | 334.07 | 337.52 | 333.32 | 336.78 | 1,229.6M |
| 2025-04-21 | 335.81 | 336.40 | 331.66 | 334.37 | 989.4M |
| 2025-04-17 | 334.70 | 337.22 | 333.22 | 334.75 | 1,212.6M |
| 2025-04-16 | 337.77 | 337.87 | 331.56 | 334.03 | 1,401.6M |
| 2025-04-15 | 338.51 | 340.40 | 335.14 | 336.73 | 1,607.0M |
| 2025-04-14 | 328.05 | 337.28 | 327.98 | 337.28 | 1,570.2M |
| 2025-04-11 | 327.29 | 333.53 | 324.70 | 331.72 | 1,455.8M |
| 2025-04-10 | 339.01 | 340.15 | 330.13 | 332.34 | 2,194.8M |
| 2025-04-09 | 316.94 | 323.44 | 315.82 | 317.54 | 1,705.1M |
| 2025-04-08 | 301.56 | 317.82 | 300.89 | 315.77 | 3,352.6M |
| 2025-03-27 | 341.60 | 344.10 | 337.65 | 343.30 | 1,434.8M |
| 2025-03-26 | 332.61 | 344.35 | 332.18 | 342.65 | 2,381.2M |
| 2025-03-25 | 319.93 | 327.61 | 318.84 | 325.67 | 1,393.2M |
| 2025-03-24 | 316.29 | 320.52 | 306.58 | 317.11 | 1,708.6M |
| 2025-03-21 | 325.50 | 326.02 | 315.26 | 317.96 | 2,558.0M |
| 2025-03-20 | 332.75 | 333.33 | 326.15 | 327.40 | 1,492.7M |
| 2025-03-19 | 327.35 | 330.97 | 323.58 | 329.71 | 1,745.4M |
| 2025-03-18 | 335.85 | 336.74 | 315.49 | 326.85 | 2,471.9M |
| 2025-03-17 | 336.32 | 338.14 | 333.22 | 335.79 | 1,122.2M |
| 2025-03-14 | 337.36 | 339.93 | 335.50 | 335.50 | 1,177.4M |
| 2025-03-13 | 347.02 | 347.48 | 339.48 | 339.92 | 1,059.6M |
| 2025-03-12 | 339.14 | 344.45 | 338.92 | 344.07 | 1,092.2M |
| 2025-03-11 | 335.06 | 338.04 | 332.78 | 336.78 | 1,117.2M |
| 2025-03-10 | 340.15 | 340.98 | 336.35 | 338.41 | 1,328.3M |
| 2025-03-07 | 345.93 | 346.33 | 341.61 | 342.40 | 1,411.6M |
| 2025-03-06 | 345.98 | 349.61 | 345.25 | 345.25 | 1,731.9M |
| 2025-03-05 | 335.15 | 346.06 | 335.15 | 341.96 | 1,901.3M |
| 2025-03-04 | 336.39 | 338.12 | 330.99 | 333.32 | 1,503.4M |
| 2025-03-03 | 328.86 | 339.74 | 327.04 | 335.81 | 2,858.8M |
| 2025-02-28 | 332.38 | 332.52 | 321.10 | 321.14 | 4,031.7M |
| 2025-02-27 | 344.44 | 345.69 | 333.37 | 336.22 | 1,653.0M |
| 2025-02-26 | 344.11 | 347.13 | 339.75 | 344.46 | 1,367.3M |
| 2025-02-25 | 351.99 | 353.89 | 343.12 | 343.12 | 1,935.8M |
| 2025-02-24 | 354.30 | 355.82 | 351.03 | 353.71 | 879.6M |
| 2025-02-21 | 356.93 | 357.72 | 354.30 | 355.29 | 1,131.7M |
| 2025-02-20 | 359.82 | 361.50 | 356.66 | 358.95 | 1,227.6M |
| 2025-02-19 | 369.16 | 369.90 | 360.14 | 361.18 | 1,546.7M |
| 2025-02-18 | 366.14 | 372.57 | 366.01 | 369.77 | 1,215.3M |
| 2025-02-17 | 355.59 | 366.15 | 354.38 | 365.35 | 1,251.3M |
| 2025-02-14 | 352.79 | 355.87 | 349.80 | 353.84 | 1,786.9M |
| 2025-02-13 | 348.74 | 351.25 | 345.70 | 350.43 | 1,667.1M |
| 2025-02-12 | 344.52 | 351.75 | 344.44 | 351.75 | 1,802.0M |
| 2025-02-11 | 346.97 | 348.88 | 342.58 | 344.13 | 1,714.1M |
| 2025-02-10 | 354.62 | 357.72 | 349.68 | 350.18 | 1,416.7M |
| 2025-02-07 | 352.23 | 358.37 | 346.74 | 358.37 | 1,686.5M |
| 2025-02-06 | 363.19 | 363.34 | 350.07 | 353.46 | 1,938.2M |
| 2025-02-05 | 367.56 | 368.23 | 362.31 | 363.89 | 1,362.0M |
| 2025-02-04 | 372.64 | 374.48 | 367.98 | 369.89 | 1,115.1M |
| 2025-02-03 | 374.49 | 374.77 | 365.45 | 371.37 | 1,088.8M |
| 2025-01-31 | 374.29 | 380.75 | 374.09 | 376.44 | 805.2M |
| 2025-01-30 | 373.01 | 375.02 | 369.96 | 371.49 | 837.8M |
| 2025-01-24 | 382.21 | 382.66 | 375.20 | 375.20 | 810.1M |
| 2025-01-23 | 382.50 | 385.48 | 379.75 | 379.75 | 749.5M |
| 2025-01-22 | 381.29 | 384.05 | 380.08 | 381.61 | 728.7M |
| 2025-01-21 | 377.13 | 381.36 | 376.58 | 377.25 | 949.4M |
| 2025-01-20 | 375.85 | 376.55 | 373.99 | 374.11 | 810.9M |
| 2025-01-17 | 372.24 | 377.75 | 369.38 | 373.68 | 813.0M |
| 2025-01-16 | 378.44 | 380.46 | 372.40 | 372.40 | 1,003.5M |
| 2025-01-15 | 361.05 | 371.65 | 361.04 | 371.04 | 1,805.4M |
| 2025-01-14 | 361.63 | 364.48 | 358.36 | 358.36 | 1,122.4M |
| 2025-01-13 | 365.99 | 367.66 | 363.13 | 363.61 | 886.8M |
| 2025-01-10 | 369.02 | 371.85 | 368.22 | 368.22 | 497.8M |
| 2025-01-09 | 370.56 | 371.89 | 368.74 | 368.74 | 558.4M |
| 2025-01-08 | 367.72 | 371.72 | 367.32 | 369.70 | 579.2M |
| 2025-01-07 | 370.18 | 371.21 | 366.19 | 366.19 | 578.8M |
| 2025-01-06 | 379.51 | 379.84 | 370.54 | 371.98 | 711.1M |
| 2025-01-03 | 380.94 | 382.60 | 378.26 | 378.51 | 541.6M |
| 2025-01-02 | 375.77 | 379.86 | 374.25 | 379.86 | 684.5M |