326.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 325.80 | 326.20 | 325.60 | 326.20 | 581.5K |
| 09:05 | 326.30 | 326.90 | 326.20 | 326.20 | 554.5K |
| 09:10 | 326.10 | 326.50 | 326.00 | 326.20 | 204.5K |
| 09:15 | 326.10 | 326.10 | 325.70 | 325.70 | 23.4K |
| 09:20 | 326.00 | 326.40 | 325.90 | 325.90 | 0.7K |
| 09:25 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0K |
| 09:30 | 326.40 | 326.70 | 326.40 | 326.70 | 4.2K |
| 09:35 | 326.80 | 327.20 | 326.80 | 327.00 | 41.3K |
| 09:40 | 327.00 | 327.20 | 327.00 | 327.20 | 221.7K |
| 09:45 | 327.10 | 327.10 | 327.00 | 327.00 | 0.0K |
| 09:50 | 327.20 | 327.20 | 327.00 | 327.10 | 0.0K |
| 09:55 | 327.00 | 327.30 | 327.00 | 327.30 | 15.0K |
| 10:00 | 327.40 | 327.40 | 327.10 | 327.10 | 0.5K |
| 10:05 | 327.30 | 327.30 | 327.30 | 327.30 | 0.0K |
| 10:10 | 327.40 | 327.40 | 327.40 | 327.40 | 1.2K |
| 10:15 | 327.30 | 327.50 | 327.30 | 327.40 | 2.0K |
| 10:20 | 327.40 | 327.50 | 327.40 | 327.50 | 39.5K |
| 10:25 | 327.40 | 327.40 | 327.10 | 327.10 | 45.5K |
| 10:30 | 327.00 | 327.40 | 327.00 | 327.40 | 62.8K |
| 10:35 | 327.20 | 327.50 | 327.20 | 327.50 | 16.6K |
| 10:40 | 327.50 | 327.80 | 327.50 | 327.80 | 1.9K |
| 10:45 | 327.90 | 328.00 | 327.80 | 328.00 | 34.4K |
| 10:50 | 327.70 | 327.90 | 327.70 | 327.90 | 21.0K |
| 10:55 | 327.90 | 327.90 | 327.60 | 327.60 | 0.1K |
| 11:00 | 327.60 | 327.70 | 327.60 | 327.70 | 100.1K |
| 11:05 | 327.60 | 327.90 | 327.60 | 327.90 | 0.2K |
| 11:10 | 328.00 | 328.00 | 328.00 | 328.00 | 0.3K |
| 11:15 | 328.00 | 328.00 | 327.90 | 327.90 | 6.7K |
| 11:20 | 327.90 | 327.90 | 327.50 | 327.60 | 0.4K |
| 11:25 | 327.40 | 327.50 | 327.30 | 327.40 | 54.8K |
| 11:30 | 327.40 | 327.40 | 327.40 | 327.40 | 0.7K |
| 12:30 | 327.00 | 327.10 | 326.50 | 326.50 | 149.5K |
| 12:35 | 326.60 | 326.70 | 326.40 | 326.70 | 4.6K |
| 12:40 | 326.50 | 326.60 | 326.10 | 326.10 | 0.4K |
| 12:45 | 326.20 | 326.30 | 326.20 | 326.30 | 20.5K |
| 12:50 | 326.40 | 326.40 | 326.40 | 326.40 | 0.6K |
| 12:55 | 326.40 | 326.40 | 326.30 | 326.30 | 0.1K |
| 13:00 | 326.20 | 326.40 | 326.00 | 326.30 | 649.8K |
| 13:05 | 326.30 | 326.60 | 326.30 | 326.60 | 2.3K |
| 13:10 | 326.70 | 326.90 | 326.50 | 326.90 | 79.9K |
| 13:15 | 326.90 | 326.90 | 326.80 | 326.80 | 2.7K |
| 13:20 | 326.80 | 326.80 | 326.70 | 326.80 | 0.1K |
| 13:25 | 326.70 | 326.70 | 326.30 | 326.40 | 829.9K |
| 13:30 | 326.40 | 326.40 | 326.10 | 326.10 | 40.7K |
| 13:40 | 326.40 | 326.40 | 326.30 | 326.30 | 20.1K |
| 13:45 | 326.50 | 326.50 | 326.40 | 326.40 | 0.3K |
| 13:50 | 326.30 | 326.30 | 326.30 | 326.30 | 0.0K |
| 13:55 | 326.20 | 326.20 | 325.90 | 326.00 | 1.8K |
| 14:00 | 326.00 | 326.30 | 325.90 | 326.20 | 0.9K |
| 14:05 | 326.30 | 326.30 | 326.30 | 326.30 | 0.2K |
| 14:10 | 326.30 | 326.60 | 326.30 | 326.50 | 2.5K |
| 14:15 | 326.50 | 326.50 | 326.30 | 326.30 | 1.1K |
| 14:20 | 326.20 | 326.20 | 326.20 | 326.20 | 1.1K |
| 14:25 | 326.20 | 326.30 | 326.20 | 326.30 | 0.4K |
| 14:30 | 326.30 | 326.40 | 326.00 | 326.00 | 4.4K |
| 14:35 | 325.90 | 326.00 | 325.70 | 325.90 | 206.8K |
| 14:40 | 326.00 | 326.10 | 325.90 | 326.00 | 12.8K |
| 14:45 | 326.10 | 326.30 | 326.10 | 326.10 | 267.7K |
| 14:50 | 326.20 | 326.20 | 325.80 | 325.90 | 518.2K |
| 14:55 | 326.00 | 326.20 | 325.80 | 326.10 | 30.2K |
| 15:00 | 326.20 | 326.20 | 326.10 | 326.10 | 0.7K |
| 15:05 | 325.90 | 325.90 | 325.80 | 325.90 | 0.6K |
| 15:10 | 325.80 | 326.00 | 325.70 | 326.00 | 1.0K |
| 15:15 | 326.00 | 326.40 | 325.80 | 326.30 | 89.1K |
| 15:20 | 326.40 | 326.90 | 326.20 | 326.20 | 195.5K |
| 15:30 | 326.30 | 326.30 | 326.30 | 326.30 | 32.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 325.80 | 328.00 | 325.60 | 326.30 | 5.2M |
| 2025-09-25 | 325.40 | 326.60 | 324.50 | 326.10 | 1.5M |
| 2025-09-24 | 323.30 | 324.70 | 321.80 | 324.50 | 1.4M |
| 2025-09-22 | 322.60 | 325.30 | 322.60 | 323.30 | 3.4M |
| 2025-09-19 | 325.40 | 326.20 | 319.60 | 322.00 | 8.4M |
| 2025-09-18 | 322.90 | 324.30 | 320.90 | 323.40 | 2.2M |
| 2025-09-17 | 322.70 | 323.00 | 320.40 | 322.10 | 4.6M |
| 2025-09-16 | 324.30 | 325.60 | 322.70 | 324.30 | 1.1M |
| 2025-09-12 | 324.50 | 324.60 | 322.60 | 323.20 | 1.5M |
| 2025-09-11 | 321.10 | 322.40 | 320.10 | 322.00 | 1.4M |
| 2025-09-10 | 319.70 | 321.60 | 319.30 | 321.50 | 0.4M |
| 2025-09-09 | 322.40 | 323.60 | 319.20 | 319.60 | 1.1M |
| 2025-09-08 | 320.10 | 321.90 | 319.10 | 321.20 | 1.7M |
| 2025-09-05 | 317.50 | 318.30 | 315.80 | 317.80 | 4.9M |
| 2025-09-04 | 312.70 | 315.30 | 312.70 | 315.00 | 1.7M |
| 2025-09-03 | 314.60 | 315.00 | 311.40 | 312.10 | 1.9M |
| 2025-09-02 | 314.10 | 315.90 | 313.80 | 315.50 | 1.0M |
| 2025-09-01 | 313.10 | 315.10 | 311.50 | 313.30 | 2.2M |
| 2025-08-29 | 315.30 | 315.30 | 314.00 | 314.50 | 4.1M |
| 2025-08-28 | 313.10 | 316.20 | 312.60 | 316.20 | 1.6M |
| 2025-08-27 | 314.30 | 314.70 | 312.90 | 313.80 | 5.2M |
| 2025-08-26 | 316.70 | 316.80 | 313.40 | 314.10 | 0.9M |
| 2025-08-25 | 319.20 | 320.00 | 317.00 | 317.70 | 0.4M |
| 2025-08-22 | 316.00 | 317.30 | 314.80 | 317.10 | 0.5M |
| 2025-08-21 | 317.00 | 317.00 | 314.60 | 315.30 | 0.6M |
| 2025-08-20 | 317.50 | 318.40 | 316.20 | 316.90 | 2.5M |
| 2025-08-19 | 320.00 | 320.10 | 317.70 | 318.70 | 3.1M |
| 2025-08-18 | 318.20 | 320.20 | 318.20 | 319.10 | 1.0M |
| 2025-08-15 | 314.40 | 318.00 | 314.40 | 318.00 | 1.7M |
| 2025-08-14 | 314.70 | 315.20 | 312.40 | 312.80 | 1.6M |
| 2025-08-13 | 315.60 | 317.30 | 314.90 | 316.40 | 2.4M |
| 2025-08-12 | 311.10 | 315.40 | 311.10 | 314.00 | 2.8M |
| 2025-08-08 | 306.90 | 310.90 | 306.70 | 309.20 | 2.2M |
| 2025-08-07 | 302.90 | 306.40 | 302.80 | 305.50 | 1.8M |
| 2025-08-06 | 304.50 | 307.80 | 304.40 | 307.50 | 2.9M |
| 2025-08-05 | 303.80 | 305.10 | 303.00 | 304.40 | 2.0M |
| 2025-08-04 | 299.30 | 302.30 | 298.30 | 302.20 | 4.8M |
| 2025-08-01 | 304.40 | 306.90 | 304.10 | 306.10 | 1.8M |
| 2025-07-31 | 303.30 | 305.30 | 302.90 | 304.90 | 4.2M |
| 2025-07-30 | 301.30 | 302.70 | 300.90 | 302.70 | 2.2M |
| 2025-07-29 | 301.60 | 301.90 | 300.40 | 301.10 | 1.7M |
| 2025-07-28 | 306.00 | 306.00 | 303.30 | 303.30 | 1.4M |
| 2025-07-25 | 307.40 | 307.50 | 305.30 | 305.70 | 0.9M |
| 2025-07-24 | 306.50 | 309.30 | 305.90 | 308.50 | 2.5M |
| 2025-07-23 | 298.10 | 304.40 | 297.90 | 303.20 | 3.4M |
| 2025-07-22 | 293.70 | 296.50 | 292.10 | 293.90 | 3.9M |
| 2025-07-18 | 295.00 | 295.10 | 293.40 | 293.40 | 1.2M |
| 2025-07-17 | 291.30 | 294.30 | 291.00 | 294.10 | 1.9M |
| 2025-07-16 | 292.90 | 293.10 | 291.40 | 292.20 | 0.8M |
| 2025-07-15 | 293.50 | 294.00 | 291.90 | 292.60 | 1.2M |
| 2025-07-14 | 291.80 | 293.40 | 290.90 | 292.50 | 0.9M |
| 2025-07-11 | 292.80 | 294.20 | 291.70 | 292.50 | 2.0M |
| 2025-07-10 | 292.50 | 292.50 | 290.20 | 291.00 | 1.7M |
| 2025-07-09 | 293.40 | 293.60 | 291.90 | 292.80 | 1.6M |
| 2025-07-08 | 290.70 | 292.10 | 290.70 | 291.80 | 1.6M |
| 2025-07-07 | 292.80 | 293.00 | 290.70 | 291.20 | 0.5M |
| 2025-07-04 | 294.30 | 294.50 | 292.00 | 292.90 | 0.4M |
| 2025-07-03 | 292.60 | 292.90 | 291.50 | 292.90 | 0.8M |
| 2025-07-02 | 291.30 | 293.70 | 291.20 | 292.50 | 1.7M |
| 2025-07-01 | 295.00 | 295.10 | 292.70 | 293.30 | 2.7M |
| 2025-06-30 | 296.60 | 297.20 | 294.70 | 295.00 | 4.7M |
| 2025-06-27 | 292.60 | 294.60 | 291.90 | 294.00 | 3.2M |
| 2025-06-26 | 288.10 | 290.20 | 288.10 | 289.80 | 1.5M |
| 2025-06-25 | 288.50 | 288.80 | 286.50 | 287.90 | 1.6M |
| 2025-06-24 | 288.60 | 289.50 | 287.00 | 287.40 | 2.5M |
| 2025-06-23 | 285.90 | 285.90 | 284.20 | 285.40 | 2.2M |
| 2025-06-20 | 288.50 | 289.30 | 286.50 | 286.50 | 0.9M |
| 2025-06-19 | 290.30 | 290.40 | 288.30 | 288.60 | 1.3M |
| 2025-06-18 | 287.00 | 290.70 | 287.00 | 290.60 | 0.7M |
| 2025-06-17 | 287.30 | 288.50 | 287.10 | 288.10 | 1.9M |
| 2025-06-16 | 286.90 | 288.00 | 286.00 | 287.10 | 6.0M |
| 2025-06-13 | 286.30 | 287.20 | 283.70 | 285.10 | 9.1M |
| 2025-06-12 | 288.10 | 289.00 | 286.80 | 287.40 | 50.9M |
| 2025-06-11 | 289.20 | 289.40 | 287.90 | 288.50 | 2.6M |
| 2025-06-10 | 289.00 | 290.00 | 287.70 | 288.30 | 5.0M |
| 2025-06-09 | 288.80 | 288.80 | 287.80 | 287.90 | 0.8M |
| 2025-06-06 | 285.70 | 287.10 | 285.70 | 286.50 | 1.4M |
| 2025-06-05 | 286.20 | 286.70 | 284.90 | 284.90 | 0.8M |
| 2025-06-04 | 288.00 | 288.80 | 287.50 | 287.50 | 0.6M |
| 2025-06-03 | 287.60 | 288.30 | 286.70 | 287.00 | 2.0M |
| 2025-06-02 | 287.90 | 288.00 | 286.00 | 287.40 | 1.0M |
| 2025-05-30 | 287.00 | 290.80 | 287.00 | 289.60 | 1.8M |
| 2025-05-29 | 288.60 | 291.10 | 288.50 | 290.60 | 2.7M |
| 2025-05-28 | 289.20 | 289.50 | 286.60 | 287.00 | 2.7M |
| 2025-05-27 | 284.70 | 286.90 | 284.00 | 286.90 | 1.2M |
| 2025-05-26 | 283.50 | 285.00 | 283.20 | 285.00 | 0.7M |
| 2025-05-23 | 281.90 | 283.80 | 281.90 | 283.10 | 0.5M |
| 2025-05-22 | 280.50 | 281.80 | 279.80 | 281.10 | 0.5M |
| 2025-05-21 | 284.20 | 284.70 | 282.20 | 282.20 | 2.9M |
| 2025-05-20 | 284.90 | 285.60 | 282.60 | 283.00 | 0.9M |
| 2025-05-19 | 283.20 | 283.90 | 282.30 | 283.10 | 1.2M |
| 2025-05-16 | 284.30 | 284.30 | 281.70 | 283.20 | 1.1M |
| 2025-05-15 | 283.30 | 284.30 | 282.40 | 283.60 | 1.2M |
| 2025-05-14 | 286.80 | 286.80 | 283.00 | 285.50 | 2.4M |
| 2025-05-13 | 288.80 | 289.30 | 286.50 | 287.00 | 1.8M |
| 2025-05-12 | 284.20 | 284.20 | 281.70 | 283.90 | 1.4M |
| 2025-05-09 | 282.40 | 283.30 | 281.50 | 282.30 | 2.1M |
| 2025-05-08 | 279.10 | 279.60 | 276.80 | 279.00 | 1.5M |
| 2025-05-07 | 279.50 | 280.00 | 277.70 | 279.20 | 1.4M |
| 2025-05-02 | 277.90 | 279.60 | 276.90 | 277.40 | 2.4M |
| 2025-05-01 | 275.90 | 277.60 | 274.90 | 277.10 | 2.6M |
| 2025-04-30 | 275.70 | 276.40 | 274.20 | 275.20 | 1.6M |
| 2025-04-28 | 274.00 | 275.70 | 273.60 | 274.20 | 1.3M |
| 2025-04-25 | 270.50 | 272.80 | 270.00 | 271.40 | 1.9M |
| 2025-04-24 | 269.50 | 270.10 | 267.40 | 267.40 | 1.1M |
| 2025-04-23 | 268.40 | 268.90 | 265.80 | 267.50 | 2.5M |
| 2025-04-22 | 260.50 | 262.50 | 260.20 | 262.50 | 1.6M |
| 2025-04-21 | 263.20 | 263.60 | 260.70 | 261.70 | 1.4M |
| 2025-04-18 | 263.00 | 264.80 | 261.60 | 264.50 | 0.7M |
| 2025-04-17 | 258.40 | 261.60 | 257.90 | 261.30 | 0.9M |
| 2025-04-16 | 260.50 | 260.80 | 256.20 | 257.70 | 1.1M |
| 2025-04-15 | 260.60 | 261.40 | 259.80 | 259.80 | 1.3M |
| 2025-04-14 | 257.80 | 260.20 | 257.50 | 257.60 | 2.0M |
| 2025-04-11 | 249.60 | 256.10 | 248.60 | 255.60 | 6.0M |
| 2025-04-10 | 267.20 | 267.20 | 259.50 | 263.20 | 5.1M |
| 2025-04-09 | 246.50 | 247.00 | 239.80 | 243.40 | 6.1M |
| 2025-04-08 | 246.80 | 253.50 | 246.60 | 251.70 | 4.7M |
| 2025-04-07 | 235.40 | 242.60 | 230.00 | 236.90 | 14.3M |
| 2025-04-04 | 259.00 | 261.00 | 252.00 | 256.30 | 12.9M |
| 2025-04-03 | 261.40 | 266.80 | 261.20 | 265.90 | 12.6M |
| 2025-04-02 | 276.00 | 276.00 | 272.00 | 274.30 | 2.1M |
| 2025-04-01 | 278.60 | 278.90 | 274.60 | 274.90 | 1.9M |
| 2025-03-31 | 278.10 | 278.30 | 273.90 | 274.70 | 5.2M |
| 2025-03-28 | 287.20 | 287.30 | 283.80 | 284.70 | 0.3M |
| 2025-03-27 | 285.60 | 287.60 | 284.90 | 287.60 | 1.5M |
| 2025-03-26 | 288.50 | 288.60 | 286.40 | 288.20 | 3.3M |
| 2025-03-25 | 287.70 | 288.20 | 285.40 | 286.80 | 1.3M |
| 2025-03-24 | 287.10 | 287.40 | 285.20 | 285.50 | 1.3M |
| 2025-03-21 | 285.10 | 288.30 | 284.80 | 287.20 | 1.2M |
| 2025-03-19 | 284.80 | 287.90 | 284.80 | 285.70 | 0.8M |
| 2025-03-18 | 284.60 | 285.70 | 284.30 | 284.50 | 0.9M |
| 2025-03-17 | 280.00 | 282.00 | 280.00 | 281.30 | 0.8M |
| 2025-03-14 | 277.50 | 278.50 | 274.40 | 277.50 | 1.0M |
| 2025-03-13 | 277.60 | 278.80 | 275.70 | 276.00 | 2.3M |
| 2025-03-12 | 273.10 | 276.70 | 273.00 | 275.90 | 1.1M |
| 2025-03-11 | 271.80 | 273.20 | 267.90 | 273.10 | 1.8M |
| 2025-03-10 | 277.40 | 277.80 | 275.40 | 276.50 | 1.1M |
| 2025-03-07 | 276.40 | 278.70 | 275.00 | 276.60 | 3.4M |
| 2025-03-06 | 279.80 | 281.90 | 279.80 | 281.20 | 0.6M |
| 2025-03-05 | 277.40 | 279.10 | 276.00 | 277.50 | 2.7M |
| 2025-03-04 | 277.70 | 278.10 | 274.60 | 277.20 | 2.3M |
| 2025-03-03 | 278.00 | 279.40 | 276.30 | 279.40 | 1.5M |
| 2025-02-28 | 276.70 | 277.40 | 273.00 | 275.00 | 5.3M |
| 2025-02-27 | 277.80 | 280.40 | 277.80 | 280.40 | 1.5M |
| 2025-02-26 | 277.80 | 278.00 | 275.30 | 277.80 | 1.6M |
| 2025-02-25 | 276.60 | 279.60 | 276.20 | 279.30 | 1.5M |
| 2025-02-21 | 278.60 | 280.50 | 278.10 | 280.50 | 2.3M |
| 2025-02-20 | 281.30 | 281.60 | 278.30 | 279.70 | 2.6M |
| 2025-02-19 | 283.40 | 284.50 | 282.00 | 283.00 | 3.3M |
| 2025-02-18 | 283.40 | 285.20 | 282.70 | 283.80 | 1.4M |
| 2025-02-17 | 281.60 | 283.30 | 281.40 | 282.60 | 1.3M |
| 2025-02-14 | 283.50 | 284.60 | 281.90 | 282.50 | 1.3M |
| 2025-02-13 | 281.00 | 283.30 | 280.60 | 283.30 | 4.3M |
| 2025-02-12 | 279.70 | 280.30 | 278.20 | 280.30 | 3.2M |
| 2025-02-10 | 279.80 | 280.30 | 278.80 | 280.20 | 3.1M |
| 2025-02-07 | 280.80 | 282.00 | 279.10 | 282.00 | 1.0M |
| 2025-02-06 | 281.30 | 283.30 | 281.00 | 282.90 | 3.6M |
| 2025-02-05 | 284.30 | 286.10 | 282.60 | 283.10 | 2.1M |
| 2025-02-04 | 285.20 | 285.70 | 281.90 | 283.30 | 1.9M |
| 2025-02-03 | 282.80 | 283.30 | 279.20 | 281.90 | 10.6M |
| 2025-01-31 | 287.80 | 289.40 | 286.90 | 289.40 | 3.1M |
| 2025-01-30 | 286.00 | 288.20 | 285.90 | 288.20 | 3.3M |
| 2025-01-29 | 286.10 | 287.50 | 285.80 | 287.50 | 2.7M |
| 2025-01-28 | 283.90 | 286.60 | 282.30 | 284.70 | 1.8M |
| 2025-01-27 | 286.10 | 287.40 | 284.50 | 285.30 | 0.4M |
| 2025-01-24 | 284.70 | 286.50 | 283.40 | 283.90 | 0.8M |
| 2025-01-23 | 284.10 | 284.80 | 282.70 | 284.10 | 1.3M |
| 2025-01-22 | 282.90 | 283.30 | 281.90 | 283.10 | 0.5M |
| 2025-01-21 | 282.00 | 282.30 | 278.40 | 280.70 | 0.9M |
| 2025-01-20 | 278.50 | 281.20 | 278.50 | 279.80 | 1.2M |
| 2025-01-17 | 277.10 | 277.10 | 273.80 | 277.00 | 3.9M |
| 2025-01-16 | 279.70 | 280.50 | 277.50 | 278.30 | 0.9M |
| 2025-01-15 | 279.50 | 279.80 | 277.20 | 278.50 | 2.4M |
| 2025-01-14 | 280.00 | 280.50 | 275.90 | 277.40 | 4.0M |
| 2025-01-10 | 281.90 | 282.60 | 280.40 | 280.50 | 2.6M |
| 2025-01-09 | 285.20 | 285.40 | 281.80 | 283.20 | 2.9M |
| 2025-01-08 | 286.40 | 286.90 | 285.20 | 286.50 | 1.2M |
| 2025-01-07 | 286.70 | 289.00 | 285.10 | 288.20 | 0.5M |
| 2025-01-06 | 288.30 | 289.00 | 283.90 | 284.80 | 5.9M |