336.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 321.60 | 345.90 | 321.60 | 336.25 | 2.1M |
| 2025-09-25 | 327.25 | 331.95 | 323.00 | 323.90 | 0.1M |
| 2025-09-24 | 330.50 | 332.40 | 325.60 | 327.25 | 0.1M |
| 2025-09-23 | 335.75 | 337.75 | 330.30 | 331.15 | 0.0M |
| 2025-09-22 | 340.00 | 342.60 | 333.25 | 333.75 | 0.1M |
| 2025-09-19 | 344.25 | 345.00 | 338.60 | 340.15 | 0.1M |
| 2025-09-18 | 348.80 | 348.80 | 343.05 | 344.75 | 0.1M |
| 2025-09-17 | 344.10 | 348.70 | 342.15 | 346.55 | 0.1M |
| 2025-09-16 | 345.35 | 346.00 | 339.35 | 342.00 | 0.2M |
| 2025-09-15 | 335.55 | 350.95 | 335.55 | 344.65 | 0.5M |
| 2025-09-12 | 333.00 | 338.45 | 327.50 | 336.40 | 0.2M |
| 2025-09-11 | 332.85 | 345.00 | 326.55 | 333.25 | 2.4M |
| 2025-09-10 | 315.40 | 322.90 | 315.40 | 319.20 | 0.2M |
| 2025-09-09 | 323.45 | 328.45 | 318.45 | 319.85 | 0.2M |
| 2025-09-08 | 325.30 | 334.65 | 324.10 | 324.95 | 0.1M |
| 2025-09-05 | 329.95 | 329.95 | 321.25 | 323.50 | 0.1M |
| 2025-09-04 | 334.45 | 334.45 | 322.35 | 324.50 | 0.1M |
| 2025-09-03 | 328.95 | 333.80 | 327.80 | 330.10 | 0.1M |
| 2025-09-02 | 323.75 | 337.45 | 320.85 | 330.15 | 0.2M |
| 2025-09-01 | 318.35 | 323.50 | 317.35 | 321.60 | 0.1M |
| 2025-08-29 | 318.15 | 323.85 | 316.15 | 317.75 | 0.1M |
| 2025-08-28 | 325.40 | 329.95 | 318.40 | 319.75 | 0.1M |
| 2025-08-26 | 334.05 | 335.00 | 327.70 | 329.35 | 0.0M |
| 2025-08-25 | 341.55 | 341.65 | 333.15 | 335.70 | 0.1M |
| 2025-08-22 | 346.25 | 346.90 | 336.90 | 340.50 | 0.4M |
| 2025-08-21 | 349.05 | 372.00 | 338.45 | 343.45 | 5.7M |
| 2025-08-20 | 330.95 | 331.60 | 325.10 | 329.85 | 0.1M |
| 2025-08-19 | 328.50 | 334.00 | 321.65 | 330.60 | 0.0M |
| 2025-08-18 | 317.50 | 326.75 | 317.50 | 325.00 | 0.2M |
| 2025-08-14 | 317.20 | 321.80 | 312.50 | 314.40 | 0.2M |
| 2025-08-13 | 309.05 | 322.40 | 309.05 | 316.80 | 0.2M |
| 2025-08-12 | 330.55 | 333.20 | 328.25 | 329.45 | 0.0M |
| 2025-08-11 | 335.05 | 338.10 | 328.15 | 330.00 | 0.1M |
| 2025-08-08 | 337.95 | 339.05 | 330.50 | 332.05 | 0.1M |
| 2025-08-07 | 337.00 | 340.00 | 329.00 | 338.90 | 0.0M |
| 2025-08-06 | 342.55 | 348.55 | 336.20 | 337.40 | 0.1M |
| 2025-08-05 | 339.05 | 350.90 | 339.05 | 344.40 | 0.0M |
| 2025-08-04 | 338.65 | 343.05 | 334.55 | 340.85 | 0.1M |
| 2025-08-01 | 344.60 | 346.25 | 335.00 | 336.35 | 0.1M |
| 2025-07-31 | 339.10 | 346.75 | 338.75 | 341.85 | 0.1M |
| 2025-07-30 | 350.60 | 352.40 | 347.00 | 348.50 | 0.1M |
| 2025-07-29 | 342.15 | 351.90 | 338.05 | 350.05 | 0.1M |
| 2025-07-28 | 352.05 | 354.95 | 339.90 | 342.15 | 0.1M |
| 2025-07-25 | 360.95 | 360.95 | 350.15 | 352.05 | 0.1M |
| 2025-07-24 | 362.80 | 365.50 | 358.10 | 359.55 | 0.1M |
| 2025-07-23 | 362.30 | 366.30 | 362.00 | 362.80 | 0.1M |
| 2025-07-22 | 369.35 | 371.90 | 363.20 | 364.25 | 0.1M |
| 2025-07-21 | 362.50 | 372.60 | 362.50 | 368.95 | 0.1M |
| 2025-07-18 | 371.35 | 371.35 | 364.90 | 366.70 | 0.0M |
| 2025-07-17 | 372.70 | 374.70 | 369.00 | 369.50 | 0.0M |
| 2025-07-16 | 370.50 | 375.00 | 370.00 | 372.55 | 0.1M |
| 2025-07-15 | 369.40 | 375.65 | 367.90 | 370.35 | 0.1M |
| 2025-07-14 | 370.15 | 371.45 | 367.25 | 369.20 | 0.0M |
| 2025-07-11 | 374.75 | 376.65 | 370.00 | 370.60 | 0.1M |
| 2025-07-10 | 377.85 | 381.55 | 374.10 | 375.30 | 0.0M |
| 2025-07-09 | 372.25 | 381.75 | 372.25 | 375.35 | 0.1M |
| 2025-07-08 | 377.60 | 380.45 | 371.50 | 375.45 | 0.1M |
| 2025-07-07 | 380.65 | 386.70 | 375.30 | 376.80 | 0.0M |
| 2025-07-04 | 382.95 | 384.10 | 380.05 | 380.90 | 0.0M |
| 2025-07-03 | 384.30 | 386.30 | 381.05 | 382.30 | 0.0M |
| 2025-07-02 | 389.55 | 390.90 | 380.45 | 383.55 | 0.0M |
| 2025-07-01 | 389.15 | 393.95 | 383.30 | 386.10 | 0.0M |
| 2025-06-30 | 389.90 | 392.65 | 386.80 | 388.20 | 0.1M |
| 2025-06-27 | 385.15 | 391.95 | 384.65 | 386.80 | 0.1M |
| 2025-06-26 | 385.35 | 388.85 | 383.40 | 384.35 | 0.0M |
| 2025-06-25 | 384.40 | 386.65 | 380.00 | 382.05 | 0.1M |
| 2025-06-24 | 372.80 | 387.25 | 372.80 | 379.10 | 0.1M |
| 2025-06-23 | 366.00 | 374.75 | 365.95 | 371.85 | 0.1M |
| 2025-06-20 | 366.55 | 374.35 | 363.35 | 369.65 | 0.1M |
| 2025-06-19 | 379.35 | 383.20 | 363.00 | 365.70 | 0.1M |
| 2025-06-18 | 381.30 | 391.00 | 375.35 | 378.55 | 0.2M |
| 2025-06-17 | 391.00 | 395.35 | 382.35 | 384.10 | 0.1M |
| 2025-06-16 | 386.20 | 394.50 | 380.25 | 391.00 | 0.1M |
| 2025-06-13 | 387.45 | 394.50 | 384.40 | 390.25 | 0.1M |
| 2025-06-12 | 409.15 | 412.50 | 393.10 | 395.30 | 0.2M |
| 2025-06-11 | 411.55 | 413.70 | 401.35 | 408.05 | 0.2M |
| 2025-06-10 | 414.00 | 418.75 | 407.30 | 409.60 | 0.2M |
| 2025-06-09 | 401.30 | 411.80 | 399.80 | 407.60 | 0.2M |
| 2025-06-06 | 408.00 | 408.65 | 397.30 | 399.80 | 0.2M |
| 2025-06-05 | 405.70 | 414.65 | 403.05 | 407.55 | 0.4M |
| 2025-06-04 | 394.90 | 416.40 | 388.90 | 400.25 | 0.3M |
| 2025-06-03 | 401.20 | 402.70 | 389.20 | 390.65 | 0.1M |
| 2025-06-02 | 394.25 | 404.25 | 392.00 | 400.60 | 0.1M |
| 2025-05-30 | 405.75 | 409.45 | 392.90 | 394.90 | 0.2M |
| 2025-05-29 | 412.95 | 412.95 | 401.70 | 405.75 | 0.1M |
| 2025-05-28 | 406.55 | 419.20 | 405.00 | 407.25 | 0.5M |
| 2025-05-27 | 401.00 | 405.70 | 398.50 | 400.65 | 0.1M |
| 2025-05-26 | 399.35 | 410.80 | 397.50 | 400.80 | 0.2M |
| 2025-05-23 | 403.95 | 403.95 | 394.00 | 396.75 | 0.1M |
| 2025-05-22 | 400.50 | 406.00 | 393.65 | 399.75 | 0.1M |
| 2025-05-21 | 392.05 | 405.10 | 383.65 | 398.75 | 0.3M |
| 2025-05-20 | 408.95 | 414.00 | 390.20 | 392.05 | 0.6M |
| 2025-05-19 | 429.60 | 457.20 | 398.65 | 411.85 | 1.7M |
| 2025-05-16 | 394.70 | 428.60 | 388.60 | 422.20 | 0.6M |
| 2025-05-15 | 383.60 | 393.90 | 383.60 | 388.15 | 0.3M |
| 2025-05-14 | 373.70 | 386.65 | 371.15 | 383.40 | 0.2M |
| 2025-05-13 | 370.05 | 375.80 | 364.00 | 373.15 | 0.1M |
| 2025-05-12 | 354.40 | 373.50 | 351.60 | 369.90 | 0.4M |
| 2025-05-09 | 321.30 | 335.85 | 321.30 | 334.35 | 0.1M |
| 2025-05-08 | 345.05 | 354.45 | 337.00 | 340.05 | 0.2M |
| 2025-05-07 | 331.35 | 345.00 | 331.35 | 342.85 | 0.2M |
| 2025-05-06 | 357.90 | 360.85 | 332.90 | 341.10 | 0.2M |
| 2025-05-05 | 353.40 | 359.00 | 351.55 | 357.65 | 0.1M |
| 2025-05-02 | 355.00 | 362.50 | 348.55 | 352.70 | 0.2M |
| 2025-04-30 | 369.20 | 371.00 | 351.45 | 354.80 | 0.1M |
| 2025-04-29 | 367.05 | 377.00 | 364.50 | 369.60 | 0.2M |
| 2025-04-28 | 374.70 | 375.10 | 364.50 | 366.25 | 0.2M |
| 2025-04-25 | 383.55 | 384.75 | 364.70 | 376.05 | 0.1M |
| 2025-04-24 | 382.95 | 391.25 | 381.40 | 383.20 | 0.1M |
| 2025-04-23 | 389.00 | 390.55 | 374.90 | 382.75 | 0.1M |
| 2025-04-22 | 390.40 | 401.00 | 383.80 | 386.65 | 0.3M |
| 2025-04-21 | 388.15 | 392.50 | 381.80 | 389.25 | 0.1M |
| 2025-04-17 | 383.15 | 387.90 | 380.05 | 383.85 | 0.2M |
| 2025-04-16 | 380.00 | 388.90 | 378.95 | 383.30 | 0.2M |
| 2025-04-15 | 373.30 | 391.70 | 373.30 | 380.30 | 0.2M |
| 2025-04-11 | 369.40 | 373.50 | 364.45 | 370.75 | 0.2M |
| 2025-04-09 | 372.75 | 373.35 | 355.50 | 361.80 | 0.1M |
| 2025-04-08 | 379.80 | 381.65 | 368.35 | 373.75 | 0.2M |
| 2025-04-07 | 310.05 | 375.00 | 310.05 | 371.80 | 0.3M |
| 2025-04-04 | 379.90 | 383.30 | 361.55 | 368.65 | 0.4M |
| 2025-04-03 | 365.30 | 380.00 | 363.60 | 376.45 | 0.3M |
| 2025-04-02 | 373.75 | 373.75 | 360.80 | 371.10 | 0.1M |
| 2025-04-01 | 362.30 | 374.45 | 361.10 | 371.50 | 0.2M |
| 2025-03-28 | 373.45 | 382.95 | 365.00 | 369.50 | 0.5M |
| 2025-03-27 | 371.55 | 376.60 | 360.60 | 371.65 | 0.5M |
| 2025-03-26 | 363.50 | 382.05 | 359.60 | 370.30 | 0.5M |
| 2025-03-25 | 368.40 | 369.40 | 359.55 | 363.50 | 0.6M |
| 2025-03-24 | 357.95 | 374.00 | 353.35 | 365.05 | 1.5M |
| 2025-03-21 | 313.90 | 362.50 | 311.80 | 348.10 | 2.1M |
| 2025-03-20 | 317.55 | 322.50 | 309.45 | 313.50 | 0.3M |
| 2025-03-19 | 304.85 | 319.60 | 304.45 | 315.25 | 0.5M |
| 2025-03-18 | 292.70 | 304.15 | 291.15 | 303.00 | 0.3M |
| 2025-03-17 | 295.20 | 298.80 | 288.15 | 290.90 | 0.1M |
| 2025-03-13 | 296.15 | 298.90 | 289.45 | 294.90 | 0.2M |
| 2025-03-12 | 300.70 | 305.90 | 292.25 | 295.35 | 0.1M |
| 2025-03-11 | 294.35 | 300.75 | 289.25 | 298.30 | 0.2M |
| 2025-03-10 | 316.85 | 319.15 | 298.10 | 300.65 | 0.1M |
| 2025-03-07 | 306.00 | 323.80 | 304.10 | 315.70 | 0.2M |
| 2025-03-06 | 307.70 | 312.00 | 302.00 | 306.35 | 0.3M |
| 2025-03-05 | 294.45 | 307.00 | 294.15 | 301.65 | 0.5M |
| 2025-03-04 | 281.95 | 301.05 | 278.30 | 292.85 | 0.4M |
| 2025-03-03 | 292.50 | 296.05 | 270.20 | 284.15 | 0.2M |
| 2025-02-28 | 294.10 | 301.65 | 285.75 | 290.10 | 0.4M |
| 2025-02-27 | 310.05 | 312.70 | 297.50 | 299.45 | 0.1M |
| 2025-02-25 | 309.95 | 315.00 | 306.40 | 307.60 | 0.2M |
| 2025-02-24 | 310.00 | 313.50 | 301.90 | 308.75 | 0.3M |
| 2025-02-21 | 317.55 | 330.95 | 313.05 | 315.95 | 0.4M |
| 2025-02-20 | 319.65 | 324.65 | 314.30 | 318.20 | 0.2M |
| 2025-02-19 | 296.00 | 328.65 | 292.05 | 321.70 | 0.4M |
| 2025-02-18 | 306.90 | 312.35 | 290.25 | 299.30 | 0.6M |
| 2025-02-17 | 310.75 | 316.35 | 301.00 | 307.20 | 0.2M |
| 2025-02-14 | 326.05 | 329.40 | 309.20 | 312.40 | 0.2M |
| 2025-02-13 | 328.95 | 332.80 | 321.45 | 325.95 | 0.2M |
| 2025-02-12 | 321.05 | 335.70 | 301.95 | 325.35 | 1.0M |
| 2025-02-11 | 332.05 | 333.80 | 314.40 | 318.05 | 0.5M |
| 2025-02-10 | 348.75 | 348.75 | 331.00 | 333.85 | 0.4M |
| 2025-02-07 | 352.50 | 354.25 | 340.25 | 342.10 | 0.4M |
| 2025-02-06 | 361.05 | 361.95 | 350.20 | 352.45 | 0.2M |
| 2025-02-05 | 355.05 | 368.00 | 355.05 | 357.10 | 0.5M |
| 2025-02-04 | 364.00 | 372.45 | 345.25 | 350.90 | 0.7M |
| 2025-02-03 | 370.00 | 370.60 | 345.10 | 357.85 | 0.8M |
| 2025-02-01 | 409.60 | 430.70 | 370.10 | 377.50 | 2.3M |
| 2025-01-31 | 369.90 | 417.00 | 358.20 | 401.40 | 2.9M |
| 2025-01-30 | 380.05 | 407.65 | 349.10 | 356.70 | 2.3M |
| 2025-01-29 | 399.90 | 417.30 | 358.20 | 363.20 | 0.8M |
| 2025-01-28 | 403.50 | 417.05 | 374.85 | 396.10 | 0.4M |
| 2025-01-27 | 420.95 | 420.95 | 395.45 | 402.40 | 0.3M |
| 2025-01-24 | 475.00 | 478.65 | 410.90 | 422.90 | 0.4M |
| 2025-01-23 | 474.00 | 485.75 | 469.40 | 475.00 | 0.0M |
| 2025-01-22 | 484.45 | 484.45 | 459.25 | 473.35 | 0.1M |
| 2025-01-21 | 502.80 | 503.25 | 480.80 | 484.60 | 0.1M |
| 2025-01-20 | 492.10 | 522.55 | 482.70 | 502.30 | 0.4M |
| 2025-01-17 | 485.10 | 497.90 | 479.40 | 489.75 | 0.3M |
| 2025-01-16 | 439.40 | 514.30 | 439.40 | 494.85 | 0.8M |
| 2025-01-15 | 445.05 | 450.00 | 430.45 | 433.05 | 0.1M |
| 2025-01-14 | 427.20 | 444.00 | 423.90 | 441.20 | 0.1M |
| 2025-01-13 | 432.60 | 447.95 | 420.00 | 422.70 | 0.2M |
| 2025-01-10 | 469.00 | 470.00 | 444.75 | 449.05 | 0.0M |
| 2025-01-09 | 480.05 | 482.40 | 465.75 | 467.85 | 0.0M |
| 2025-01-08 | 489.00 | 489.70 | 475.00 | 480.30 | 0.1M |
| 2025-01-07 | 478.20 | 494.15 | 478.20 | 488.90 | 0.0M |
| 2025-01-06 | 508.05 | 511.00 | 476.05 | 477.75 | 0.1M |
| 2025-01-03 | 507.45 | 524.30 | 507.45 | 509.05 | 0.0M |
| 2025-01-02 | 509.50 | 510.00 | 501.15 | 506.35 | 0.0M |
| 2025-01-01 | 509.75 | 509.75 | 499.45 | 506.75 | 0.1M |