297.05
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2024-12-31 | 348.93 | 349.89 | 344.62 | 344.99 | 0.1M |
2024-12-30 | 349.89 | 349.89 | 341.55 | 345.64 | 0.0M |
2024-12-27 | 352.50 | 354.90 | 347.42 | 350.80 | 0.1M |
2024-12-26 | 354.35 | 357.30 | 351.23 | 356.93 | 0.0M |
2024-12-24 | 347.78 | 354.60 | 346.42 | 354.03 | 0.0M |
2024-12-23 | 347.04 | 349.50 | 343.26 | 348.93 | 0.2M |
2024-12-20 | 348.02 | 354.33 | 345.15 | 347.07 | 0.2M |
2024-12-19 | 355.13 | 355.70 | 348.13 | 351.99 | 0.2M |
2024-12-18 | 356.37 | 364.29 | 349.34 | 352.81 | 0.3M |
2024-12-17 | 355.42 | 359.82 | 351.16 | 354.25 | 0.2M |
2024-12-16 | 369.94 | 373.68 | 359.54 | 360.30 | 0.1M |
2024-12-13 | 378.18 | 378.20 | 365.52 | 369.94 | 0.1M |
2024-12-12 | 385.00 | 385.69 | 378.00 | 382.08 | 0.1M |
2024-12-11 | 399.80 | 400.02 | 379.71 | 380.75 | 0.2M |
2024-12-10 | 404.88 | 406.75 | 395.55 | 395.70 | 0.1M |
2024-12-09 | 410.39 | 420.74 | 406.77 | 407.58 | 0.1M |
2024-12-06 | 408.00 | 411.12 | 405.92 | 408.16 | 0.1M |
2024-12-05 | 408.00 | 411.55 | 403.05 | 404.81 | 0.1M |
2024-12-04 | 411.65 | 417.45 | 405.62 | 410.84 | 0.1M |
2024-12-03 | 416.63 | 416.63 | 406.47 | 411.80 | 0.1M |
2024-12-02 | 414.36 | 414.77 | 400.74 | 413.32 | 0.1M |
2024-11-29 | 407.52 | 416.21 | 404.06 | 412.79 | 0.1M |
2024-11-27 | 420.93 | 422.73 | 398.24 | 403.46 | 0.2M |
2024-11-26 | 416.78 | 423.86 | 414.37 | 422.93 | 0.1M |
2024-11-25 | 423.82 | 429.95 | 418.04 | 418.68 | 0.2M |
2024-11-22 | 412.00 | 420.01 | 412.00 | 419.01 | 0.1M |
2024-11-21 | 395.86 | 408.76 | 394.67 | 408.42 | 0.1M |
2024-11-20 | 395.82 | 395.82 | 384.21 | 392.69 | 0.2M |
2024-11-19 | 390.83 | 399.71 | 390.26 | 395.71 | 0.1M |
2024-11-18 | 392.95 | 400.63 | 390.30 | 397.28 | 0.0M |
2024-11-15 | 396.14 | 396.14 | 385.08 | 391.88 | 0.1M |
2024-11-14 | 395.25 | 399.08 | 391.57 | 392.66 | 0.1M |
2024-11-13 | 403.13 | 403.13 | 389.45 | 392.89 | 0.1M |
2024-11-12 | 402.40 | 405.84 | 395.42 | 397.36 | 0.1M |
2024-11-11 | 402.00 | 422.54 | 402.00 | 406.46 | 0.1M |
2024-11-08 | 389.43 | 399.91 | 389.43 | 399.83 | 0.1M |
2024-11-07 | 382.93 | 388.21 | 378.48 | 387.14 | 0.1M |
2024-11-06 | 382.10 | 393.19 | 382.10 | 385.16 | 0.1M |
2024-11-05 | 347.60 | 359.79 | 347.60 | 359.74 | 0.1M |
2024-11-04 | 343.00 | 350.99 | 342.58 | 349.69 | 0.0M |
2024-11-01 | 337.36 | 345.89 | 337.36 | 343.38 | 0.1M |
2024-10-31 | 332.77 | 336.55 | 331.05 | 333.06 | 0.1M |
2024-10-30 | 315.00 | 343.53 | 315.00 | 335.71 | 0.1M |
2024-10-29 | 319.38 | 321.54 | 316.07 | 320.55 | 0.0M |
2024-10-28 | 319.94 | 322.88 | 319.50 | 322.15 | 0.0M |
2024-10-25 | 321.96 | 323.06 | 315.74 | 316.45 | 0.0M |
2024-10-24 | 317.28 | 319.32 | 311.94 | 317.97 | 0.1M |
2024-10-23 | 316.82 | 320.53 | 314.01 | 317.00 | 0.0M |
2024-10-22 | 323.67 | 323.67 | 317.44 | 318.33 | 0.0M |
2024-10-21 | 326.60 | 327.78 | 321.74 | 324.08 | 0.1M |
2024-10-18 | 336.33 | 336.33 | 327.09 | 328.09 | 0.0M |
2024-10-17 | 337.00 | 337.00 | 333.25 | 334.68 | 0.0M |
2024-10-16 | 333.74 | 338.13 | 333.74 | 334.83 | 0.0M |
2024-10-15 | 330.35 | 337.05 | 328.88 | 329.53 | 0.1M |
2024-10-14 | 327.34 | 331.31 | 327.34 | 328.81 | 0.0M |
2024-10-11 | 322.87 | 329.63 | 322.87 | 328.16 | 0.0M |
2024-10-10 | 317.65 | 320.85 | 315.42 | 320.20 | 0.1M |
2024-10-09 | 323.86 | 329.89 | 321.08 | 322.38 | 0.1M |
2024-10-08 | 325.67 | 325.67 | 321.80 | 323.15 | 0.0M |
2024-10-07 | 323.05 | 327.65 | 320.78 | 323.97 | 0.1M |
2024-10-04 | 327.54 | 327.60 | 323.61 | 326.27 | 0.1M |
2024-10-03 | 325.52 | 327.02 | 320.76 | 321.41 | 0.1M |
2024-10-02 | 328.01 | 331.93 | 325.61 | 326.33 | 0.0M |
2024-10-01 | 338.57 | 338.57 | 330.07 | 331.59 | 0.1M |
2024-09-30 | 337.58 | 339.84 | 335.45 | 338.00 | 0.1M |
2024-09-27 | 337.37 | 342.85 | 334.36 | 335.08 | 0.1M |
2024-09-26 | 338.09 | 340.04 | 334.05 | 334.30 | 0.1M |
2024-09-25 | 342.06 | 343.81 | 331.48 | 332.90 | 0.0M |
2024-09-24 | 337.75 | 344.46 | 336.68 | 340.03 | 0.1M |
2024-09-23 | 336.64 | 337.93 | 332.72 | 335.41 | 0.1M |
2024-09-20 | 342.34 | 342.34 | 332.42 | 332.98 | 0.2M |
2024-09-19 | 330.48 | 342.32 | 327.49 | 341.67 | 0.1M |
2024-09-18 | 331.51 | 331.87 | 319.01 | 321.02 | 0.1M |
2024-09-17 | 330.16 | 335.02 | 327.60 | 333.65 | 0.1M |
2024-09-16 | 323.59 | 325.87 | 319.62 | 325.85 | 0.1M |
2024-09-13 | 318.80 | 327.51 | 315.62 | 323.59 | 0.0M |
2024-09-12 | 311.97 | 314.59 | 307.19 | 313.90 | 0.1M |
2024-09-11 | 306.58 | 309.07 | 298.76 | 308.61 | 0.1M |
2024-09-10 | 305.66 | 308.00 | 303.40 | 308.00 | 0.1M |
2024-09-09 | 301.34 | 306.30 | 301.17 | 303.17 | 0.1M |
2024-09-06 | 305.21 | 305.23 | 297.07 | 301.11 | 0.1M |
2024-09-05 | 307.57 | 307.70 | 301.09 | 302.98 | 0.1M |
2024-09-04 | 302.94 | 308.00 | 301.47 | 307.92 | 0.1M |
2024-09-03 | 318.27 | 319.99 | 301.61 | 303.38 | 0.0M |
2024-08-30 | 319.34 | 321.77 | 314.05 | 321.13 | 0.1M |
2024-08-29 | 322.20 | 323.40 | 318.26 | 320.13 | 0.0M |
2024-08-28 | 318.36 | 320.10 | 316.34 | 318.60 | 0.0M |
2024-08-27 | 318.91 | 320.11 | 315.66 | 318.65 | 0.0M |
2024-08-26 | 323.66 | 324.55 | 320.02 | 320.68 | 0.0M |
2024-08-23 | 313.53 | 323.75 | 313.53 | 320.25 | 0.0M |
2024-08-22 | 311.05 | 311.09 | 307.57 | 310.16 | 0.0M |
2024-08-21 | 309.48 | 313.44 | 306.54 | 312.91 | 0.0M |
2024-08-20 | 307.24 | 310.98 | 305.23 | 305.31 | 0.1M |
2024-08-19 | 309.27 | 313.28 | 305.48 | 307.35 | 0.0M |
2024-08-16 | 309.30 | 312.31 | 307.16 | 309.70 | 0.1M |
2024-08-15 | 318.32 | 318.77 | 309.00 | 309.70 | 0.1M |
2024-08-14 | 302.05 | 308.44 | 300.00 | 308.42 | 0.1M |
2024-08-13 | 293.54 | 302.16 | 288.93 | 301.03 | 0.1M |
2024-08-12 | 294.64 | 294.77 | 288.99 | 290.30 | 0.1M |
2024-08-09 | 299.86 | 299.86 | 294.04 | 294.66 | 0.1M |
2024-08-08 | 299.97 | 301.25 | 297.68 | 300.23 | 0.1M |
2024-08-07 | 308.28 | 309.06 | 296.26 | 296.26 | 0.0M |
2024-08-06 | 303.09 | 309.72 | 302.30 | 303.30 | 0.1M |
2024-08-05 | 295.40 | 302.95 | 292.57 | 302.02 | 0.1M |
2024-08-02 | 309.19 | 314.00 | 301.86 | 309.57 | 0.1M |
2024-08-01 | 348.72 | 348.72 | 321.59 | 324.77 | 0.1M |
2024-07-31 | 355.00 | 363.40 | 340.15 | 351.49 | 0.2M |
2024-07-30 | 354.84 | 359.85 | 351.98 | 356.64 | 0.1M |
2024-07-29 | 354.16 | 359.55 | 351.52 | 353.52 | 0.1M |
2024-07-26 | 351.11 | 356.36 | 351.11 | 355.83 | 0.1M |
2024-07-25 | 338.39 | 354.04 | 336.46 | 346.08 | 0.1M |
2024-07-24 | 344.39 | 349.65 | 335.04 | 335.36 | 0.1M |
2024-07-23 | 342.52 | 350.27 | 342.41 | 348.08 | 0.1M |
2024-07-22 | 334.82 | 343.32 | 329.98 | 342.56 | 0.1M |
2024-07-19 | 333.63 | 336.00 | 330.44 | 331.84 | 0.1M |
2024-07-18 | 336.17 | 342.86 | 333.07 | 333.52 | 0.1M |
2024-07-17 | 337.71 | 343.40 | 336.52 | 339.46 | 0.1M |
2024-07-16 | 332.00 | 342.37 | 331.44 | 341.28 | 0.1M |
2024-07-15 | 325.43 | 337.44 | 325.43 | 329.20 | 0.1M |
2024-07-12 | 319.79 | 325.18 | 318.37 | 324.40 | 0.1M |
2024-07-11 | 312.37 | 319.56 | 312.22 | 316.43 | 0.1M |
2024-07-10 | 302.52 | 307.29 | 301.68 | 306.56 | 0.0M |
2024-07-09 | 299.55 | 303.03 | 299.40 | 301.59 | 0.1M |
2024-07-08 | 298.85 | 301.99 | 298.84 | 299.68 | 0.0M |
2024-07-05 | 295.07 | 296.81 | 292.32 | 296.81 | 0.0M |
2024-07-03 | 294.13 | 296.79 | 292.12 | 295.93 | 0.0M |
2024-07-02 | 295.39 | 295.65 | 290.45 | 292.73 | 0.1M |
2024-07-01 | 295.17 | 295.17 | 286.90 | 290.34 | 0.1M |
2024-06-28 | 295.59 | 296.21 | 290.46 | 293.78 | 0.2M |
2024-06-27 | 288.61 | 294.96 | 285.65 | 292.96 | 0.2M |
2024-06-26 | 279.64 | 286.96 | 279.64 | 286.38 | 0.1M |
2024-06-25 | 285.29 | 285.29 | 280.97 | 283.90 | 0.1M |
2024-06-24 | 285.08 | 289.80 | 281.28 | 286.90 | 0.1M |
2024-06-21 | 281.87 | 286.21 | 279.95 | 284.17 | 0.1M |
2024-06-20 | 279.04 | 282.72 | 277.25 | 281.78 | 0.1M |
2024-06-18 | 278.95 | 282.93 | 276.62 | 280.18 | 0.1M |
2024-06-17 | 280.28 | 281.14 | 277.62 | 278.54 | 0.1M |
2024-06-14 | 281.76 | 283.64 | 277.22 | 281.34 | 0.1M |
2024-06-13 | 287.05 | 287.10 | 280.54 | 287.01 | 0.1M |
2024-06-12 | 285.55 | 289.96 | 284.95 | 288.30 | 0.1M |
2024-06-11 | 277.31 | 279.15 | 274.99 | 277.41 | 0.1M |
2024-06-10 | 269.75 | 280.27 | 269.75 | 278.94 | 0.1M |
2024-06-07 | 279.10 | 280.18 | 272.05 | 272.58 | 0.0M |
2024-06-06 | 280.06 | 280.93 | 273.54 | 279.62 | 0.1M |
2024-06-05 | 276.44 | 287.00 | 276.44 | 280.79 | 0.1M |
2024-06-04 | 277.77 | 279.90 | 274.47 | 275.37 | 0.1M |
2024-06-03 | 287.61 | 288.27 | 277.15 | 279.93 | 0.1M |
2024-05-31 | 277.27 | 286.48 | 273.54 | 286.01 | 0.1M |
2024-05-30 | 272.55 | 278.32 | 269.63 | 275.21 | 0.1M |
2024-05-29 | 266.23 | 270.78 | 266.23 | 269.99 | 0.1M |
2024-05-28 | 275.76 | 275.76 | 269.34 | 270.01 | 0.1M |
2024-05-24 | 270.97 | 273.23 | 270.96 | 273.22 | 0.0M |
2024-05-23 | 277.37 | 277.37 | 268.13 | 269.28 | 0.1M |
2024-05-22 | 283.76 | 284.34 | 274.95 | 276.55 | 0.1M |
2024-05-21 | 284.85 | 286.99 | 282.78 | 285.00 | 0.0M |
2024-05-20 | 279.25 | 289.61 | 279.25 | 286.56 | 0.1M |
2024-05-17 | 284.71 | 284.71 | 276.12 | 279.02 | 0.1M |
2024-05-16 | 281.29 | 281.92 | 278.81 | 279.13 | 0.1M |
2024-05-15 | 286.20 | 286.99 | 280.80 | 280.83 | 0.1M |
2024-05-14 | 286.14 | 286.14 | 278.15 | 282.46 | 0.1M |
2024-05-13 | 289.20 | 289.20 | 281.64 | 282.53 | 0.1M |
2024-05-10 | 288.80 | 288.80 | 283.32 | 287.55 | 0.0M |
2024-05-09 | 284.57 | 287.55 | 284.57 | 287.25 | 0.0M |
2024-05-08 | 278.53 | 283.90 | 278.53 | 283.73 | 0.1M |
2024-05-07 | 282.18 | 283.25 | 279.29 | 281.44 | 0.1M |
2024-05-06 | 275.40 | 283.53 | 275.40 | 281.26 | 0.1M |
2024-05-03 | 271.58 | 273.12 | 266.83 | 272.46 | 0.1M |
2024-05-02 | 264.01 | 270.61 | 259.20 | 266.86 | 0.2M |
2024-05-01 | 260.01 | 269.54 | 249.51 | 261.52 | 0.3M |
2024-04-30 | 286.59 | 286.59 | 271.39 | 273.79 | 0.1M |
2024-04-29 | 284.62 | 287.17 | 281.49 | 287.16 | 0.1M |
2024-04-26 | 279.98 | 282.90 | 277.73 | 282.37 | 0.1M |
2024-04-25 | 282.12 | 282.12 | 276.74 | 279.58 | 0.1M |
2024-04-24 | 287.96 | 292.44 | 284.47 | 285.89 | 0.1M |
2024-04-23 | 283.86 | 290.14 | 282.99 | 289.50 | 0.0M |
2024-04-22 | 284.33 | 286.75 | 280.19 | 282.76 | 0.1M |
2024-04-19 | 283.62 | 286.02 | 281.12 | 281.99 | 0.1M |
2024-04-18 | 284.49 | 287.26 | 282.84 | 283.90 | 0.1M |
2024-04-17 | 291.57 | 291.57 | 284.64 | 285.10 | 0.1M |
2024-04-16 | 288.49 | 292.73 | 288.49 | 291.03 | 0.1M |
2024-04-15 | 296.28 | 296.28 | 289.37 | 290.92 | 0.0M |
2024-04-12 | 293.80 | 295.57 | 292.05 | 293.77 | 0.1M |
2024-04-11 | 298.33 | 300.42 | 295.30 | 297.49 | 0.1M |
2024-04-10 | 299.06 | 301.50 | 292.19 | 297.00 | 0.1M |
2024-04-09 | 305.71 | 307.29 | 297.01 | 305.22 | 0.1M |
2024-04-08 | 302.56 | 309.06 | 301.76 | 305.86 | 0.1M |
2024-04-05 | 302.50 | 305.26 | 299.10 | 299.70 | 0.1M |
2024-04-04 | 313.26 | 314.51 | 302.72 | 303.35 | 0.1M |
2024-04-03 | 311.53 | 314.29 | 307.53 | 309.27 | 0.1M |
2024-04-02 | 324.76 | 325.41 | 314.33 | 314.71 | 0.1M |
2024-04-01 | 330.86 | 332.02 | 325.10 | 327.31 | 0.1M |
2024-03-28 | 321.67 | 331.76 | 321.67 | 328.10 | 0.1M |
2024-03-27 | 323.00 | 333.51 | 323.00 | 333.28 | 0.1M |
2024-03-26 | 318.67 | 325.24 | 318.29 | 321.86 | 0.1M |
2024-03-25 | 326.96 | 328.39 | 317.16 | 317.25 | 0.1M |
2024-03-22 | 326.57 | 326.57 | 323.23 | 326.39 | 0.1M |
2024-03-21 | 323.27 | 329.17 | 323.27 | 326.13 | 0.1M |
2024-03-20 | 314.41 | 322.46 | 313.38 | 321.06 | 0.1M |
2024-03-19 | 314.92 | 318.76 | 313.97 | 315.64 | 0.2M |
2024-03-18 | 318.26 | 320.71 | 316.03 | 316.21 | 0.1M |
2024-03-15 | 315.24 | 320.56 | 315.24 | 317.81 | 0.2M |
2024-03-14 | 324.26 | 324.41 | 315.33 | 316.83 | 0.1M |
2024-03-13 | 324.66 | 327.49 | 323.05 | 326.69 | 0.1M |
2024-03-12 | 323.98 | 326.73 | 320.21 | 324.54 | 0.1M |
2024-03-11 | 325.10 | 325.54 | 317.61 | 322.75 | 0.1M |
2024-03-08 | 332.39 | 337.06 | 326.07 | 327.00 | 0.1M |
2024-03-07 | 327.30 | 332.94 | 326.04 | 331.81 | 0.1M |
2024-03-06 | 321.46 | 325.96 | 320.42 | 323.89 | 0.1M |
2024-03-05 | 322.85 | 325.48 | 316.92 | 319.83 | 0.1M |
2024-03-04 | 327.80 | 333.56 | 326.19 | 326.29 | 0.1M |
2024-03-01 | 336.48 | 336.48 | 323.59 | 327.00 | 0.1M |
2024-02-29 | 336.54 | 338.78 | 331.67 | 337.30 | 0.1M |
2024-02-28 | 327.69 | 334.35 | 327.69 | 332.44 | 0.1M |
2024-02-27 | 325.65 | 329.72 | 323.21 | 329.36 | 0.1M |
2024-02-26 | 319.64 | 324.21 | 319.64 | 323.10 | 0.1M |
2024-02-23 | 323.05 | 324.14 | 321.38 | 321.52 | 0.1M |
2024-02-22 | 315.50 | 325.03 | 314.92 | 323.26 | 0.1M |
2024-02-21 | 315.17 | 317.36 | 312.12 | 315.00 | 0.1M |
2024-02-20 | 333.62 | 333.62 | 315.70 | 317.14 | 0.2M |
2024-02-16 | 340.40 | 340.78 | 334.35 | 339.08 | 0.2M |
2024-02-15 | 322.67 | 354.02 | 318.23 | 340.62 | 0.3M |
2024-02-14 | 308.69 | 315.15 | 307.78 | 315.01 | 0.1M |
2024-02-13 | 301.67 | 304.76 | 298.35 | 304.13 | 0.2M |
2024-02-12 | 307.30 | 311.02 | 304.92 | 310.20 | 0.1M |
2024-02-09 | 301.63 | 309.06 | 300.97 | 308.76 | 0.1M |
2024-02-08 | 295.99 | 300.44 | 294.40 | 300.06 | 0.1M |
2024-02-07 | 295.24 | 297.57 | 292.93 | 294.50 | 0.1M |
2024-02-06 | 291.75 | 295.42 | 291.59 | 294.90 | 0.1M |
2024-02-05 | 292.10 | 294.11 | 289.36 | 292.12 | 0.1M |
2024-02-02 | 288.58 | 296.65 | 287.66 | 295.12 | 0.1M |
2024-02-01 | 288.65 | 292.14 | 282.72 | 291.41 | 0.1M |
2024-01-31 | 286.36 | 290.38 | 283.88 | 286.00 | 0.2M |
2024-01-30 | 277.11 | 289.58 | 276.61 | 287.20 | 0.1M |
2024-01-29 | 274.59 | 279.41 | 272.00 | 278.38 | 0.0M |
2024-01-26 | 275.26 | 279.44 | 272.33 | 274.11 | 0.1M |
2024-01-25 | 278.41 | 280.16 | 272.52 | 273.80 | 0.1M |
2024-01-24 | 278.85 | 281.24 | 271.37 | 272.74 | 0.1M |
2024-01-23 | 279.81 | 279.81 | 275.28 | 276.47 | 0.0M |
2024-01-22 | 272.26 | 279.90 | 271.63 | 277.76 | 0.1M |
2024-01-19 | 266.35 | 270.03 | 262.67 | 269.95 | 0.1M |
2024-01-18 | 262.52 | 265.87 | 261.36 | 265.87 | 0.1M |
2024-01-17 | 259.20 | 262.35 | 259.20 | 261.14 | 0.1M |
2024-01-16 | 260.51 | 263.39 | 260.51 | 261.14 | 0.1M |
2024-01-12 | 265.35 | 265.88 | 260.80 | 262.71 | 0.1M |
2024-01-11 | 259.39 | 262.83 | 257.16 | 262.64 | 0.0M |
2024-01-10 | 257.95 | 259.57 | 257.12 | 259.55 | 0.1M |
2024-01-09 | 257.13 | 260.38 | 256.40 | 259.27 | 0.1M |
2024-01-08 | 259.61 | 261.20 | 257.45 | 260.04 | 0.1M |
2024-01-05 | 259.39 | 263.02 | 258.70 | 258.74 | 0.1M |
2024-01-04 | 260.46 | 266.87 | 258.12 | 261.89 | 0.1M |
2024-01-03 | 274.14 | 274.14 | 261.46 | 261.83 | 0.1M |
2024-01-02 | 279.67 | 280.89 | 271.20 | 274.41 | 0.1M |