356.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 355.90 | 359.50 | 353.60 | 356.90 | 3.8M |
| 2025-09-25 | 358.30 | 359.90 | 354.30 | 354.30 | 9.4M |
| 2025-09-24 | 359.70 | 361.30 | 353.20 | 360.50 | 6.6M |
| 2025-09-23 | 352.60 | 363.60 | 352.60 | 360.30 | 8.2M |
| 2025-09-22 | 352.90 | 356.90 | 352.20 | 352.30 | 2.3M |
| 2025-09-19 | 359.00 | 359.40 | 353.80 | 354.30 | 9.4M |
| 2025-09-18 | 355.60 | 361.00 | 349.30 | 359.90 | 12.3M |
| 2025-09-17 | 346.00 | 360.50 | 344.70 | 357.80 | 8.9M |
| 2025-09-16 | 347.50 | 348.50 | 340.70 | 343.40 | 4.5M |
| 2025-09-15 | 339.30 | 349.90 | 338.60 | 347.20 | 4.7M |
| 2025-09-12 | 344.60 | 344.60 | 337.60 | 338.20 | 3.5M |
| 2025-09-11 | 343.70 | 345.20 | 341.50 | 342.90 | 3.4M |
| 2025-09-10 | 352.80 | 353.30 | 340.80 | 342.10 | 4.2M |
| 2025-09-09 | 353.00 | 358.50 | 351.30 | 352.70 | 5.1M |
| 2025-09-08 | 349.40 | 354.80 | 347.90 | 352.10 | 7.4M |
| 2025-09-05 | 339.70 | 342.90 | 335.60 | 342.20 | 3.2M |
| 2025-09-04 | 336.60 | 344.10 | 335.60 | 339.60 | 5.7M |
| 2025-09-03 | 329.00 | 336.20 | 322.30 | 335.80 | 10.0M |
| 2025-09-02 | 343.00 | 344.00 | 326.10 | 330.70 | 9.5M |
| 2025-09-01 | 346.40 | 349.80 | 343.90 | 344.30 | 2.8M |
| 2025-08-29 | 350.80 | 352.30 | 345.40 | 345.40 | 3.9M |
| 2025-08-28 | 353.20 | 353.50 | 347.00 | 350.40 | 5.2M |
| 2025-08-27 | 357.20 | 358.40 | 350.80 | 351.90 | 3.1M |
| 2025-08-26 | 354.60 | 359.50 | 352.50 | 357.20 | 8.4M |
| 2025-08-22 | 355.90 | 359.90 | 354.20 | 358.40 | 3.1M |
| 2025-08-21 | 357.00 | 357.00 | 352.50 | 355.80 | 4.1M |
| 2025-08-20 | 358.50 | 359.40 | 351.90 | 356.10 | 4.7M |
| 2025-08-19 | 348.50 | 360.50 | 348.10 | 358.60 | 6.8M |
| 2025-08-18 | 349.50 | 351.50 | 345.70 | 346.60 | 9.4M |
| 2025-08-15 | 352.10 | 354.70 | 348.80 | 349.10 | 27.7M |
| 2025-08-14 | 347.50 | 352.40 | 346.80 | 352.00 | 14.1M |
| 2025-08-13 | 345.60 | 350.00 | 344.00 | 346.50 | 10.8M |
| 2025-08-12 | 342.80 | 345.00 | 340.50 | 345.00 | 7.3M |
| 2025-08-11 | 333.00 | 341.80 | 332.70 | 341.80 | 8.2M |
| 2025-08-08 | 330.40 | 333.40 | 328.90 | 332.00 | 9.4M |
| 2025-08-07 | 333.70 | 333.90 | 325.00 | 328.70 | 7.5M |
| 2025-08-06 | 346.20 | 346.20 | 334.20 | 335.00 | 8.8M |
| 2025-08-05 | 343.80 | 346.30 | 340.70 | 345.40 | 4.7M |
| 2025-08-04 | 343.10 | 347.00 | 343.10 | 343.80 | 8.8M |
| 2025-08-01 | 345.60 | 347.90 | 342.30 | 342.30 | 27.3M |
| 2025-07-31 | 345.40 | 348.00 | 342.40 | 348.00 | 7.3M |
| 2025-07-30 | 345.10 | 345.10 | 341.00 | 343.20 | 4.4M |
| 2025-07-29 | 344.30 | 346.10 | 340.90 | 344.20 | 6.0M |
| 2025-07-28 | 355.80 | 356.80 | 345.30 | 345.40 | 4.3M |
| 2025-07-25 | 353.80 | 355.00 | 350.10 | 355.00 | 5.7M |
| 2025-07-24 | 350.20 | 356.20 | 349.40 | 354.40 | 8.5M |
| 2025-07-23 | 352.30 | 352.70 | 348.70 | 351.50 | 11.7M |
| 2025-07-22 | 350.60 | 352.20 | 347.70 | 350.30 | 5.7M |
| 2025-07-21 | 342.80 | 352.40 | 342.00 | 352.40 | 7.9M |
| 2025-07-18 | 337.10 | 344.20 | 337.00 | 342.00 | 5.8M |
| 2025-07-17 | 331.00 | 337.10 | 330.00 | 335.60 | 5.3M |
| 2025-07-16 | 329.00 | 332.80 | 327.30 | 330.50 | 4.8M |
| 2025-07-15 | 330.50 | 333.00 | 327.50 | 330.50 | 27.8M |
| 2025-07-14 | 327.00 | 333.30 | 327.00 | 331.20 | 5.5M |
| 2025-07-11 | 331.60 | 334.80 | 326.30 | 327.80 | 25.4M |
| 2025-07-10 | 331.70 | 334.50 | 330.00 | 331.40 | 6.7M |
| 2025-07-09 | 335.30 | 335.60 | 329.90 | 329.90 | 8.8M |
| 2025-07-08 | 335.50 | 339.60 | 334.00 | 335.90 | 9.3M |
| 2025-07-07 | 344.80 | 344.80 | 339.20 | 339.20 | 4.2M |
| 2025-07-04 | 345.80 | 346.30 | 342.70 | 343.80 | 3.3M |
| 2025-07-03 | 338.30 | 345.90 | 338.30 | 345.20 | 28.9M |
| 2025-07-02 | 357.10 | 357.10 | 337.30 | 338.30 | 12.8M |
| 2025-07-01 | 356.50 | 360.70 | 351.90 | 356.30 | 6.7M |
| 2025-06-30 | 357.70 | 358.40 | 346.70 | 354.40 | 6.4M |
| 2025-06-27 | 354.50 | 358.00 | 351.30 | 357.10 | 4.2M |
| 2025-06-26 | 354.20 | 356.10 | 349.80 | 356.00 | 7.9M |
| 2025-06-25 | 354.30 | 357.60 | 351.30 | 352.70 | 7.0M |
| 2025-06-24 | 355.10 | 361.20 | 352.40 | 355.30 | 5.8M |
| 2025-06-23 | 360.00 | 361.20 | 353.00 | 354.00 | 4.2M |
| 2025-06-20 | 365.00 | 366.10 | 360.60 | 361.90 | 11.8M |
| 2025-06-19 | 365.10 | 367.70 | 364.10 | 366.20 | 4.4M |
| 2025-06-18 | 372.10 | 374.00 | 366.50 | 366.50 | 8.8M |
| 2025-06-17 | 372.30 | 374.40 | 369.00 | 371.40 | 61.4M |
| 2025-06-16 | 372.20 | 375.70 | 370.70 | 374.60 | 4.5M |
| 2025-06-13 | 367.70 | 374.30 | 365.30 | 374.30 | 5.2M |
| 2025-06-12 | 367.70 | 373.60 | 366.20 | 370.80 | 6.7M |
| 2025-06-11 | 371.00 | 372.20 | 364.60 | 367.40 | 7.9M |
| 2025-06-10 | 365.00 | 374.90 | 364.40 | 373.40 | 7.9M |
| 2025-06-09 | 367.70 | 367.70 | 359.20 | 359.80 | 5.4M |
| 2025-06-06 | 362.20 | 367.80 | 362.20 | 366.70 | 3.9M |
| 2025-06-05 | 366.20 | 366.40 | 357.90 | 363.10 | 6.3M |
| 2025-06-04 | 373.10 | 373.10 | 366.10 | 366.70 | 6.7M |
| 2025-06-03 | 381.10 | 381.10 | 373.30 | 374.60 | 6.5M |
| 2025-06-02 | 373.40 | 380.30 | 370.00 | 380.30 | 6.5M |
| 2025-05-30 | 375.40 | 378.60 | 372.70 | 374.40 | 17.9M |
| 2025-05-29 | 378.40 | 379.70 | 369.90 | 373.60 | 6.2M |
| 2025-05-28 | 385.00 | 387.80 | 381.10 | 381.10 | 7.2M |
| 2025-05-27 | 378.00 | 384.10 | 375.70 | 383.70 | 15.1M |
| 2025-05-23 | 382.80 | 383.90 | 370.80 | 375.20 | 9.6M |
| 2025-05-22 | 384.70 | 389.20 | 372.70 | 384.00 | 12.7M |
| 2025-05-21 | 359.00 | 385.80 | 353.00 | 374.70 | 20.5M |
| 2025-05-20 | 363.50 | 370.00 | 362.60 | 367.60 | 9.5M |
| 2025-05-19 | 355.90 | 362.30 | 351.70 | 361.10 | 27.7M |
| 2025-05-16 | 357.10 | 357.90 | 351.70 | 354.90 | 9.8M |
| 2025-05-15 | 356.10 | 357.90 | 352.20 | 357.00 | 5.2M |
| 2025-05-14 | 348.10 | 360.00 | 347.40 | 355.20 | 8.8M |
| 2025-05-13 | 346.40 | 351.90 | 343.80 | 345.40 | 10.9M |
| 2025-05-12 | 358.00 | 359.60 | 342.80 | 346.10 | 9.4M |
| 2025-05-09 | 362.20 | 365.50 | 358.00 | 358.00 | 4.2M |
| 2025-05-08 | 365.70 | 368.60 | 360.60 | 361.80 | 5.6M |
| 2025-05-07 | 360.70 | 369.10 | 360.00 | 363.60 | 20.5M |
| 2025-05-06 | 373.00 | 379.50 | 357.00 | 360.20 | 10.0M |
| 2025-05-02 | 383.70 | 383.70 | 371.30 | 377.80 | 6.8M |
| 2025-05-01 | 391.00 | 391.00 | 377.30 | 380.70 | 3.7M |
| 2025-04-30 | 388.30 | 395.10 | 384.90 | 389.00 | 22.2M |
| 2025-04-29 | 386.30 | 390.10 | 379.20 | 386.70 | 6.6M |
| 2025-04-28 | 382.40 | 384.90 | 373.40 | 383.70 | 22.3M |
| 2025-04-25 | 392.00 | 395.30 | 369.50 | 386.00 | 11.6M |
| 2025-04-24 | 399.70 | 400.50 | 390.20 | 394.50 | 10.2M |
| 2025-04-23 | 407.20 | 408.80 | 393.10 | 399.90 | 8.1M |
| 2025-04-22 | 411.30 | 417.50 | 403.60 | 409.50 | 6.5M |
| 2025-04-17 | 400.40 | 412.30 | 396.80 | 411.30 | 6.8M |
| 2025-04-16 | 405.70 | 405.70 | 398.60 | 403.00 | 8.8M |
| 2025-04-15 | 392.50 | 404.10 | 392.50 | 404.10 | 8.7M |
| 2025-04-14 | 379.20 | 394.40 | 377.50 | 393.30 | 6.0M |
| 2025-04-11 | 371.80 | 380.00 | 367.70 | 377.70 | 5.4M |
| 2025-04-10 | 370.10 | 371.90 | 354.20 | 368.30 | 16.6M |
| 2025-04-09 | 364.00 | 372.00 | 360.60 | 365.80 | 4.8M |
| 2025-04-08 | 358.60 | 368.20 | 351.90 | 367.70 | 5.2M |
| 2025-04-07 | 356.50 | 370.60 | 345.30 | 358.30 | 8.2M |
| 2025-04-04 | 371.90 | 383.00 | 363.10 | 363.10 | 7.8M |
| 2025-04-03 | 362.40 | 376.70 | 361.60 | 371.00 | 8.5M |
| 2025-04-02 | 356.80 | 365.10 | 356.20 | 365.10 | 5.0M |
| 2025-04-01 | 357.60 | 361.80 | 347.90 | 356.50 | 3.9M |
| 2025-03-31 | 353.10 | 357.20 | 347.00 | 355.50 | 14.8M |
| 2025-03-28 | 349.20 | 356.70 | 347.40 | 354.60 | 5.7M |
| 2025-03-27 | 343.60 | 351.90 | 341.20 | 348.30 | 24.5M |
| 2025-03-26 | 334.10 | 341.10 | 334.10 | 336.70 | 8.3M |
| 2025-03-25 | 334.70 | 335.50 | 328.80 | 332.50 | 4.4M |
| 2025-03-24 | 333.10 | 333.90 | 327.80 | 333.50 | 2.6M |
| 2025-03-21 | 332.00 | 334.80 | 328.20 | 333.90 | 10.6M |
| 2025-03-20 | 330.00 | 336.10 | 326.90 | 333.80 | 8.2M |
| 2025-03-19 | 332.20 | 332.50 | 327.00 | 328.90 | 5.4M |
| 2025-03-18 | 321.80 | 332.20 | 321.80 | 332.20 | 8.6M |
| 2025-03-17 | 332.30 | 335.20 | 319.40 | 320.70 | 15.8M |
| 2025-03-14 | 353.10 | 353.70 | 334.40 | 334.40 | 16.0M |
| 2025-03-13 | 348.40 | 359.00 | 348.20 | 352.80 | 6.4M |
| 2025-03-12 | 356.70 | 356.70 | 347.80 | 351.30 | 6.2M |
| 2025-03-11 | 360.40 | 361.50 | 352.30 | 355.60 | 4.8M |
| 2025-03-10 | 369.70 | 371.20 | 362.40 | 362.40 | 5.4M |
| 2025-03-07 | 362.10 | 369.90 | 359.10 | 367.80 | 4.9M |
| 2025-03-06 | 376.90 | 376.90 | 358.30 | 364.10 | 9.2M |
| 2025-03-05 | 376.60 | 381.80 | 375.10 | 376.60 | 6.0M |
| 2025-03-04 | 363.00 | 376.70 | 361.70 | 376.00 | 33.3M |
| 2025-03-03 | 355.40 | 367.40 | 354.70 | 364.70 | 28.5M |
| 2025-02-28 | 353.40 | 357.90 | 353.30 | 354.80 | 9.6M |
| 2025-02-27 | 350.60 | 356.80 | 348.90 | 355.70 | 4.3M |
| 2025-02-26 | 352.20 | 356.00 | 351.50 | 352.90 | 3.1M |
| 2025-02-25 | 347.80 | 354.00 | 347.00 | 350.90 | 7.7M |
| 2025-02-24 | 346.50 | 350.70 | 344.80 | 349.40 | 2.5M |
| 2025-02-21 | 343.40 | 351.00 | 343.10 | 346.10 | 4.7M |
| 2025-02-20 | 346.70 | 349.00 | 342.80 | 343.60 | 11.4M |
| 2025-02-19 | 346.10 | 351.70 | 344.50 | 345.20 | 4.5M |
| 2025-02-18 | 359.70 | 359.70 | 347.00 | 347.00 | 3.7M |
| 2025-02-17 | 355.10 | 359.30 | 353.30 | 358.50 | 1.6M |
| 2025-02-14 | 356.60 | 358.10 | 354.50 | 355.80 | 10.0M |
| 2025-02-13 | 352.30 | 355.50 | 346.90 | 355.50 | 4.5M |
| 2025-02-12 | 354.20 | 354.20 | 345.30 | 349.60 | 4.0M |
| 2025-02-11 | 353.10 | 354.20 | 348.50 | 353.80 | 15.2M |
| 2025-02-10 | 348.50 | 352.10 | 348.50 | 351.40 | 6.9M |
| 2025-02-07 | 352.80 | 353.30 | 341.80 | 347.90 | 16.2M |
| 2025-02-06 | 360.40 | 361.40 | 353.30 | 353.30 | 6.5M |
| 2025-02-05 | 338.60 | 357.60 | 338.00 | 357.60 | 12.6M |
| 2025-02-04 | 333.70 | 346.80 | 332.30 | 345.00 | 37.9M |
| 2025-02-03 | 331.00 | 336.30 | 329.20 | 335.20 | 8.1M |
| 2025-01-31 | 341.10 | 341.90 | 333.90 | 335.80 | 11.7M |
| 2025-01-30 | 329.90 | 340.40 | 329.70 | 340.20 | 9.6M |
| 2025-01-29 | 326.90 | 332.30 | 326.90 | 330.10 | 7.3M |
| 2025-01-28 | 319.30 | 330.40 | 319.30 | 327.00 | 6.4M |
| 2025-01-27 | 321.60 | 324.80 | 319.20 | 319.30 | 7.7M |
| 2025-01-24 | 332.50 | 332.50 | 320.00 | 321.50 | 9.4M |
| 2025-01-23 | 337.80 | 338.80 | 330.40 | 332.80 | 43.6M |
| 2025-01-22 | 340.80 | 341.00 | 335.40 | 339.30 | 7.6M |
| 2025-01-21 | 338.00 | 342.80 | 336.40 | 341.80 | 8.6M |
| 2025-01-20 | 332.10 | 338.20 | 330.90 | 338.20 | 4.5M |
| 2025-01-17 | 337.60 | 337.60 | 333.20 | 334.50 | 7.7M |
| 2025-01-16 | 337.20 | 337.20 | 331.00 | 336.00 | 9.3M |
| 2025-01-15 | 329.30 | 337.20 | 329.10 | 337.20 | 11.2M |
| 2025-01-14 | 336.00 | 337.40 | 327.60 | 327.60 | 8.1M |
| 2025-01-13 | 336.50 | 338.10 | 332.30 | 332.60 | 5.9M |
| 2025-01-10 | 345.80 | 348.90 | 335.00 | 335.00 | 13.7M |
| 2025-01-09 | 348.50 | 358.50 | 345.00 | 345.30 | 12.3M |
| 2025-01-08 | 381.70 | 386.40 | 372.70 | 376.80 | 8.6M |
| 2025-01-07 | 384.80 | 386.90 | 376.90 | 380.80 | 7.5M |
| 2025-01-06 | 390.30 | 390.90 | 378.60 | 382.80 | 6.3M |
| 2025-01-03 | 388.40 | 394.90 | 388.40 | 390.50 | 5.9M |
| 2025-01-02 | 378.10 | 390.10 | 377.60 | 389.30 | 3.1M |