356.66
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 348.48 | 348.48 | 345.90 | 346.04 | 7.2K |
| 09:20 | 346.50 | 348.00 | 346.50 | 347.50 | 2.8K |
| 09:25 | 347.50 | 348.33 | 347.21 | 348.33 | 2.9K |
| 09:30 | 348.33 | 348.33 | 348.00 | 348.03 | 0.8K |
| 09:35 | 348.89 | 349.39 | 348.00 | 348.85 | 0.6K |
| 09:40 | 348.85 | 348.85 | 348.00 | 348.00 | 6.9K |
| 09:45 | 348.00 | 348.50 | 348.00 | 348.48 | 10.1K |
| 09:50 | 348.00 | 348.49 | 348.00 | 348.48 | 0.5K |
| 09:55 | 348.49 | 348.49 | 348.00 | 348.48 | 0.8K |
| 10:00 | 348.48 | 349.00 | 347.26 | 348.50 | 9.0K |
| 10:05 | 348.00 | 351.50 | 348.00 | 351.50 | 23.1K |
| 10:10 | 351.00 | 352.22 | 350.40 | 350.50 | 5.5K |
| 10:15 | 351.00 | 351.45 | 351.00 | 351.00 | 1.6K |
| 10:20 | 350.99 | 350.99 | 350.99 | 350.99 | 0.7K |
| 10:25 | 350.99 | 350.99 | 350.00 | 350.99 | 1.8K |
| 10:30 | 350.98 | 350.98 | 350.10 | 350.10 | 0.6K |
| 10:35 | 350.98 | 350.98 | 350.98 | 350.98 | 0.1K |
| 10:45 | 350.16 | 351.00 | 350.16 | 350.98 | 3.3K |
| 10:50 | 350.50 | 350.50 | 350.10 | 350.10 | 2.1K |
| 10:55 | 350.00 | 351.00 | 350.00 | 351.00 | 26.3K |
| 11:00 | 351.00 | 351.40 | 351.00 | 351.26 | 0.7K |
| 11:05 | 351.25 | 351.25 | 351.00 | 351.00 | 3.9K |
| 11:10 | 351.00 | 351.00 | 350.50 | 350.50 | 0.1K |
| 11:15 | 350.50 | 351.00 | 350.50 | 351.00 | 1.0K |
| 11:20 | 350.80 | 351.00 | 350.51 | 350.51 | 1.1K |
| 11:25 | 351.00 | 351.40 | 350.51 | 351.40 | 0.6K |
| 11:30 | 351.40 | 351.40 | 351.00 | 351.00 | 1.2K |
| 11:35 | 351.20 | 351.20 | 351.00 | 351.00 | 0.0K |
| 11:40 | 351.25 | 351.40 | 351.25 | 351.35 | 1.3K |
| 11:45 | 351.35 | 352.00 | 351.35 | 352.00 | 2.0K |
| 11:50 | 352.00 | 352.00 | 351.39 | 351.39 | 1.1K |
| 11:55 | 351.39 | 351.40 | 351.00 | 351.40 | 1.1K |
| 14:30 | 352.19 | 352.20 | 351.97 | 351.97 | 3.9K |
| 14:35 | 352.19 | 355.00 | 352.19 | 352.25 | 10.5K |
| 14:40 | 352.25 | 353.00 | 352.19 | 352.19 | 5.0K |
| 14:45 | 352.50 | 352.99 | 352.50 | 352.50 | 1.4K |
| 14:50 | 352.50 | 352.50 | 352.00 | 352.00 | 11.0K |
| 14:55 | 352.00 | 352.99 | 352.00 | 352.00 | 0.7K |
| 15:00 | 353.00 | 354.00 | 352.00 | 354.00 | 10.0K |
| 15:05 | 353.00 | 353.00 | 352.00 | 352.99 | 0.3K |
| 15:10 | 352.01 | 352.85 | 352.01 | 352.82 | 0.1K |
| 15:15 | 352.82 | 352.82 | 352.01 | 352.01 | 0.1K |
| 15:20 | 352.01 | 352.01 | 352.01 | 352.01 | 0.1K |
| 15:25 | 352.78 | 352.85 | 352.10 | 352.10 | 1.5K |
| 15:30 | 352.10 | 352.50 | 352.10 | 352.50 | 0.1K |
| 15:35 | 352.10 | 353.30 | 352.10 | 353.30 | 5.7K |
| 15:40 | 352.11 | 353.25 | 352.11 | 353.00 | 3.1K |
| 15:45 | 352.00 | 353.30 | 352.00 | 353.30 | 4.1K |
| 15:50 | 353.30 | 354.85 | 353.30 | 353.30 | 23.0K |
| 15:55 | 354.45 | 354.45 | 353.30 | 354.00 | 0.2K |
| 16:00 | 353.30 | 354.00 | 353.30 | 354.00 | 9.4K |
| 16:05 | 353.23 | 353.99 | 353.00 | 353.00 | 0.7K |
| 16:10 | 353.50 | 354.00 | 353.00 | 354.00 | 14.3K |
| 16:15 | 354.50 | 354.50 | 354.00 | 354.00 | 20.9K |
| 16:20 | 354.44 | 354.44 | 352.55 | 352.55 | 6.4K |
| 16:25 | 353.00 | 354.00 | 352.60 | 354.00 | 0.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 359.50 | 360.50 | 353.00 | 356.66 | 0.6M |
| 2025-09-30 | 354.00 | 359.90 | 317.63 | 356.98 | 0.9M |
| 2025-09-29 | 354.00 | 354.94 | 352.00 | 352.92 | 0.2M |
| 2025-09-26 | 348.48 | 355.00 | 345.90 | 353.98 | 0.3M |
| 2025-09-25 | 350.01 | 350.96 | 345.00 | 345.85 | 0.4M |
| 2025-09-24 | 348.50 | 351.88 | 346.75 | 347.96 | 0.5M |
| 2025-09-23 | 350.55 | 353.00 | 348.00 | 348.27 | 0.2M |
| 2025-09-22 | 355.00 | 355.93 | 349.01 | 350.49 | 0.4M |
| 2025-09-19 | 357.00 | 357.00 | 352.00 | 353.64 | 0.2M |
| 2025-09-18 | 351.00 | 356.98 | 350.02 | 354.34 | 0.6M |
| 2025-09-17 | 352.00 | 352.00 | 349.00 | 349.96 | 0.3M |
| 2025-09-16 | 353.00 | 353.00 | 348.51 | 349.68 | 0.3M |
| 2025-09-15 | 351.99 | 353.00 | 350.02 | 351.44 | 0.3M |
| 2025-09-12 | 354.54 | 358.00 | 350.25 | 351.66 | 0.4M |
| 2025-09-11 | 355.27 | 358.00 | 354.06 | 354.54 | 0.7M |
| 2025-09-10 | 358.87 | 358.87 | 355.15 | 356.44 | 0.2M |
| 2025-09-09 | 357.10 | 359.00 | 355.50 | 356.80 | 0.9M |
| 2025-09-08 | 359.56 | 359.56 | 354.90 | 357.08 | 0.3M |
| 2025-09-05 | 355.01 | 360.45 | 351.00 | 356.58 | 0.3M |
| 2025-09-04 | 355.00 | 358.00 | 352.55 | 355.13 | 0.4M |
| 2025-09-03 | 356.00 | 359.95 | 354.50 | 355.87 | 0.6M |
| 2025-09-02 | 356.00 | 357.77 | 353.01 | 355.08 | 0.1M |
| 2025-09-01 | 355.90 | 356.50 | 350.00 | 355.47 | 0.3M |
| 2025-08-29 | 348.00 | 357.00 | 345.05 | 353.59 | 0.7M |
| 2025-08-28 | 353.00 | 354.99 | 348.00 | 349.28 | 0.2M |
| 2025-08-27 | 350.19 | 354.99 | 350.19 | 352.94 | 0.3M |
| 2025-08-26 | 355.00 | 357.00 | 348.01 | 350.18 | 0.2M |
| 2025-08-25 | 356.01 | 358.00 | 351.70 | 354.56 | 0.7M |
| 2025-08-22 | 359.50 | 359.80 | 355.11 | 355.70 | 0.2M |
| 2025-08-21 | 364.90 | 364.90 | 355.00 | 355.74 | 0.7M |
| 2025-08-20 | 355.45 | 364.00 | 354.55 | 362.66 | 1.5M |
| 2025-08-19 | 350.00 | 357.99 | 349.00 | 356.56 | 0.8M |
| 2025-08-18 | 353.00 | 353.00 | 345.00 | 349.45 | 1.7M |
| 2025-08-15 | 363.00 | 364.89 | 360.00 | 361.01 | 1.0M |
| 2025-08-13 | 368.00 | 369.99 | 358.00 | 360.95 | 1.4M |
| 2025-08-12 | 366.00 | 371.89 | 365.10 | 366.75 | 0.8M |
| 2025-08-11 | 356.50 | 366.88 | 356.50 | 363.61 | 0.9M |
| 2025-08-08 | 354.98 | 357.98 | 352.00 | 355.02 | 0.5M |
| 2025-08-07 | 359.00 | 362.99 | 350.01 | 352.76 | 0.9M |
| 2025-08-06 | 361.97 | 365.90 | 353.51 | 359.17 | 2.0M |
| 2025-08-05 | 351.02 | 362.20 | 350.01 | 358.83 | 0.5M |
| 2025-08-04 | 350.00 | 351.76 | 348.50 | 350.66 | 0.5M |
| 2025-08-01 | 345.00 | 351.00 | 342.01 | 348.19 | 0.5M |
| 2025-07-31 | 342.50 | 345.00 | 341.10 | 343.02 | 0.2M |
| 2025-07-30 | 342.98 | 342.98 | 337.71 | 340.42 | 0.1M |
| 2025-07-29 | 342.00 | 347.00 | 338.40 | 339.68 | 0.3M |
| 2025-07-28 | 348.00 | 348.25 | 340.00 | 340.71 | 0.8M |
| 2025-07-25 | 347.00 | 348.50 | 343.70 | 344.90 | 0.2M |
| 2025-07-24 | 343.75 | 348.99 | 342.00 | 346.91 | 0.3M |
| 2025-07-23 | 346.01 | 348.10 | 340.66 | 342.72 | 0.2M |
| 2025-07-22 | 348.50 | 350.00 | 345.98 | 346.39 | 0.6M |
| 2025-07-21 | 347.00 | 350.99 | 343.00 | 345.97 | 1.2M |
| 2025-07-18 | 345.01 | 349.50 | 345.00 | 346.28 | 0.6M |
| 2025-07-17 | 346.00 | 351.91 | 342.51 | 344.67 | 0.5M |
| 2025-07-16 | 351.89 | 351.89 | 342.00 | 345.02 | 0.3M |
| 2025-07-15 | 356.09 | 364.00 | 350.00 | 351.91 | 1.0M |
| 2025-07-14 | 345.01 | 364.00 | 345.01 | 355.91 | 1.2M |
| 2025-07-11 | 348.36 | 350.00 | 343.07 | 344.72 | 0.4M |
| 2025-07-10 | 338.00 | 351.00 | 337.20 | 348.36 | 0.6M |
| 2025-07-09 | 340.00 | 343.97 | 335.02 | 339.57 | 0.3M |
| 2025-07-08 | 339.00 | 341.00 | 331.02 | 340.58 | 0.5M |
| 2025-07-07 | 333.00 | 344.98 | 332.46 | 337.79 | 1.1M |
| 2025-07-04 | 319.00 | 338.00 | 319.00 | 332.42 | 1.0M |
| 2025-07-03 | 332.25 | 341.00 | 320.11 | 323.60 | 0.8M |
| 2025-07-02 | 317.50 | 345.42 | 314.05 | 331.78 | 1.6M |
| 2025-07-01 | 288.34 | 317.17 | 287.50 | 314.02 | 2.1M |
| 2025-06-30 | 285.32 | 289.00 | 283.05 | 288.34 | 0.8M |
| 2025-06-27 | 280.74 | 286.00 | 280.10 | 285.32 | 0.6M |
| 2025-06-26 | 283.50 | 283.50 | 278.00 | 279.80 | 0.4M |
| 2025-06-25 | 280.27 | 285.00 | 279.66 | 282.69 | 1.9M |
| 2025-06-24 | 277.88 | 284.20 | 277.88 | 280.27 | 1.5M |
| 2025-06-23 | 276.00 | 279.50 | 273.00 | 273.61 | 0.3M |
| 2025-06-20 | 280.99 | 281.59 | 275.05 | 277.90 | 0.2M |
| 2025-06-19 | 278.90 | 281.93 | 277.01 | 279.22 | 0.4M |
| 2025-06-18 | 282.00 | 282.80 | 275.50 | 276.86 | 1.5M |
| 2025-06-17 | 283.39 | 286.48 | 280.91 | 282.35 | 0.6M |
| 2025-06-16 | 284.90 | 286.50 | 281.55 | 282.41 | 0.5M |
| 2025-06-13 | 284.00 | 285.00 | 276.56 | 283.36 | 0.5M |
| 2025-06-12 | 285.55 | 287.99 | 283.65 | 284.57 | 1.3M |
| 2025-06-11 | 281.57 | 286.99 | 281.57 | 282.98 | 0.8M |
| 2025-06-10 | 282.74 | 284.33 | 280.50 | 281.57 | 0.3M |
| 2025-06-05 | 284.07 | 284.07 | 282.03 | 282.74 | 0.3M |
| 2025-06-04 | 274.02 | 285.00 | 274.02 | 282.07 | 1.6M |
| 2025-06-03 | 273.01 | 276.99 | 273.01 | 275.69 | 0.5M |
| 2025-06-02 | 277.98 | 277.98 | 272.55 | 273.21 | 0.5M |
| 2025-05-30 | 273.20 | 277.50 | 272.01 | 276.79 | 0.5M |
| 2025-05-29 | 275.99 | 276.70 | 272.80 | 272.99 | 0.3M |
| 2025-05-27 | 275.02 | 276.90 | 273.00 | 274.07 | 0.3M |
| 2025-05-26 | 276.00 | 280.00 | 274.55 | 275.36 | 0.2M |
| 2025-05-23 | 280.00 | 280.00 | 275.00 | 275.61 | 0.6M |
| 2025-05-22 | 281.05 | 283.00 | 277.11 | 278.65 | 0.4M |
| 2025-05-21 | 283.90 | 283.90 | 278.99 | 280.05 | 0.4M |
| 2025-05-20 | 284.50 | 285.90 | 280.51 | 281.06 | 0.3M |
| 2025-05-19 | 285.00 | 287.00 | 282.01 | 284.17 | 0.3M |
| 2025-05-16 | 285.00 | 288.27 | 284.01 | 285.08 | 0.5M |
| 2025-05-15 | 280.87 | 286.40 | 280.87 | 283.94 | 0.2M |
| 2025-05-14 | 287.00 | 287.00 | 279.05 | 280.87 | 0.4M |
| 2025-05-13 | 292.95 | 292.95 | 281.20 | 286.51 | 0.9M |
| 2025-05-12 | 297.35 | 297.35 | 285.00 | 293.17 | 2.4M |
| 2025-05-09 | 265.00 | 275.00 | 264.00 | 270.32 | 0.7M |
| 2025-05-08 | 273.22 | 276.00 | 253.01 | 266.39 | 3.2M |
| 2025-05-07 | 265.00 | 277.47 | 265.00 | 273.22 | 0.8M |
| 2025-05-06 | 273.00 | 279.49 | 272.67 | 273.73 | 0.4M |
| 2025-05-05 | 274.75 | 275.95 | 272.50 | 272.83 | 0.1M |
| 2025-05-02 | 271.90 | 277.99 | 270.00 | 274.75 | 0.5M |
| 2025-04-30 | 281.48 | 281.48 | 266.50 | 269.16 | 2.1M |
| 2025-04-29 | 283.26 | 290.10 | 283.26 | 289.05 | 1.2M |
| 2025-04-28 | 285.29 | 288.49 | 282.50 | 283.20 | 0.4M |
| 2025-04-25 | 281.00 | 286.00 | 279.00 | 285.29 | 0.9M |
| 2025-04-24 | 284.00 | 287.00 | 277.40 | 278.92 | 0.6M |
| 2025-04-23 | 287.86 | 295.20 | 285.03 | 286.67 | 3.3M |
| 2025-04-22 | 289.80 | 289.80 | 284.00 | 285.47 | 0.2M |
| 2025-04-21 | 277.99 | 291.50 | 277.99 | 288.74 | 1.7M |
| 2025-04-18 | 275.00 | 278.78 | 275.00 | 276.54 | 1.6M |
| 2025-04-17 | 276.65 | 277.19 | 273.01 | 274.74 | 0.2M |
| 2025-04-16 | 273.88 | 278.90 | 272.58 | 274.38 | 0.7M |
| 2025-04-15 | 272.98 | 273.40 | 271.05 | 271.82 | 0.4M |
| 2025-04-14 | 273.88 | 276.88 | 270.00 | 271.49 | 1.1M |
| 2025-04-11 | 277.99 | 279.97 | 273.55 | 273.88 | 1.0M |
| 2025-04-10 | 284.00 | 284.00 | 275.11 | 277.03 | 0.4M |
| 2025-04-09 | 281.01 | 283.20 | 278.00 | 280.09 | 0.5M |
| 2025-04-08 | 284.49 | 289.00 | 280.00 | 280.91 | 1.5M |
| 2025-04-07 | 288.50 | 289.80 | 277.00 | 284.55 | 1.2M |
| 2025-04-04 | 282.00 | 293.94 | 282.00 | 289.67 | 1.9M |
| 2025-04-03 | 280.94 | 282.50 | 275.01 | 281.31 | 0.9M |
| 2025-03-27 | 278.79 | 281.40 | 276.51 | 280.66 | 1.1M |
| 2025-03-26 | 281.00 | 281.00 | 274.57 | 276.49 | 2.0M |
| 2025-03-25 | 284.00 | 284.00 | 276.00 | 276.62 | 0.3M |
| 2025-03-24 | 281.01 | 282.99 | 278.50 | 279.15 | 0.9M |
| 2025-03-21 | 282.03 | 284.00 | 280.50 | 281.01 | 0.4M |
| 2025-03-20 | 282.51 | 283.61 | 281.02 | 282.03 | 0.2M |
| 2025-03-19 | 280.25 | 283.49 | 280.25 | 281.90 | 0.2M |
| 2025-03-18 | 282.30 | 286.89 | 280.00 | 282.20 | 0.3M |
| 2025-03-17 | 282.99 | 288.00 | 281.50 | 282.31 | 0.0M |
| 2025-03-14 | 283.00 | 283.97 | 280.25 | 281.92 | 0.2M |
| 2025-03-13 | 290.00 | 292.00 | 289.90 | 290.34 | 0.2M |
| 2025-03-12 | 291.90 | 291.90 | 290.00 | 290.63 | 0.1M |
| 2025-03-11 | 292.85 | 292.85 | 290.00 | 290.17 | 0.1M |
| 2025-03-10 | 292.50 | 293.00 | 289.99 | 290.36 | 0.2M |
| 2025-03-07 | 289.85 | 294.00 | 287.10 | 290.16 | 0.1M |
| 2025-03-06 | 283.25 | 289.00 | 283.25 | 288.39 | 0.0M |
| 2025-03-05 | 283.50 | 290.45 | 281.50 | 285.09 | 0.0M |
| 2025-03-04 | 284.99 | 288.00 | 281.60 | 286.26 | 0.0M |
| 2025-03-03 | 286.16 | 288.48 | 280.01 | 281.60 | 0.0M |
| 2025-02-28 | 286.00 | 288.80 | 285.00 | 286.16 | 0.1M |
| 2025-02-27 | 285.01 | 291.00 | 285.01 | 285.67 | 0.1M |
| 2025-02-26 | 290.00 | 291.97 | 287.00 | 287.30 | 0.1M |
| 2025-02-25 | 283.00 | 294.00 | 282.00 | 290.06 | 0.8M |
| 2025-02-24 | 272.00 | 289.00 | 270.00 | 284.49 | 0.6M |
| 2025-02-21 | 278.50 | 278.50 | 270.01 | 271.10 | 0.4M |
| 2025-02-20 | 273.25 | 277.70 | 273.00 | 277.10 | 0.2M |
| 2025-02-19 | 274.32 | 275.87 | 272.01 | 273.25 | 0.1M |
| 2025-02-18 | 277.97 | 277.97 | 247.37 | 274.25 | 0.2M |
| 2025-02-17 | 278.00 | 279.99 | 274.50 | 274.86 | 0.6M |
| 2025-02-14 | 278.05 | 282.00 | 276.25 | 277.34 | 0.1M |
| 2025-02-13 | 275.03 | 282.00 | 275.03 | 279.02 | 0.2M |
| 2025-02-12 | 279.86 | 281.75 | 276.50 | 276.73 | 0.4M |
| 2025-02-11 | 278.95 | 281.95 | 276.51 | 277.82 | 0.1M |
| 2025-02-10 | 280.00 | 280.64 | 274.91 | 276.25 | 0.4M |
| 2025-02-07 | 284.00 | 290.00 | 275.20 | 278.81 | 0.8M |
| 2025-02-06 | 283.50 | 284.89 | 267.00 | 280.93 | 1.2M |
| 2025-02-04 | 283.77 | 286.00 | 281.00 | 281.97 | 0.2M |
| 2025-02-03 | 284.00 | 285.49 | 281.00 | 283.77 | 0.2M |
| 2025-01-31 | 282.99 | 286.90 | 280.15 | 283.64 | 0.4M |
| 2025-01-30 | 278.99 | 283.00 | 278.01 | 281.71 | 0.1M |
| 2025-01-29 | 284.00 | 285.00 | 277.99 | 278.51 | 0.3M |
| 2025-01-28 | 284.60 | 285.00 | 281.03 | 282.48 | 0.1M |
| 2025-01-27 | 283.05 | 286.98 | 281.00 | 282.65 | 0.3M |
| 2025-01-24 | 286.10 | 288.50 | 282.31 | 287.47 | 0.1M |
| 2025-01-23 | 285.99 | 286.95 | 282.12 | 286.10 | 0.2M |
| 2025-01-22 | 285.01 | 286.80 | 281.01 | 284.12 | 0.1M |
| 2025-01-21 | 287.00 | 287.11 | 284.81 | 285.93 | 0.2M |
| 2025-01-20 | 282.00 | 287.32 | 280.10 | 285.83 | 0.1M |
| 2025-01-17 | 283.49 | 285.10 | 278.12 | 284.06 | 0.8M |
| 2025-01-16 | 283.89 | 283.89 | 280.46 | 281.79 | 0.1M |
| 2025-01-15 | 284.00 | 286.60 | 280.03 | 281.62 | 0.7M |
| 2025-01-14 | 283.99 | 286.74 | 282.00 | 283.13 | 0.5M |
| 2025-01-13 | 282.05 | 286.00 | 281.51 | 282.98 | 0.2M |
| 2025-01-10 | 282.37 | 285.00 | 276.05 | 284.16 | 0.2M |
| 2025-01-09 | 285.00 | 286.60 | 279.01 | 282.37 | 0.2M |
| 2025-01-08 | 286.00 | 290.00 | 277.00 | 282.95 | 0.3M |
| 2025-01-07 | 290.00 | 290.40 | 280.05 | 288.49 | 0.5M |
| 2025-01-06 | 287.00 | 290.20 | 281.02 | 290.20 | 0.3M |
| 2025-01-03 | 283.30 | 287.00 | 277.01 | 285.00 | 0.3M |
| 2025-01-02 | 284.10 | 288.88 | 282.01 | 283.72 | 0.7M |
| 2025-01-01 | 282.00 | 288.00 | 281.30 | 285.00 | 0.2M |