384.87
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 378.89 | 378.89 | 378.89 | 378.89 | 2.3K |
| 09:43 | 377.98 | 377.98 | 377.98 | 377.98 | 0.2K |
| 09:45 | 378.02 | 378.02 | 376.77 | 377.23 | 2.4K |
| 10:00 | 377.26 | 377.26 | 377.26 | 377.26 | 0.3K |
| 10:02 | 375.43 | 375.43 | 375.43 | 375.43 | 1.0K |
| 10:17 | 376.05 | 376.05 | 376.05 | 376.05 | 0.5K |
| 10:18 | 376.47 | 376.47 | 376.47 | 376.47 | 2.8K |
| 10:21 | 375.87 | 375.87 | 375.87 | 375.87 | 2.3K |
| 10:22 | 376.65 | 376.65 | 376.65 | 376.65 | 1.4K |
| 10:26 | 375.85 | 375.85 | 375.85 | 375.85 | 1.1K |
| 10:49 | 375.00 | 375.00 | 375.00 | 375.00 | 2.3K |
| 11:04 | 373.67 | 373.67 | 373.67 | 373.67 | 0.6K |
| 11:05 | 373.23 | 373.23 | 373.23 | 373.23 | 1.2K |
| 11:13 | 373.23 | 373.23 | 373.23 | 373.23 | 0.1K |
| 11:16 | 372.69 | 372.69 | 372.69 | 372.69 | 1.5K |
| 11:27 | 371.68 | 371.98 | 371.68 | 371.98 | 3.4K |
| 11:30 | 371.91 | 371.91 | 371.91 | 371.91 | 0.2K |
| 11:31 | 372.49 | 372.49 | 372.49 | 372.49 | 3.2K |
| 11:40 | 371.88 | 371.88 | 371.88 | 371.88 | 0.5K |
| 11:41 | 372.04 | 372.52 | 372.00 | 372.52 | 2.9K |
| 11:42 | 372.09 | 372.09 | 372.09 | 372.09 | 0.4K |
| 11:44 | 372.12 | 372.12 | 372.09 | 372.09 | 3.0K |
| 11:54 | 370.78 | 370.78 | 370.78 | 370.78 | 1.9K |
| 12:12 | 369.07 | 369.07 | 369.07 | 369.07 | 0.4K |
| 12:13 | 369.05 | 369.05 | 369.05 | 369.05 | 0.7K |
| 12:14 | 369.23 | 369.31 | 369.23 | 369.31 | 1.6K |
| 12:15 | 369.72 | 369.72 | 369.30 | 369.30 | 3.2K |
| 12:16 | 369.70 | 369.70 | 369.70 | 369.70 | 0.2K |
| 12:17 | 369.68 | 369.68 | 369.68 | 369.68 | 0.6K |
| 12:18 | 370.32 | 370.32 | 370.32 | 370.32 | 1.5K |
| 12:23 | 369.88 | 369.88 | 369.88 | 369.88 | 2.2K |
| 12:52 | 369.23 | 369.32 | 369.23 | 369.32 | 3.4K |
| 12:53 | 369.19 | 369.19 | 369.19 | 369.19 | 4.7K |
| 13:09 | 369.59 | 369.59 | 369.59 | 369.59 | 4.6K |
| 13:45 | 367.63 | 367.63 | 367.63 | 367.63 | 0.6K |
| 13:46 | 367.35 | 367.35 | 367.35 | 367.35 | 1.2K |
| 13:51 | 367.35 | 367.35 | 367.35 | 367.35 | 1.0K |
| 14:06 | 367.94 | 367.94 | 367.94 | 367.94 | 0.2K |
| 14:10 | 367.63 | 367.63 | 367.63 | 367.63 | 3.3K |
| 14:15 | 368.78 | 368.89 | 368.51 | 368.89 | 6.7K |
| 14:29 | 368.25 | 368.25 | 368.25 | 368.25 | 0.5K |
| 14:38 | 368.68 | 368.68 | 368.68 | 368.68 | 2.0K |
| 15:00 | 368.08 | 368.08 | 368.08 | 368.08 | 2.5K |
| 15:16 | 367.62 | 367.62 | 367.62 | 367.62 | 0.8K |
| 15:18 | 368.12 | 368.71 | 368.12 | 368.71 | 8.7K |
| 15:45 | 368.19 | 368.52 | 367.90 | 368.52 | 2.8K |
| 15:46 | 367.97 | 367.97 | 367.97 | 367.97 | 0.3K |
| 15:48 | 368.77 | 368.77 | 368.77 | 368.77 | 2.4K |
| 15:51 | 369.56 | 369.56 | 369.56 | 369.56 | 0.5K |
| 15:52 | 369.22 | 369.22 | 369.22 | 369.22 | 2.4K |
| 15:55 | 368.15 | 368.46 | 367.53 | 368.46 | 2.0K |
| 15:56 | 368.05 | 368.06 | 367.76 | 367.78 | 3.8K |
| 15:57 | 367.83 | 368.14 | 367.83 | 368.04 | 2.5K |
| 15:58 | 368.19 | 368.50 | 368.19 | 368.50 | 1.9K |
| 15:59 | 368.40 | 368.60 | 367.80 | 368.32 | 32.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 372.32 | 388.12 | 372.00 | 384.87 | 0.2M |
| 2025-09-25 | 364.97 | 366.72 | 361.50 | 364.95 | 0.1M |
| 2025-09-24 | 375.98 | 379.09 | 367.13 | 368.21 | 0.1M |
| 2025-09-23 | 375.39 | 379.79 | 374.33 | 376.49 | 0.2M |
| 2025-09-22 | 373.03 | 377.40 | 370.86 | 375.62 | 0.1M |
| 2025-09-19 | 379.10 | 379.10 | 373.85 | 375.11 | 0.3M |
| 2025-09-18 | 374.91 | 380.46 | 372.45 | 378.95 | 0.2M |
| 2025-09-17 | 375.01 | 380.43 | 371.18 | 372.54 | 0.1M |
| 2025-09-16 | 377.87 | 381.32 | 371.66 | 374.32 | 0.2M |
| 2025-09-15 | 376.19 | 380.21 | 370.56 | 377.84 | 0.2M |
| 2025-09-12 | 385.92 | 388.55 | 373.24 | 373.62 | 0.2M |
| 2025-09-11 | 379.00 | 388.10 | 374.70 | 386.70 | 0.2M |
| 2025-09-10 | 372.50 | 380.00 | 371.86 | 377.65 | 0.2M |
| 2025-09-09 | 378.00 | 381.08 | 370.52 | 372.02 | 0.2M |
| 2025-09-08 | 378.17 | 382.40 | 375.11 | 379.57 | 0.2M |
| 2025-09-05 | 378.50 | 381.42 | 371.34 | 377.91 | 0.2M |
| 2025-09-04 | 368.50 | 377.86 | 366.47 | 377.48 | 0.3M |
| 2025-09-03 | 365.65 | 371.28 | 365.09 | 367.29 | 0.3M |
| 2025-09-02 | 365.00 | 366.42 | 360.41 | 366.42 | 0.3M |
| 2025-08-29 | 374.08 | 374.34 | 364.51 | 367.12 | 0.2M |
| 2025-08-28 | 375.80 | 379.22 | 371.92 | 374.17 | 0.2M |
| 2025-08-27 | 375.00 | 377.45 | 370.82 | 374.33 | 0.3M |
| 2025-08-26 | 374.45 | 376.87 | 372.48 | 376.19 | 0.2M |
| 2025-08-25 | 376.00 | 379.55 | 371.53 | 373.77 | 0.2M |
| 2025-08-22 | 366.47 | 378.00 | 362.81 | 375.35 | 0.2M |
| 2025-08-21 | 363.68 | 366.26 | 361.20 | 363.84 | 0.2M |
| 2025-08-20 | 373.00 | 374.51 | 362.03 | 364.20 | 0.3M |
| 2025-08-19 | 376.00 | 379.02 | 372.00 | 373.94 | 0.2M |
| 2025-08-18 | 373.24 | 379.17 | 372.78 | 375.64 | 0.3M |
| 2025-08-15 | 378.00 | 379.10 | 371.21 | 373.75 | 0.2M |
| 2025-08-14 | 378.00 | 380.80 | 371.80 | 376.34 | 0.2M |
| 2025-08-13 | 381.09 | 384.09 | 376.31 | 380.87 | 0.2M |
| 2025-08-12 | 370.00 | 380.48 | 366.53 | 379.15 | 0.2M |
| 2025-08-11 | 367.74 | 372.66 | 364.46 | 367.78 | 0.2M |
| 2025-08-08 | 371.08 | 372.52 | 367.64 | 368.20 | 0.1M |
| 2025-08-07 | 371.21 | 372.00 | 364.75 | 368.01 | 0.1M |
| 2025-08-06 | 368.55 | 368.72 | 361.89 | 368.27 | 0.1M |
| 2025-08-05 | 368.84 | 372.28 | 362.43 | 367.37 | 0.1M |
| 2025-08-04 | 360.57 | 365.59 | 358.95 | 365.59 | 0.1M |
| 2025-08-01 | 360.01 | 363.84 | 353.41 | 358.53 | 0.2M |
| 2025-07-31 | 361.55 | 367.25 | 359.75 | 363.95 | 0.2M |
| 2025-07-30 | 364.59 | 366.45 | 360.13 | 364.20 | 0.2M |
| 2025-07-29 | 362.70 | 363.28 | 358.01 | 363.18 | 0.1M |
| 2025-07-28 | 361.87 | 361.87 | 356.44 | 357.83 | 0.1M |
| 2025-07-25 | 357.50 | 361.47 | 356.28 | 361.43 | 0.1M |
| 2025-07-24 | 358.76 | 360.87 | 352.60 | 357.39 | 0.2M |
| 2025-07-23 | 359.18 | 363.03 | 356.19 | 358.44 | 0.2M |
| 2025-07-22 | 341.00 | 354.41 | 337.93 | 353.56 | 0.2M |
| 2025-07-21 | 338.83 | 339.14 | 331.90 | 331.90 | 0.3M |
| 2025-07-18 | 337.36 | 338.99 | 329.21 | 335.65 | 0.2M |
| 2025-07-17 | 329.26 | 336.80 | 329.26 | 336.24 | 0.1M |
| 2025-07-16 | 328.65 | 331.84 | 326.22 | 330.09 | 0.1M |
| 2025-07-15 | 333.42 | 335.07 | 328.26 | 328.58 | 0.2M |
| 2025-07-14 | 333.64 | 336.15 | 332.12 | 332.85 | 0.1M |
| 2025-07-11 | 338.36 | 339.57 | 334.68 | 335.12 | 0.2M |
| 2025-07-10 | 340.59 | 343.95 | 340.00 | 340.10 | 0.2M |
| 2025-07-09 | 344.65 | 347.31 | 334.99 | 339.80 | 0.2M |
| 2025-07-08 | 339.01 | 344.39 | 339.01 | 342.21 | 0.2M |
| 2025-07-07 | 339.85 | 341.98 | 334.72 | 338.01 | 0.2M |
| 2025-07-03 | 341.74 | 342.99 | 337.47 | 341.58 | 0.1M |
| 2025-07-02 | 334.97 | 341.99 | 331.17 | 341.26 | 0.3M |
| 2025-07-01 | 324.82 | 338.35 | 321.21 | 335.19 | 0.2M |
| 2025-06-30 | 334.28 | 336.96 | 326.00 | 326.57 | 0.2M |
| 2025-06-27 | 333.41 | 335.77 | 331.48 | 333.86 | 0.3M |
| 2025-06-26 | 328.06 | 333.53 | 325.76 | 333.38 | 0.3M |
| 2025-06-25 | 326.72 | 327.01 | 318.77 | 325.01 | 0.2M |
| 2025-06-24 | 325.74 | 327.60 | 323.00 | 325.10 | 0.2M |
| 2025-06-23 | 318.00 | 323.27 | 316.56 | 323.27 | 0.1M |
| 2025-06-20 | 322.69 | 323.44 | 317.98 | 318.63 | 0.4M |
| 2025-06-18 | 322.02 | 326.65 | 319.93 | 320.70 | 0.2M |
| 2025-06-17 | 323.40 | 328.51 | 322.00 | 322.83 | 0.2M |
| 2025-06-16 | 326.49 | 330.03 | 322.92 | 326.36 | 0.2M |
| 2025-06-13 | 321.68 | 325.85 | 318.03 | 321.75 | 0.1M |
| 2025-06-12 | 319.95 | 325.28 | 318.36 | 325.15 | 0.2M |
| 2025-06-11 | 323.14 | 325.87 | 320.77 | 322.61 | 0.2M |
| 2025-06-10 | 324.43 | 324.50 | 320.29 | 322.86 | 0.2M |
| 2025-06-09 | 327.26 | 327.86 | 323.38 | 324.70 | 0.2M |
| 2025-06-06 | 326.67 | 327.17 | 324.06 | 325.61 | 0.1M |
| 2025-06-05 | 323.69 | 324.13 | 319.03 | 322.20 | 0.1M |
| 2025-06-04 | 323.96 | 324.34 | 321.06 | 321.71 | 0.2M |
| 2025-06-03 | 317.47 | 324.45 | 317.47 | 323.42 | 0.1M |
| 2025-06-02 | 316.91 | 317.81 | 310.00 | 317.30 | 0.1M |
| 2025-05-30 | 315.77 | 319.37 | 314.33 | 318.04 | 0.1M |
| 2025-05-29 | 318.98 | 319.24 | 315.58 | 317.33 | 0.1M |
| 2025-05-28 | 320.78 | 320.78 | 315.31 | 317.65 | 0.1M |
| 2025-05-27 | 316.71 | 321.04 | 314.84 | 320.48 | 0.1M |
| 2025-05-23 | 307.94 | 314.32 | 307.94 | 312.46 | 0.1M |
| 2025-05-22 | 310.87 | 316.33 | 305.07 | 312.62 | 0.1M |
| 2025-05-21 | 316.85 | 319.69 | 310.94 | 313.51 | 0.1M |
| 2025-05-20 | 321.65 | 324.18 | 317.74 | 320.08 | 0.1M |
| 2025-05-19 | 321.18 | 324.08 | 320.15 | 322.94 | 0.1M |
| 2025-05-16 | 320.24 | 327.32 | 318.28 | 325.47 | 0.1M |
| 2025-05-15 | 317.20 | 321.87 | 316.13 | 319.45 | 0.1M |
| 2025-05-14 | 322.52 | 323.40 | 317.99 | 318.21 | 0.1M |
| 2025-05-13 | 323.48 | 325.09 | 319.79 | 322.34 | 0.1M |
| 2025-05-12 | 322.57 | 324.20 | 318.56 | 321.64 | 0.1M |
| 2025-05-09 | 311.84 | 321.03 | 306.44 | 309.18 | 0.1M |
| 2025-05-08 | 304.82 | 312.76 | 304.48 | 309.21 | 0.2M |
| 2025-05-07 | 306.81 | 306.81 | 299.24 | 300.89 | 0.1M |
| 2025-05-06 | 304.62 | 305.94 | 301.90 | 303.19 | 0.1M |
| 2025-05-05 | 305.40 | 308.46 | 305.40 | 306.59 | 0.1M |
| 2025-05-02 | 302.80 | 311.08 | 302.80 | 307.43 | 0.2M |
| 2025-05-01 | 295.92 | 302.23 | 290.53 | 298.71 | 0.1M |
| 2025-04-30 | 290.11 | 293.55 | 286.50 | 293.22 | 0.1M |
| 2025-04-29 | 292.24 | 297.52 | 289.87 | 295.49 | 0.1M |
| 2025-04-28 | 292.86 | 296.55 | 287.94 | 293.20 | 0.1M |
| 2025-04-25 | 297.08 | 297.08 | 289.95 | 292.87 | 0.1M |
| 2025-04-24 | 287.64 | 297.18 | 287.64 | 296.50 | 0.2M |
| 2025-04-23 | 294.41 | 298.40 | 285.50 | 286.92 | 0.2M |
| 2025-04-22 | 272.31 | 284.17 | 269.21 | 278.28 | 0.3M |
| 2025-04-21 | 274.42 | 277.10 | 267.03 | 269.53 | 0.3M |
| 2025-04-17 | 280.61 | 281.02 | 277.25 | 277.83 | 0.1M |
| 2025-04-16 | 281.16 | 285.91 | 274.08 | 281.11 | 0.1M |
| 2025-04-15 | 282.48 | 288.70 | 280.93 | 282.50 | 0.1M |
| 2025-04-14 | 289.25 | 289.25 | 279.48 | 283.73 | 0.1M |
| 2025-04-11 | 277.23 | 286.44 | 272.34 | 283.51 | 0.1M |
| 2025-04-10 | 276.46 | 281.20 | 271.90 | 278.16 | 0.2M |
| 2025-04-09 | 261.05 | 291.77 | 259.09 | 284.96 | 0.2M |
| 2025-04-08 | 270.96 | 276.79 | 259.50 | 264.70 | 0.3M |
| 2025-04-07 | 254.87 | 278.43 | 250.07 | 263.86 | 0.4M |
| 2025-04-04 | 262.07 | 270.98 | 253.34 | 265.28 | 0.3M |
| 2025-04-03 | 282.29 | 290.00 | 275.67 | 278.17 | 0.2M |
| 2025-04-02 | 283.64 | 298.47 | 283.64 | 296.54 | 0.1M |
| 2025-04-01 | 283.00 | 291.08 | 282.11 | 288.47 | 0.1M |
| 2025-03-31 | 284.67 | 288.93 | 281.56 | 285.37 | 0.2M |
| 2025-03-28 | 297.08 | 303.57 | 287.12 | 289.56 | 0.1M |
| 2025-03-27 | 298.70 | 305.97 | 296.82 | 299.20 | 0.2M |
| 2025-03-26 | 300.19 | 303.38 | 298.25 | 300.72 | 0.3M |
| 2025-03-25 | 298.64 | 302.46 | 295.78 | 299.44 | 0.2M |
| 2025-03-24 | 292.00 | 302.49 | 289.48 | 298.97 | 0.3M |
| 2025-03-21 | 305.17 | 306.16 | 284.34 | 285.50 | 0.6M |
| 2025-03-20 | 327.73 | 330.71 | 325.68 | 326.58 | 0.1M |
| 2025-03-19 | 323.83 | 330.80 | 323.83 | 330.75 | 0.1M |
| 2025-03-18 | 325.07 | 325.51 | 322.00 | 322.43 | 0.1M |
| 2025-03-17 | 325.57 | 330.11 | 325.05 | 327.00 | 0.1M |
| 2025-03-14 | 323.39 | 328.08 | 321.46 | 327.62 | 0.1M |
| 2025-03-13 | 323.66 | 323.66 | 317.00 | 319.34 | 0.1M |
| 2025-03-12 | 326.34 | 328.13 | 318.95 | 326.71 | 0.2M |
| 2025-03-11 | 319.15 | 326.93 | 315.94 | 320.99 | 0.2M |
| 2025-03-10 | 323.74 | 327.40 | 315.64 | 317.90 | 0.2M |
| 2025-03-07 | 328.98 | 330.26 | 320.87 | 327.97 | 0.1M |
| 2025-03-06 | 333.60 | 337.34 | 326.72 | 330.36 | 0.1M |
| 2025-03-05 | 333.28 | 339.05 | 329.47 | 338.99 | 0.2M |
| 2025-03-04 | 331.08 | 341.52 | 326.00 | 333.19 | 0.2M |
| 2025-03-03 | 348.50 | 351.50 | 331.80 | 334.90 | 0.2M |
| 2025-02-28 | 342.17 | 348.68 | 340.62 | 348.37 | 0.2M |
| 2025-02-27 | 347.41 | 352.36 | 342.60 | 342.77 | 0.2M |
| 2025-02-26 | 350.12 | 356.12 | 347.58 | 347.94 | 0.1M |
| 2025-02-25 | 343.50 | 349.66 | 339.66 | 347.50 | 0.1M |
| 2025-02-24 | 347.59 | 352.17 | 341.17 | 342.86 | 0.1M |
| 2025-02-21 | 366.52 | 366.52 | 347.26 | 349.08 | 0.1M |
| 2025-02-20 | 368.91 | 368.91 | 353.33 | 362.91 | 0.2M |
| 2025-02-19 | 367.22 | 374.60 | 363.15 | 367.26 | 0.3M |
| 2025-02-18 | 340.35 | 379.22 | 337.25 | 376.98 | 0.4M |
| 2025-02-14 | 325.40 | 329.36 | 316.49 | 320.79 | 0.1M |
| 2025-02-13 | 323.49 | 334.35 | 319.24 | 323.04 | 0.1M |
| 2025-02-12 | 321.08 | 329.02 | 318.98 | 322.73 | 0.1M |
| 2025-02-11 | 326.78 | 331.31 | 322.66 | 325.27 | 0.1M |
| 2025-02-10 | 330.50 | 330.50 | 326.89 | 328.20 | 0.1M |
| 2025-02-07 | 332.46 | 332.46 | 327.73 | 328.11 | 0.1M |
| 2025-02-06 | 328.90 | 331.71 | 328.90 | 330.82 | 0.1M |
| 2025-02-05 | 328.34 | 331.87 | 325.56 | 328.58 | 0.1M |
| 2025-02-04 | 325.22 | 328.57 | 325.11 | 326.19 | 0.1M |
| 2025-02-03 | 324.26 | 329.41 | 322.97 | 324.46 | 0.1M |
| 2025-01-31 | 332.88 | 336.01 | 329.75 | 331.76 | 0.1M |
| 2025-01-30 | 332.42 | 336.15 | 330.77 | 334.00 | 0.1M |
| 2025-01-29 | 327.73 | 333.39 | 326.67 | 329.20 | 0.1M |
| 2025-01-28 | 329.35 | 333.27 | 322.90 | 327.73 | 0.1M |
| 2025-01-27 | 340.05 | 340.05 | 328.96 | 329.77 | 0.1M |
| 2025-01-24 | 342.00 | 345.54 | 338.07 | 342.48 | 0.1M |
| 2025-01-23 | 340.55 | 343.57 | 338.55 | 342.19 | 0.1M |
| 2025-01-22 | 341.91 | 344.00 | 340.20 | 340.51 | 0.1M |
| 2025-01-21 | 339.98 | 346.77 | 339.58 | 342.83 | 0.1M |
| 2025-01-17 | 338.62 | 339.86 | 334.44 | 336.35 | 0.2M |
| 2025-01-16 | 326.71 | 336.78 | 326.71 | 336.00 | 0.2M |
| 2025-01-15 | 320.43 | 326.85 | 316.52 | 325.40 | 0.2M |
| 2025-01-14 | 309.89 | 315.51 | 306.01 | 313.56 | 0.2M |
| 2025-01-13 | 299.57 | 307.15 | 299.57 | 307.01 | 0.1M |
| 2025-01-10 | 304.32 | 304.32 | 300.83 | 302.25 | 0.1M |
| 2025-01-08 | 306.00 | 307.52 | 303.60 | 307.51 | 0.2M |
| 2025-01-07 | 308.36 | 308.46 | 305.37 | 307.72 | 0.1M |
| 2025-01-06 | 310.34 | 315.90 | 304.71 | 307.78 | 0.2M |
| 2025-01-03 | 305.38 | 309.94 | 304.82 | 309.81 | 0.1M |
| 2025-01-02 | 307.72 | 310.65 | 304.96 | 305.16 | 0.1M |