357.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 351.20 | 360.40 | 350.80 | 357.80 | 4.1M |
| 2025-09-25 | 354.90 | 358.70 | 351.60 | 351.60 | 2.4M |
| 2025-09-24 | 358.40 | 359.70 | 353.90 | 355.90 | 2.5M |
| 2025-09-23 | 358.50 | 367.70 | 358.50 | 360.60 | 3.3M |
| 2025-09-22 | 358.30 | 363.70 | 356.80 | 359.10 | 2.9M |
| 2025-09-19 | 378.30 | 378.40 | 358.20 | 360.70 | 16.3M |
| 2025-09-18 | 386.30 | 387.50 | 379.00 | 380.40 | 4.7M |
| 2025-09-17 | 385.50 | 392.40 | 381.40 | 389.90 | 3.4M |
| 2025-09-16 | 394.80 | 400.00 | 373.40 | 383.60 | 6.8M |
| 2025-09-15 | 401.10 | 402.70 | 396.30 | 397.50 | 3.8M |
| 2025-09-12 | 398.30 | 401.00 | 396.10 | 399.30 | 3.8M |
| 2025-09-11 | 398.40 | 401.80 | 394.70 | 394.70 | 3.8M |
| 2025-09-10 | 403.10 | 409.50 | 397.50 | 398.50 | 3.0M |
| 2025-09-09 | 403.80 | 407.00 | 399.30 | 403.30 | 3.0M |
| 2025-09-08 | 395.20 | 402.60 | 395.20 | 401.10 | 2.6M |
| 2025-09-05 | 398.70 | 404.30 | 396.10 | 398.80 | 2.5M |
| 2025-09-04 | 394.90 | 405.70 | 394.70 | 397.40 | 4.4M |
| 2025-09-03 | 388.80 | 396.10 | 387.10 | 393.20 | 3.2M |
| 2025-09-02 | 392.60 | 395.30 | 388.40 | 388.40 | 2.9M |
| 2025-09-01 | 392.40 | 396.60 | 390.10 | 393.40 | 2.0M |
| 2025-08-29 | 392.60 | 396.90 | 389.90 | 390.90 | 4.9M |
| 2025-08-28 | 393.40 | 400.80 | 391.80 | 393.00 | 2.8M |
| 2025-08-27 | 390.50 | 393.50 | 387.60 | 391.60 | 3.2M |
| 2025-08-26 | 404.20 | 404.20 | 391.20 | 391.20 | 12.0M |
| 2025-08-22 | 393.30 | 402.70 | 392.90 | 401.10 | 2.5M |
| 2025-08-21 | 394.00 | 395.90 | 390.10 | 393.80 | 3.3M |
| 2025-08-20 | 385.70 | 395.00 | 385.00 | 394.10 | 6.9M |
| 2025-08-19 | 378.10 | 390.10 | 378.10 | 388.10 | 3.1M |
| 2025-08-18 | 375.80 | 378.90 | 371.50 | 378.40 | 3.5M |
| 2025-08-15 | 375.60 | 378.70 | 371.90 | 376.10 | 4.5M |
| 2025-08-14 | 368.90 | 377.90 | 365.90 | 372.40 | 4.5M |
| 2025-08-13 | 362.50 | 369.50 | 358.90 | 367.00 | 5.5M |
| 2025-08-12 | 367.30 | 371.30 | 360.10 | 363.00 | 5.5M |
| 2025-08-11 | 370.00 | 377.10 | 365.00 | 365.00 | 4.9M |
| 2025-08-08 | 390.40 | 392.00 | 367.50 | 367.50 | 8.8M |
| 2025-08-07 | 393.40 | 397.20 | 381.30 | 391.80 | 9.0M |
| 2025-08-06 | 405.00 | 405.70 | 401.30 | 402.10 | 3.2M |
| 2025-08-05 | 401.30 | 405.40 | 401.30 | 403.60 | 4.2M |
| 2025-08-04 | 401.50 | 404.60 | 399.00 | 401.50 | 3.4M |
| 2025-08-01 | 407.80 | 409.30 | 402.50 | 403.40 | 3.5M |
| 2025-07-31 | 400.80 | 412.00 | 400.80 | 410.00 | 4.4M |
| 2025-07-30 | 414.20 | 415.40 | 409.00 | 409.00 | 3.9M |
| 2025-07-29 | 420.20 | 422.90 | 415.00 | 415.00 | 6.6M |
| 2025-07-28 | 441.80 | 442.10 | 424.00 | 424.00 | 2.8M |
| 2025-07-25 | 433.20 | 437.50 | 428.30 | 432.90 | 3.6M |
| 2025-07-24 | 435.30 | 440.10 | 431.40 | 436.10 | 3.5M |
| 2025-07-23 | 430.90 | 433.80 | 427.00 | 430.00 | 4.8M |
| 2025-07-22 | 414.50 | 426.40 | 414.00 | 425.80 | 3.7M |
| 2025-07-21 | 418.30 | 418.30 | 411.50 | 413.80 | 2.7M |
| 2025-07-18 | 415.10 | 420.70 | 413.80 | 418.60 | 4.0M |
| 2025-07-17 | 418.30 | 421.90 | 408.10 | 413.80 | 4.6M |
| 2025-07-16 | 415.00 | 419.40 | 410.20 | 411.70 | 4.2M |
| 2025-07-15 | 421.90 | 435.10 | 418.10 | 420.40 | 11.7M |
| 2025-07-14 | 415.50 | 419.70 | 414.00 | 414.60 | 5.5M |
| 2025-07-11 | 430.50 | 431.10 | 415.60 | 420.80 | 6.8M |
| 2025-07-10 | 436.20 | 447.40 | 433.40 | 433.40 | 8.4M |
| 2025-07-09 | 456.50 | 465.20 | 426.00 | 428.60 | 16.5M |
| 2025-07-08 | 518.80 | 529.40 | 517.00 | 527.60 | 3.6M |
| 2025-07-07 | 522.00 | 524.60 | 519.80 | 520.60 | 1.7M |
| 2025-07-04 | 531.00 | 531.60 | 523.00 | 524.20 | 1.6M |
| 2025-07-03 | 530.60 | 537.00 | 530.40 | 533.60 | 3.0M |
| 2025-07-02 | 522.60 | 533.20 | 521.40 | 529.00 | 4.6M |
| 2025-07-01 | 511.20 | 523.80 | 511.00 | 523.80 | 3.9M |
| 2025-06-30 | 514.80 | 515.60 | 509.20 | 512.60 | 4.0M |
| 2025-06-27 | 507.60 | 517.20 | 507.60 | 516.20 | 4.3M |
| 2025-06-26 | 504.80 | 508.40 | 504.20 | 506.20 | 4.4M |
| 2025-06-25 | 517.80 | 518.40 | 503.80 | 505.00 | 4.0M |
| 2025-06-24 | 532.00 | 537.00 | 516.60 | 522.00 | 3.6M |
| 2025-06-23 | 516.20 | 525.80 | 516.20 | 522.40 | 1.6M |
| 2025-06-20 | 521.80 | 526.80 | 518.60 | 521.60 | 7.2M |
| 2025-06-19 | 515.80 | 522.00 | 514.00 | 517.00 | 2.3M |
| 2025-06-18 | 529.00 | 529.20 | 518.80 | 521.40 | 2.8M |
| 2025-06-17 | 541.00 | 547.60 | 525.80 | 531.20 | 3.2M |
| 2025-06-16 | 546.20 | 551.80 | 539.80 | 546.20 | 2.8M |
| 2025-06-13 | 554.20 | 554.40 | 548.00 | 551.00 | 2.9M |
| 2025-06-12 | 553.00 | 559.80 | 553.00 | 558.00 | 2.9M |
| 2025-06-11 | 548.60 | 563.00 | 545.00 | 555.80 | 5.5M |
| 2025-06-10 | 545.00 | 554.80 | 532.00 | 553.20 | 5.4M |
| 2025-06-09 | 550.80 | 555.40 | 541.20 | 543.40 | 5.1M |
| 2025-06-06 | 558.60 | 560.80 | 556.80 | 558.80 | 1.8M |
| 2025-06-05 | 554.60 | 564.60 | 554.20 | 557.60 | 3.5M |
| 2025-06-04 | 586.20 | 587.60 | 579.40 | 581.40 | 3.2M |
| 2025-06-03 | 582.20 | 586.20 | 575.20 | 585.20 | 2.9M |
| 2025-06-02 | 593.40 | 599.40 | 574.00 | 582.20 | 4.4M |
| 2025-05-30 | 599.20 | 603.40 | 596.60 | 599.40 | 5.2M |
| 2025-05-29 | 598.40 | 602.80 | 596.40 | 600.80 | 1.4M |
| 2025-05-28 | 598.80 | 603.60 | 595.20 | 595.60 | 1.6M |
| 2025-05-27 | 598.40 | 605.00 | 597.40 | 600.00 | 1.6M |
| 2025-05-23 | 592.60 | 601.40 | 581.20 | 591.60 | 3.6M |
| 2025-05-22 | 590.40 | 595.00 | 586.60 | 592.60 | 2.7M |
| 2025-05-21 | 601.60 | 602.20 | 596.40 | 598.60 | 2.4M |
| 2025-05-20 | 601.20 | 611.80 | 599.40 | 608.40 | 2.4M |
| 2025-05-19 | 593.00 | 600.00 | 591.60 | 598.80 | 2.6M |
| 2025-05-16 | 602.20 | 603.40 | 594.80 | 596.80 | 5.0M |
| 2025-05-15 | 602.40 | 604.20 | 593.60 | 601.20 | 3.0M |
| 2025-05-14 | 610.60 | 614.40 | 608.00 | 608.40 | 1.9M |
| 2025-05-13 | 605.40 | 616.20 | 605.40 | 610.40 | 2.9M |
| 2025-05-12 | 601.00 | 613.40 | 600.40 | 605.40 | 4.4M |
| 2025-05-09 | 585.00 | 594.40 | 585.00 | 592.60 | 2.3M |
| 2025-05-08 | 583.60 | 587.20 | 581.00 | 584.00 | 2.3M |
| 2025-05-07 | 578.20 | 582.00 | 574.80 | 579.80 | 2.4M |
| 2025-05-06 | 592.60 | 592.60 | 568.20 | 578.20 | 4.0M |
| 2025-05-02 | 577.40 | 592.60 | 576.40 | 590.00 | 3.2M |
| 2025-05-01 | 580.20 | 584.80 | 575.40 | 580.20 | 1.3M |
| 2025-04-30 | 572.40 | 579.20 | 570.00 | 576.20 | 3.7M |
| 2025-04-29 | 564.80 | 575.40 | 564.60 | 569.00 | 7.6M |
| 2025-04-28 | 552.20 | 565.20 | 550.40 | 561.20 | 2.5M |
| 2025-04-25 | 568.20 | 572.40 | 548.80 | 555.40 | 5.7M |
| 2025-04-24 | 549.00 | 562.40 | 545.00 | 559.80 | 2.8M |
| 2025-04-23 | 546.20 | 559.20 | 546.20 | 552.60 | 2.0M |
| 2025-04-22 | 536.40 | 539.20 | 531.00 | 539.20 | 3.6M |
| 2025-04-17 | 543.40 | 545.00 | 532.80 | 536.80 | 4.7M |
| 2025-04-16 | 551.60 | 554.60 | 537.20 | 544.80 | 2.7M |
| 2025-04-15 | 554.20 | 561.00 | 550.60 | 554.00 | 2.0M |
| 2025-04-14 | 538.20 | 554.10 | 535.60 | 551.60 | 2.9M |
| 2025-04-11 | 528.40 | 536.00 | 519.00 | 531.60 | 3.4M |
| 2025-04-10 | 550.00 | 554.00 | 525.80 | 525.80 | 3.2M |
| 2025-04-09 | 501.20 | 503.60 | 490.60 | 496.20 | 3.8M |
| 2025-04-08 | 517.40 | 525.60 | 505.40 | 518.00 | 4.6M |
| 2025-04-07 | 511.20 | 539.60 | 507.80 | 510.80 | 8.4M |
| 2025-04-04 | 558.40 | 564.80 | 536.60 | 545.40 | 3.7M |
| 2025-04-03 | 565.00 | 576.00 | 563.00 | 563.00 | 13.2M |
| 2025-04-02 | 558.20 | 577.00 | 558.20 | 577.00 | 4.2M |
| 2025-04-01 | 590.40 | 593.60 | 537.80 | 560.20 | 4.5M |
| 2025-03-31 | 590.40 | 590.40 | 576.80 | 581.20 | 3.4M |
| 2025-03-28 | 597.60 | 607.80 | 594.60 | 595.80 | 2.8M |
| 2025-03-27 | 606.20 | 612.60 | 602.40 | 603.80 | 2.5M |
| 2025-03-26 | 620.40 | 620.40 | 611.60 | 611.60 | 2.2M |
| 2025-03-25 | 618.80 | 622.40 | 613.40 | 616.80 | 3.1M |
| 2025-03-24 | 629.80 | 632.80 | 615.20 | 617.00 | 3.5M |
| 2025-03-21 | 627.00 | 629.60 | 622.00 | 627.20 | 8.7M |
| 2025-03-20 | 623.60 | 633.80 | 622.40 | 630.60 | 6.1M |
| 2025-03-19 | 624.60 | 627.60 | 617.80 | 621.40 | 2.8M |
| 2025-03-18 | 622.00 | 627.00 | 620.20 | 623.80 | 3.4M |
| 2025-03-17 | 615.00 | 622.40 | 615.00 | 621.40 | 3.3M |
| 2025-03-14 | 628.00 | 635.60 | 616.20 | 616.20 | 4.8M |
| 2025-03-13 | 626.20 | 636.20 | 624.40 | 632.00 | 4.0M |
| 2025-03-12 | 633.20 | 640.80 | 629.80 | 631.00 | 4.7M |
| 2025-03-11 | 644.60 | 650.60 | 625.20 | 631.00 | 3.1M |
| 2025-03-10 | 645.40 | 649.60 | 637.60 | 642.40 | 2.8M |
| 2025-03-07 | 629.20 | 640.80 | 626.20 | 638.40 | 4.5M |
| 2025-03-06 | 616.80 | 634.00 | 616.60 | 630.60 | 3.8M |
| 2025-03-05 | 623.00 | 624.20 | 604.20 | 610.20 | 14.0M |
| 2025-03-04 | 625.80 | 631.60 | 609.40 | 618.60 | 4.2M |
| 2025-03-03 | 635.40 | 647.60 | 635.40 | 639.40 | 2.6M |
| 2025-02-28 | 642.00 | 649.80 | 632.00 | 644.00 | 12.4M |
| 2025-02-27 | 669.00 | 669.00 | 616.60 | 645.20 | 9.9M |
| 2025-02-26 | 757.80 | 772.60 | 757.60 | 770.20 | 2.0M |
| 2025-02-25 | 761.00 | 763.80 | 755.60 | 757.40 | 1.8M |
| 2025-02-24 | 754.20 | 762.00 | 748.80 | 761.20 | 1.4M |
| 2025-02-21 | 752.00 | 761.80 | 751.40 | 753.60 | 2.2M |
| 2025-02-20 | 765.00 | 767.20 | 748.80 | 753.00 | 2.5M |
| 2025-02-19 | 772.60 | 775.20 | 762.40 | 765.60 | 1.5M |
| 2025-02-18 | 773.40 | 778.00 | 770.00 | 772.00 | 1.2M |
| 2025-02-17 | 767.40 | 776.80 | 767.00 | 775.20 | 0.8M |
| 2025-02-14 | 781.00 | 781.00 | 772.40 | 772.40 | 2.9M |
| 2025-02-13 | 785.40 | 798.20 | 777.80 | 780.40 | 1.7M |
| 2025-02-12 | 787.40 | 792.20 | 771.00 | 778.00 | 2.9M |
| 2025-02-11 | 787.40 | 787.60 | 781.00 | 785.80 | 2.1M |
| 2025-02-10 | 786.60 | 790.80 | 784.80 | 787.80 | 0.9M |
| 2025-02-07 | 787.60 | 789.80 | 780.80 | 784.40 | 1.8M |
| 2025-02-06 | 782.80 | 791.00 | 779.80 | 787.80 | 1.5M |
| 2025-02-05 | 767.60 | 778.40 | 765.80 | 778.40 | 2.3M |
| 2025-02-04 | 768.40 | 773.00 | 756.60 | 768.40 | 2.8M |
| 2025-02-03 | 757.40 | 769.80 | 757.40 | 767.00 | 2.3M |
| 2025-01-31 | 776.00 | 776.40 | 770.00 | 773.40 | 2.1M |
| 2025-01-30 | 760.20 | 776.60 | 756.80 | 776.60 | 2.8M |
| 2025-01-29 | 753.80 | 759.40 | 750.00 | 759.40 | 2.2M |
| 2025-01-28 | 744.00 | 759.40 | 740.80 | 756.40 | 2.3M |
| 2025-01-27 | 734.00 | 744.00 | 726.60 | 741.80 | 1.9M |
| 2025-01-24 | 744.00 | 749.80 | 732.60 | 739.80 | 2.3M |
| 2025-01-23 | 733.60 | 738.40 | 725.40 | 726.80 | 3.8M |
| 2025-01-22 | 745.20 | 752.40 | 736.20 | 738.00 | 2.0M |
| 2025-01-21 | 745.60 | 748.20 | 741.20 | 745.80 | 2.0M |
| 2025-01-20 | 741.80 | 746.40 | 735.80 | 744.40 | 2.8M |
| 2025-01-17 | 737.40 | 753.20 | 736.00 | 746.60 | 4.5M |
| 2025-01-16 | 728.60 | 732.00 | 718.40 | 731.20 | 2.3M |
| 2025-01-15 | 722.00 | 732.80 | 721.80 | 727.80 | 5.0M |
| 2025-01-14 | 723.20 | 732.00 | 721.00 | 726.60 | 3.0M |
| 2025-01-13 | 723.60 | 728.80 | 720.20 | 721.80 | 2.3M |
| 2025-01-10 | 731.60 | 748.40 | 726.40 | 728.00 | 5.2M |
| 2025-01-09 | 743.80 | 744.00 | 731.80 | 732.00 | 4.2M |
| 2025-01-08 | 744.60 | 761.20 | 743.60 | 747.80 | 3.6M |
| 2025-01-07 | 786.80 | 786.80 | 754.20 | 758.00 | 3.7M |
| 2025-01-06 | 807.60 | 808.60 | 780.80 | 790.40 | 4.0M |
| 2025-01-03 | 829.20 | 831.60 | 814.00 | 814.00 | 1.8M |
| 2025-01-02 | 830.20 | 836.40 | 824.60 | 830.60 | 1.3M |