70.99
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 69.90 | 69.94 | 69.90 | 69.94 | 50.9K |
| 09:31 | 69.92 | 69.92 | 69.89 | 69.92 | 0.6K |
| 09:32 | 69.92 | 69.95 | 69.91 | 69.93 | 4.9K |
| 09:33 | 69.95 | 69.95 | 69.93 | 69.93 | 4.6K |
| 09:34 | 69.99 | 70.00 | 69.99 | 70.00 | 1.6K |
| 09:35 | 70.02 | 70.04 | 70.02 | 70.04 | 8.7K |
| 09:36 | 70.06 | 70.08 | 70.06 | 70.07 | 2.5K |
| 09:37 | 70.04 | 70.04 | 70.04 | 70.04 | 1.5K |
| 09:38 | 70.04 | 70.05 | 70.04 | 70.05 | 3.4K |
| 09:39 | 70.02 | 70.02 | 70.02 | 70.02 | 1.8K |
| 09:40 | 70.00 | 70.05 | 70.00 | 70.05 | 6.5K |
| 09:41 | 70.06 | 70.06 | 70.06 | 70.06 | 1.9K |
| 09:43 | 70.00 | 70.00 | 70.00 | 70.00 | 1.9K |
| 09:44 | 69.95 | 69.95 | 69.94 | 69.94 | 8.7K |
| 09:47 | 69.95 | 69.99 | 69.95 | 69.99 | 6.4K |
| 09:48 | 69.93 | 69.94 | 69.93 | 69.94 | 4.0K |
| 09:49 | 69.95 | 69.95 | 69.95 | 69.94 | 2.1K |
| 09:50 | 69.99 | 69.99 | 69.96 | 69.96 | 1.3K |
| 09:51 | 69.97 | 69.97 | 69.97 | 69.97 | 2.4K |
| 09:52 | 69.99 | 69.99 | 69.99 | 69.99 | 2.9K |
| 09:53 | 69.99 | 70.01 | 69.99 | 70.01 | 3.5K |
| 09:55 | 70.03 | 70.04 | 70.03 | 70.04 | 1.6K |
| 09:56 | 70.05 | 70.05 | 70.05 | 70.05 | 2.7K |
| 09:59 | 70.06 | 70.06 | 70.06 | 70.06 | 1.1K |
| 10:00 | 70.07 | 70.07 | 70.05 | 70.05 | 1.5K |
| 10:01 | 70.04 | 70.04 | 70.03 | 70.03 | 0.4K |
| 10:02 | 70.03 | 70.04 | 70.03 | 70.04 | 2.4K |
| 10:05 | 70.04 | 70.04 | 70.03 | 70.03 | 0.6K |
| 10:06 | 70.04 | 70.05 | 70.04 | 70.04 | 1.6K |
| 10:08 | 70.06 | 70.06 | 70.06 | 70.06 | 3.9K |
| 10:09 | 70.06 | 70.06 | 70.06 | 70.06 | 1.0K |
| 10:10 | 70.06 | 70.07 | 70.03 | 70.03 | 2.2K |
| 10:11 | 70.04 | 70.04 | 70.02 | 70.02 | 1.3K |
| 10:12 | 69.99 | 69.99 | 69.99 | 69.99 | 4.1K |
| 10:13 | 69.99 | 69.99 | 69.99 | 69.99 | 4.6K |
| 10:14 | 69.98 | 69.98 | 69.95 | 69.96 | 6.0K |
| 10:15 | 69.95 | 69.99 | 69.95 | 69.99 | 4.3K |
| 10:16 | 69.98 | 69.98 | 69.98 | 69.98 | 3.0K |
| 10:17 | 69.96 | 69.97 | 69.96 | 69.97 | 1.9K |
| 10:20 | 69.93 | 69.93 | 69.93 | 69.93 | 0.4K |
| 10:21 | 69.93 | 69.93 | 69.93 | 69.93 | 4.6K |
| 10:23 | 69.94 | 69.94 | 69.94 | 69.94 | 0.5K |
| 10:25 | 69.92 | 69.93 | 69.92 | 69.93 | 1.6K |
| 10:26 | 69.95 | 69.95 | 69.95 | 69.95 | 2.7K |
| 10:27 | 69.98 | 69.98 | 69.98 | 69.98 | 2.1K |
| 10:28 | 69.96 | 69.96 | 69.96 | 69.96 | 1.2K |
| 10:29 | 69.96 | 69.96 | 69.96 | 69.96 | 11.5K |
| 10:30 | 69.94 | 69.94 | 69.94 | 69.94 | 5.0K |
| 10:32 | 69.92 | 69.93 | 69.92 | 69.93 | 3.1K |
| 10:34 | 69.88 | 69.88 | 69.88 | 69.88 | 1.1K |
| 10:35 | 69.88 | 69.89 | 69.88 | 69.89 | 2.0K |
| 10:36 | 69.92 | 69.92 | 69.90 | 69.90 | 3.6K |
| 10:38 | 69.90 | 69.90 | 69.90 | 69.90 | 1.9K |
| 10:40 | 69.91 | 69.91 | 69.91 | 69.91 | 1.7K |
| 10:44 | 69.95 | 69.95 | 69.95 | 69.94 | 2.2K |
| 10:45 | 69.96 | 69.98 | 69.96 | 69.98 | 14.7K |
| 10:46 | 69.96 | 69.96 | 69.93 | 69.95 | 2.5K |
| 10:47 | 69.99 | 69.99 | 69.97 | 69.97 | 2.4K |
| 10:49 | 69.97 | 69.97 | 69.97 | 69.97 | 0.8K |
| 10:50 | 69.98 | 69.98 | 69.98 | 69.97 | 0.3K |
| 10:51 | 69.95 | 69.95 | 69.95 | 69.95 | 1.3K |
| 10:52 | 69.96 | 69.96 | 69.96 | 69.96 | 0.2K |
| 10:53 | 69.96 | 69.97 | 69.96 | 69.97 | 1.4K |
| 10:54 | 69.98 | 69.98 | 69.98 | 69.97 | 0.5K |
| 10:55 | 69.96 | 69.96 | 69.93 | 69.93 | 1.2K |
| 10:56 | 69.92 | 69.93 | 69.92 | 69.93 | 0.8K |
| 10:57 | 69.92 | 69.94 | 69.92 | 69.94 | 1.8K |
| 10:58 | 69.94 | 69.94 | 69.94 | 69.94 | 0.6K |
| 10:59 | 69.93 | 69.93 | 69.93 | 69.93 | 0.3K |
| 11:00 | 69.93 | 69.93 | 69.93 | 69.93 | 0.7K |
| 11:01 | 69.94 | 69.96 | 69.94 | 69.96 | 2.0K |
| 11:02 | 69.98 | 69.98 | 69.96 | 69.96 | 1.4K |
| 11:03 | 69.97 | 69.98 | 69.97 | 69.98 | 1.1K |
| 11:04 | 69.95 | 69.95 | 69.94 | 69.94 | 1.7K |
| 11:05 | 69.96 | 69.96 | 69.96 | 69.96 | 0.6K |
| 11:06 | 69.99 | 69.99 | 69.99 | 69.99 | 0.6K |
| 11:07 | 70.00 | 70.02 | 69.99 | 69.99 | 6.2K |
| 11:08 | 69.99 | 69.99 | 69.99 | 69.99 | 2.7K |
| 11:09 | 69.99 | 69.99 | 69.99 | 69.99 | 1.6K |
| 11:10 | 69.98 | 69.98 | 69.98 | 69.97 | 0.7K |
| 11:11 | 69.98 | 69.98 | 69.98 | 69.97 | 0.9K |
| 11:12 | 69.97 | 69.97 | 69.97 | 69.97 | 0.9K |
| 11:13 | 69.96 | 69.96 | 69.96 | 69.96 | 0.6K |
| 11:14 | 69.94 | 69.94 | 69.93 | 69.93 | 1.0K |
| 11:15 | 69.86 | 69.87 | 69.86 | 69.87 | 3.8K |
| 11:18 | 69.91 | 69.91 | 69.91 | 69.91 | 0.3K |
| 11:19 | 69.93 | 69.96 | 69.93 | 69.96 | 0.7K |
| 11:20 | 69.99 | 70.01 | 69.99 | 69.99 | 14.5K |
| 11:23 | 69.94 | 69.94 | 69.94 | 69.94 | 0.9K |
| 11:25 | 69.94 | 69.97 | 69.93 | 69.93 | 1.4K |
| 11:26 | 69.92 | 69.96 | 69.92 | 69.96 | 0.9K |
| 11:27 | 69.96 | 69.96 | 69.96 | 69.96 | 1.2K |
| 11:28 | 69.97 | 69.97 | 69.97 | 69.97 | 0.5K |
| 11:29 | 69.97 | 69.97 | 69.96 | 69.96 | 4.1K |
| 11:30 | 69.95 | 69.98 | 69.95 | 69.96 | 5.0K |
| 11:31 | 69.95 | 69.96 | 69.95 | 69.96 | 2.1K |
| 11:32 | 69.96 | 69.96 | 69.95 | 69.94 | 2.0K |
| 11:34 | 69.96 | 70.05 | 69.96 | 70.05 | 13.0K |
| 11:35 | 70.04 | 70.05 | 70.04 | 70.05 | 12.2K |
| 11:36 | 70.04 | 70.04 | 70.02 | 70.02 | 2.3K |
| 11:37 | 70.03 | 70.03 | 70.03 | 70.03 | 0.4K |
| 11:38 | 70.00 | 70.00 | 69.99 | 69.99 | 5.5K |
| 11:40 | 69.99 | 70.00 | 69.99 | 70.00 | 1.4K |
| 11:41 | 69.99 | 70.00 | 69.99 | 70.00 | 2.6K |
| 11:42 | 70.00 | 70.00 | 69.98 | 69.98 | 0.7K |
| 11:43 | 70.02 | 70.02 | 70.02 | 70.02 | 0.7K |
| 11:45 | 69.98 | 69.98 | 69.98 | 69.98 | 2.5K |
| 11:46 | 69.99 | 69.99 | 69.99 | 69.99 | 1.1K |
| 11:47 | 69.97 | 69.97 | 69.96 | 69.96 | 1.1K |
| 11:48 | 69.92 | 69.92 | 69.92 | 69.92 | 0.3K |
| 11:49 | 69.92 | 69.92 | 69.92 | 69.92 | 0.3K |
| 11:50 | 69.92 | 69.92 | 69.92 | 69.92 | 0.8K |
| 11:51 | 69.91 | 69.92 | 69.91 | 69.92 | 0.4K |
| 11:52 | 69.92 | 69.92 | 69.90 | 69.90 | 1.0K |
| 11:53 | 69.90 | 69.91 | 69.90 | 69.91 | 0.8K |
| 11:55 | 69.91 | 69.91 | 69.91 | 69.91 | 0.2K |
| 11:56 | 69.91 | 69.91 | 69.91 | 69.91 | 0.9K |
| 11:57 | 69.92 | 69.94 | 69.92 | 69.94 | 1.1K |
| 11:58 | 69.96 | 69.96 | 69.96 | 69.96 | 0.4K |
| 11:59 | 69.95 | 69.97 | 69.95 | 69.97 | 2.1K |
| 12:00 | 69.96 | 69.96 | 69.96 | 69.96 | 1.3K |
| 12:01 | 69.95 | 69.95 | 69.95 | 69.95 | 0.4K |
| 12:02 | 69.95 | 69.95 | 69.93 | 69.94 | 1.8K |
| 12:03 | 69.93 | 69.93 | 69.93 | 69.93 | 0.4K |
| 12:04 | 69.97 | 69.97 | 69.97 | 69.98 | 0.6K |
| 12:05 | 69.98 | 69.98 | 69.98 | 69.97 | 2.0K |
| 12:06 | 69.99 | 70.01 | 69.99 | 70.01 | 3.9K |
| 12:07 | 70.04 | 70.04 | 70.03 | 70.03 | 1.8K |
| 12:08 | 70.03 | 70.04 | 70.02 | 70.04 | 3.1K |
| 12:09 | 70.04 | 70.04 | 70.04 | 70.04 | 0.2K |
| 12:10 | 70.03 | 70.03 | 70.03 | 70.03 | 1.8K |
| 12:12 | 70.02 | 70.02 | 70.02 | 70.02 | 0.2K |
| 12:13 | 70.03 | 70.04 | 70.03 | 70.04 | 5.2K |
| 12:14 | 70.05 | 70.05 | 70.03 | 70.04 | 4.9K |
| 12:15 | 70.05 | 70.05 | 70.05 | 70.05 | 0.6K |
| 12:16 | 70.06 | 70.06 | 70.06 | 70.06 | 0.6K |
| 12:17 | 70.08 | 70.08 | 70.08 | 70.08 | 0.5K |
| 12:18 | 70.09 | 70.09 | 70.09 | 70.08 | 1.1K |
| 12:20 | 70.08 | 70.08 | 70.08 | 70.08 | 0.9K |
| 12:21 | 70.08 | 70.09 | 70.08 | 70.09 | 0.7K |
| 12:22 | 70.08 | 70.08 | 70.08 | 70.08 | 0.4K |
| 12:23 | 70.07 | 70.07 | 70.07 | 70.07 | 1.7K |
| 12:24 | 70.07 | 70.08 | 70.07 | 70.08 | 3.0K |
| 12:25 | 70.08 | 70.08 | 70.08 | 70.08 | 1.1K |
| 12:26 | 70.08 | 70.08 | 70.08 | 70.08 | 1.9K |
| 12:27 | 70.09 | 70.09 | 70.09 | 70.09 | 0.6K |
| 12:28 | 70.09 | 70.09 | 70.09 | 70.09 | 2.1K |
| 12:29 | 70.08 | 70.08 | 70.07 | 70.07 | 1.7K |
| 12:32 | 70.07 | 70.07 | 70.05 | 70.05 | 1.6K |
| 12:33 | 70.06 | 70.07 | 70.06 | 70.07 | 3.3K |
| 12:35 | 70.06 | 70.07 | 70.05 | 70.05 | 0.8K |
| 12:36 | 70.05 | 70.05 | 70.05 | 70.05 | 1.7K |
| 12:38 | 70.08 | 70.08 | 70.07 | 70.07 | 1.7K |
| 12:39 | 70.07 | 70.07 | 70.07 | 70.07 | 1.3K |
| 12:40 | 70.06 | 70.06 | 70.06 | 70.06 | 0.4K |
| 12:41 | 70.05 | 70.05 | 70.05 | 70.05 | 0.2K |
| 12:43 | 70.05 | 70.05 | 70.05 | 70.05 | 0.8K |
| 12:47 | 70.04 | 70.04 | 70.04 | 70.04 | 2.5K |
| 12:50 | 70.05 | 70.06 | 70.05 | 70.06 | 2.1K |
| 12:51 | 70.05 | 70.05 | 70.05 | 70.05 | 0.8K |
| 12:53 | 70.06 | 70.08 | 70.06 | 70.08 | 11.2K |
| 12:54 | 70.08 | 70.08 | 70.08 | 70.08 | 0.6K |
| 12:55 | 70.07 | 70.07 | 70.07 | 70.07 | 0.9K |
| 12:58 | 70.10 | 70.10 | 70.10 | 70.10 | 0.6K |
| 12:59 | 70.10 | 70.10 | 70.09 | 70.09 | 0.9K |
| 13:00 | 70.10 | 70.10 | 70.10 | 70.10 | 0.6K |
| 13:01 | 70.09 | 70.09 | 70.08 | 70.08 | 2.1K |
| 13:03 | 70.08 | 70.08 | 70.08 | 70.08 | 2.2K |
| 13:04 | 70.08 | 70.11 | 70.08 | 70.11 | 10.4K |
| 13:05 | 70.11 | 70.11 | 70.11 | 70.11 | 0.3K |
| 13:06 | 70.10 | 70.11 | 70.10 | 70.11 | 1.3K |
| 13:07 | 70.10 | 70.10 | 70.10 | 70.10 | 1.6K |
| 13:11 | 70.08 | 70.08 | 70.06 | 70.06 | 0.9K |
| 13:12 | 70.06 | 70.06 | 70.06 | 70.06 | 0.2K |
| 13:13 | 70.07 | 70.11 | 70.07 | 70.11 | 10.8K |
| 13:14 | 70.10 | 70.11 | 70.10 | 70.11 | 11.8K |
| 13:15 | 70.12 | 70.12 | 70.12 | 70.12 | 3.6K |
| 13:16 | 70.12 | 70.13 | 70.12 | 70.13 | 5.6K |
| 13:17 | 70.12 | 70.12 | 70.11 | 70.11 | 1.2K |
| 13:18 | 70.11 | 70.11 | 70.11 | 70.11 | 1.4K |
| 13:19 | 70.10 | 70.10 | 70.09 | 70.08 | 1.2K |
| 13:21 | 70.10 | 70.10 | 70.10 | 70.10 | 1.5K |
| 13:22 | 70.10 | 70.10 | 70.10 | 70.10 | 0.5K |
| 13:24 | 70.11 | 70.11 | 70.10 | 70.10 | 1.0K |
| 13:25 | 70.10 | 70.10 | 70.10 | 70.10 | 0.3K |
| 13:26 | 70.11 | 70.11 | 70.11 | 70.11 | 0.9K |
| 13:27 | 70.11 | 70.11 | 70.11 | 70.11 | 0.2K |
| 13:28 | 70.11 | 70.11 | 70.11 | 70.11 | 2.6K |
| 13:31 | 70.14 | 70.14 | 70.14 | 70.14 | 3.2K |
| 13:33 | 70.16 | 70.16 | 70.16 | 70.16 | 2.1K |
| 13:35 | 70.18 | 70.19 | 70.18 | 70.19 | 1.5K |
| 13:36 | 70.18 | 70.18 | 70.18 | 70.18 | 3.3K |
| 13:38 | 70.19 | 70.19 | 70.19 | 70.19 | 0.1K |
| 13:39 | 70.19 | 70.19 | 70.19 | 70.19 | 0.5K |
| 13:40 | 70.20 | 70.20 | 70.18 | 70.18 | 1.9K |
| 13:41 | 70.18 | 70.19 | 70.18 | 70.19 | 0.9K |
| 13:42 | 70.20 | 70.20 | 70.20 | 70.19 | 4.4K |
| 13:43 | 70.20 | 70.20 | 70.20 | 70.19 | 1.0K |
| 13:44 | 70.20 | 70.20 | 70.20 | 70.19 | 1.5K |
| 13:45 | 70.20 | 70.20 | 70.18 | 70.19 | 3.2K |
| 13:47 | 70.18 | 70.18 | 70.18 | 70.18 | 0.5K |
| 13:48 | 70.18 | 70.18 | 70.17 | 70.17 | 1.6K |
| 13:49 | 70.17 | 70.17 | 70.17 | 70.17 | 0.7K |
| 13:50 | 70.17 | 70.17 | 70.17 | 70.17 | 2.1K |
| 13:51 | 70.18 | 70.18 | 70.18 | 70.18 | 0.8K |
| 13:53 | 70.19 | 70.19 | 70.19 | 70.19 | 0.3K |
| 13:54 | 70.18 | 70.18 | 70.18 | 70.18 | 0.3K |
| 13:55 | 70.19 | 70.19 | 70.18 | 70.18 | 1.5K |
| 13:56 | 70.18 | 70.18 | 70.18 | 70.18 | 0.3K |
| 13:57 | 70.18 | 70.18 | 70.17 | 70.18 | 0.7K |
| 13:58 | 70.18 | 70.18 | 70.18 | 70.18 | 0.3K |
| 13:59 | 70.16 | 70.18 | 70.16 | 70.18 | 4.0K |
| 14:00 | 70.18 | 70.18 | 70.18 | 70.18 | 0.8K |
| 14:01 | 70.19 | 70.19 | 70.19 | 70.19 | 1.1K |
| 14:02 | 70.20 | 70.20 | 70.20 | 70.19 | 1.0K |
| 14:04 | 70.20 | 70.20 | 70.20 | 70.19 | 0.4K |
| 14:05 | 70.19 | 70.19 | 70.18 | 70.18 | 1.5K |
| 14:06 | 70.17 | 70.17 | 70.17 | 70.17 | 0.3K |
| 14:07 | 70.16 | 70.16 | 70.16 | 70.16 | 1.1K |
| 14:08 | 70.16 | 70.17 | 70.16 | 70.17 | 2.8K |
| 14:09 | 70.17 | 70.18 | 70.17 | 70.18 | 2.1K |
| 14:10 | 70.18 | 70.18 | 70.18 | 70.18 | 0.2K |
| 14:11 | 70.19 | 70.19 | 70.19 | 70.19 | 0.8K |
| 14:12 | 70.18 | 70.18 | 70.18 | 70.18 | 1.6K |
| 14:13 | 70.19 | 70.19 | 70.19 | 70.18 | 0.6K |
| 14:14 | 70.18 | 70.18 | 70.18 | 70.18 | 1.5K |
| 14:15 | 70.17 | 70.17 | 70.17 | 70.17 | 2.3K |
| 14:16 | 70.17 | 70.17 | 70.17 | 70.17 | 0.6K |
| 14:17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.3K |
| 14:18 | 70.17 | 70.18 | 70.17 | 70.18 | 1.6K |
| 14:19 | 70.17 | 70.17 | 70.17 | 70.17 | 1.8K |
| 14:20 | 70.17 | 70.17 | 70.17 | 70.17 | 0.4K |
| 14:21 | 70.17 | 70.17 | 70.17 | 70.16 | 0.3K |
| 14:22 | 70.17 | 70.17 | 70.17 | 70.17 | 1.2K |
| 14:23 | 70.18 | 70.18 | 70.18 | 70.18 | 2.4K |
| 14:24 | 70.18 | 70.18 | 70.18 | 70.18 | 1.9K |
| 14:25 | 70.19 | 70.19 | 70.18 | 70.18 | 1.7K |
| 14:26 | 70.18 | 70.18 | 70.17 | 70.17 | 0.9K |
| 14:27 | 70.17 | 70.17 | 70.17 | 70.16 | 0.3K |
| 14:28 | 70.17 | 70.18 | 70.17 | 70.18 | 1.6K |
| 14:29 | 70.18 | 70.18 | 70.18 | 70.18 | 1.5K |
| 14:30 | 70.18 | 70.18 | 70.18 | 70.18 | 1.3K |
| 14:31 | 70.19 | 70.19 | 70.19 | 70.19 | 0.5K |
| 14:32 | 70.19 | 70.19 | 70.18 | 70.19 | 1.1K |
| 14:33 | 70.18 | 70.19 | 70.18 | 70.19 | 2.8K |
| 14:34 | 70.19 | 70.19 | 70.19 | 70.19 | 0.8K |
| 14:35 | 70.19 | 70.21 | 70.19 | 70.21 | 12.7K |
| 14:36 | 70.22 | 70.22 | 70.22 | 70.22 | 0.6K |
| 14:37 | 70.22 | 70.22 | 70.22 | 70.22 | 0.4K |
| 14:38 | 70.22 | 70.22 | 70.21 | 70.21 | 1.8K |
| 14:39 | 70.21 | 70.21 | 70.21 | 70.21 | 2.3K |
| 14:40 | 70.21 | 70.21 | 70.21 | 70.21 | 0.3K |
| 14:41 | 70.21 | 70.21 | 70.21 | 70.21 | 0.7K |
| 14:43 | 70.20 | 70.20 | 70.20 | 70.19 | 2.4K |
| 14:44 | 70.21 | 70.21 | 70.21 | 70.21 | 1.5K |
| 14:45 | 70.21 | 70.21 | 70.21 | 70.21 | 2.7K |
| 14:46 | 70.19 | 70.19 | 70.19 | 70.19 | 2.2K |
| 14:47 | 70.19 | 70.19 | 70.19 | 70.19 | 0.2K |
| 14:48 | 70.20 | 70.20 | 70.20 | 70.19 | 0.8K |
| 14:49 | 70.21 | 70.21 | 70.21 | 70.21 | 0.8K |
| 14:50 | 70.20 | 70.20 | 70.20 | 70.20 | 1.5K |
| 14:51 | 70.20 | 70.20 | 70.20 | 70.20 | 1.2K |
| 14:52 | 70.20 | 70.20 | 70.20 | 70.19 | 0.3K |
| 14:53 | 70.20 | 70.20 | 70.20 | 70.19 | 0.3K |
| 14:54 | 70.20 | 70.20 | 70.20 | 70.19 | 0.4K |
| 14:55 | 70.21 | 70.21 | 70.21 | 70.21 | 0.2K |
| 14:56 | 70.21 | 70.21 | 70.21 | 70.21 | 1.3K |
| 14:57 | 70.22 | 70.22 | 70.22 | 70.22 | 0.4K |
| 14:58 | 70.22 | 70.22 | 70.22 | 70.22 | 2.5K |
| 14:59 | 70.22 | 70.22 | 70.22 | 70.22 | 5.3K |
| 15:00 | 70.22 | 70.24 | 70.22 | 70.22 | 3.7K |
| 15:01 | 70.22 | 70.22 | 70.21 | 70.21 | 1.5K |
| 15:02 | 70.22 | 70.22 | 70.22 | 70.22 | 1.5K |
| 15:03 | 70.22 | 70.22 | 70.22 | 70.22 | 0.5K |
| 15:04 | 70.22 | 70.22 | 70.22 | 70.22 | 1.3K |
| 15:05 | 70.21 | 70.21 | 70.21 | 70.21 | 1.0K |
| 15:06 | 70.20 | 70.20 | 70.20 | 70.20 | 1.0K |
| 15:07 | 70.20 | 70.20 | 70.20 | 70.19 | 0.2K |
| 15:08 | 70.20 | 70.20 | 70.20 | 70.19 | 2.5K |
| 15:09 | 70.20 | 70.20 | 70.20 | 70.20 | 5.2K |
| 15:10 | 70.21 | 70.22 | 70.21 | 70.22 | 1.5K |
| 15:11 | 70.22 | 70.22 | 70.22 | 70.22 | 1.9K |
| 15:12 | 70.23 | 70.23 | 70.23 | 70.22 | 0.7K |
| 15:13 | 70.24 | 70.24 | 70.24 | 70.24 | 0.4K |
| 15:14 | 70.24 | 70.24 | 70.23 | 70.22 | 2.8K |
| 15:15 | 70.23 | 70.24 | 70.23 | 70.24 | 2.1K |
| 15:16 | 70.23 | 70.23 | 70.23 | 70.22 | 1.6K |
| 15:17 | 70.22 | 70.22 | 70.22 | 70.22 | 1.1K |
| 15:18 | 70.21 | 70.21 | 70.20 | 70.21 | 5.1K |
| 15:19 | 70.21 | 70.21 | 70.21 | 70.21 | 0.7K |
| 15:20 | 70.22 | 70.22 | 70.22 | 70.22 | 0.6K |
| 15:22 | 70.21 | 70.22 | 70.21 | 70.22 | 1.0K |
| 15:23 | 70.23 | 70.24 | 70.23 | 70.24 | 6.3K |
| 15:24 | 70.25 | 70.26 | 70.25 | 70.26 | 1.6K |
| 15:25 | 70.25 | 70.25 | 70.25 | 70.25 | 2.2K |
| 15:26 | 70.26 | 70.26 | 70.26 | 70.26 | 2.3K |
| 15:28 | 70.23 | 70.23 | 70.23 | 70.23 | 1.4K |
| 15:30 | 70.22 | 70.22 | 70.21 | 70.21 | 8.9K |
| 15:31 | 70.20 | 70.20 | 70.20 | 70.20 | 1.9K |
| 15:32 | 70.19 | 70.19 | 70.17 | 70.17 | 4.1K |
| 15:33 | 70.16 | 70.17 | 70.16 | 70.17 | 5.0K |
| 15:34 | 70.17 | 70.17 | 70.15 | 70.15 | 4.9K |
| 15:35 | 70.15 | 70.15 | 70.13 | 70.13 | 5.7K |
| 15:36 | 70.13 | 70.13 | 70.13 | 70.13 | 1.6K |
| 15:37 | 70.12 | 70.13 | 70.12 | 70.12 | 3.3K |
| 15:38 | 70.12 | 70.12 | 70.10 | 70.10 | 7.5K |
| 15:39 | 70.09 | 70.13 | 70.08 | 70.13 | 10.1K |
| 15:40 | 70.12 | 70.13 | 70.11 | 70.13 | 13.5K |
| 15:41 | 70.12 | 70.14 | 70.12 | 70.13 | 15.2K |
| 15:42 | 70.12 | 70.12 | 70.11 | 70.12 | 8.4K |
| 15:43 | 70.11 | 70.11 | 70.11 | 70.11 | 3.2K |
| 15:44 | 70.10 | 70.10 | 70.09 | 70.08 | 10.3K |
| 15:45 | 70.09 | 70.10 | 70.09 | 70.09 | 4.9K |
| 15:46 | 70.09 | 70.09 | 70.09 | 70.08 | 8.5K |
| 15:47 | 70.09 | 70.09 | 70.08 | 70.08 | 2.2K |
| 15:48 | 70.08 | 70.08 | 70.08 | 70.08 | 12.8K |
| 15:49 | 70.07 | 70.11 | 70.07 | 70.11 | 13.5K |
| 15:50 | 70.06 | 70.06 | 70.05 | 70.06 | 17.5K |
| 15:51 | 70.07 | 70.11 | 70.07 | 70.11 | 13.8K |
| 15:52 | 70.12 | 70.12 | 70.10 | 70.11 | 10.0K |
| 15:53 | 70.11 | 70.11 | 70.10 | 70.11 | 7.8K |
| 15:54 | 70.10 | 70.11 | 70.09 | 70.09 | 17.4K |
| 15:55 | 70.09 | 70.10 | 70.09 | 70.08 | 38.3K |
| 15:56 | 70.09 | 70.11 | 70.08 | 70.08 | 26.1K |
| 15:57 | 70.08 | 70.08 | 70.06 | 70.06 | 36.3K |
| 15:58 | 70.05 | 70.05 | 70.01 | 70.01 | 39.6K |
| 15:59 | 70.02 | 70.03 | 69.98 | 69.98 | 203.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 70.72 | 71.06 | 70.43 | 70.99 | 1.5M |
| 2025-09-29 | 70.72 | 70.83 | 70.15 | 70.47 | 1.3M |
| 2025-09-26 | 69.91 | 70.21 | 69.78 | 69.82 | 2.0M |
| 2025-09-25 | 68.82 | 69.16 | 68.62 | 68.92 | 1.6M |
| 2025-09-24 | 69.98 | 70.40 | 69.76 | 69.89 | 1.1M |
| 2025-09-23 | 70.57 | 71.04 | 70.15 | 70.20 | 1.4M |
| 2025-09-22 | 69.86 | 70.26 | 69.86 | 69.98 | 1.2M |
| 2025-09-19 | 69.67 | 69.92 | 69.55 | 69.73 | 0.9M |
| 2025-09-18 | 69.32 | 69.80 | 69.17 | 69.50 | 1.1M |
| 2025-09-17 | 69.48 | 69.94 | 69.26 | 69.67 | 1.9M |
| 2025-09-16 | 68.97 | 69.14 | 68.66 | 68.95 | 1.5M |
| 2025-09-15 | 69.27 | 69.48 | 69.05 | 69.45 | 1.0M |
| 2025-09-12 | 68.68 | 69.06 | 68.59 | 68.65 | 1.1M |
| 2025-09-11 | 68.39 | 69.32 | 68.38 | 69.16 | 1.9M |
| 2025-09-10 | 67.51 | 68.55 | 67.51 | 68.37 | 3.5M |
| 2025-09-09 | 65.85 | 66.65 | 65.85 | 66.53 | 1.1M |
| 2025-09-08 | 65.73 | 66.12 | 65.59 | 66.03 | 0.9M |
| 2025-09-05 | 66.29 | 66.37 | 65.25 | 65.61 | 1.4M |
| 2025-09-04 | 64.66 | 65.24 | 64.64 | 65.08 | 1.1M |
| 2025-09-03 | 64.42 | 64.78 | 64.40 | 64.73 | 1.8M |
| 2025-09-02 | 63.81 | 64.13 | 63.55 | 64.08 | 1.1M |
| 2025-08-29 | 64.23 | 64.50 | 64.20 | 64.47 | 1.0M |
| 2025-08-28 | 64.72 | 64.99 | 64.56 | 64.82 | 0.8M |
| 2025-08-27 | 64.32 | 64.71 | 64.28 | 64.60 | 1.0M |
| 2025-08-26 | 64.96 | 65.49 | 64.77 | 65.49 | 1.1M |
| 2025-08-25 | 65.67 | 65.94 | 65.18 | 65.22 | 0.6M |
| 2025-08-22 | 65.45 | 66.05 | 65.43 | 65.68 | 1.2M |
| 2025-08-21 | 65.11 | 65.41 | 65.05 | 65.26 | 1.0M |
| 2025-08-20 | 64.97 | 65.49 | 64.74 | 65.36 | 1.6M |
| 2025-08-19 | 64.30 | 64.43 | 63.80 | 63.84 | 1.0M |
| 2025-08-18 | 63.57 | 63.96 | 63.51 | 63.93 | 1.1M |
| 2025-08-15 | 64.71 | 64.79 | 63.77 | 63.87 | 1.7M |
| 2025-08-14 | 65.24 | 65.77 | 65.19 | 65.77 | 1.5M |
| 2025-08-13 | 65.25 | 65.34 | 64.89 | 64.97 | 1.3M |
| 2025-08-12 | 64.65 | 65.11 | 64.62 | 64.97 | 1.6M |
| 2025-08-11 | 63.89 | 64.25 | 63.78 | 64.20 | 1.3M |
| 2025-08-08 | 63.10 | 63.91 | 62.90 | 63.71 | 1.4M |
| 2025-08-07 | 63.27 | 63.30 | 62.73 | 62.95 | 1.2M |
| 2025-08-06 | 62.53 | 62.77 | 62.43 | 62.69 | 0.9M |
| 2025-08-05 | 62.11 | 62.26 | 61.57 | 62.03 | 1.1M |
| 2025-08-04 | 61.70 | 61.90 | 61.56 | 61.79 | 1.1M |
| 2025-08-01 | 61.14 | 61.48 | 60.61 | 61.37 | 1.8M |
| 2025-07-31 | 61.34 | 61.53 | 61.04 | 61.30 | 1.6M |
| 2025-07-30 | 62.98 | 63.05 | 61.17 | 61.48 | 3.8M |
| 2025-07-29 | 65.22 | 65.37 | 64.90 | 65.06 | 1.7M |
| 2025-07-28 | 64.84 | 64.87 | 64.34 | 64.48 | 1.4M |
| 2025-07-25 | 64.67 | 64.94 | 64.44 | 64.92 | 1.3M |
| 2025-07-24 | 65.56 | 65.75 | 64.98 | 64.98 | 1.7M |
| 2025-07-23 | 64.44 | 65.22 | 64.41 | 65.13 | 2.0M |
| 2025-07-22 | 63.86 | 64.28 | 63.61 | 64.06 | 1.5M |
| 2025-07-21 | 63.30 | 63.97 | 63.23 | 63.60 | 1.5M |
| 2025-07-18 | 63.07 | 63.16 | 62.74 | 62.82 | 1.6M |
| 2025-07-17 | 62.38 | 63.28 | 62.35 | 63.25 | 1.2M |
| 2025-07-16 | 62.33 | 62.60 | 62.04 | 62.54 | 2.2M |
| 2025-07-15 | 62.29 | 62.35 | 61.75 | 61.82 | 1.3M |
| 2025-07-14 | 62.21 | 62.54 | 62.16 | 62.51 | 1.1M |
| 2025-07-11 | 61.62 | 61.88 | 61.46 | 61.71 | 1.2M |
| 2025-07-10 | 62.33 | 62.87 | 62.30 | 62.78 | 1.5M |
| 2025-07-09 | 61.98 | 62.09 | 61.76 | 62.07 | 1.4M |
| 2025-07-08 | 61.30 | 61.65 | 60.94 | 61.57 | 1.4M |
| 2025-07-07 | 61.16 | 61.39 | 60.65 | 60.93 | 1.4M |
| 2025-07-03 | 60.57 | 60.79 | 60.52 | 60.67 | 0.8M |
| 2025-07-02 | 60.59 | 60.66 | 60.16 | 60.65 | 2.1M |
| 2025-07-01 | 60.14 | 60.41 | 59.92 | 60.27 | 1.2M |
| 2025-06-30 | 60.51 | 60.94 | 60.43 | 60.79 | 1.1M |
| 2025-06-27 | 61.09 | 61.09 | 60.53 | 60.82 | 1.1M |
| 2025-06-26 | 60.71 | 60.83 | 60.46 | 60.48 | 1.4M |
| 2025-06-25 | 60.76 | 61.15 | 60.67 | 61.09 | 1.6M |
| 2025-06-24 | 60.40 | 60.84 | 60.26 | 60.72 | 2.1M |
| 2025-06-23 | 58.27 | 59.03 | 58.14 | 58.93 | 2.5M |
| 2025-06-20 | 59.30 | 59.35 | 58.39 | 58.43 | 1.5M |
| 2025-06-18 | 58.94 | 59.43 | 58.83 | 59.19 | 1.4M |
| 2025-06-17 | 59.10 | 59.22 | 58.48 | 58.52 | 1.8M |
| 2025-06-16 | 59.81 | 60.11 | 59.55 | 59.60 | 1.6M |
| 2025-06-13 | 59.03 | 59.50 | 58.88 | 59.18 | 2.0M |
| 2025-06-12 | 59.85 | 60.19 | 59.67 | 60.17 | 1.2M |
| 2025-06-11 | 59.70 | 59.81 | 59.35 | 59.42 | 1.2M |
| 2025-06-10 | 59.80 | 59.88 | 59.50 | 59.56 | 1.2M |
| 2025-06-09 | 60.28 | 60.51 | 60.22 | 60.30 | 1.0M |
| 2025-06-06 | 59.98 | 60.22 | 59.84 | 59.99 | 1.2M |
| 2025-06-05 | 59.75 | 59.88 | 59.46 | 59.60 | 1.2M |
| 2025-06-04 | 59.33 | 59.68 | 59.29 | 59.31 | 1.1M |
| 2025-06-03 | 59.12 | 59.60 | 59.07 | 59.36 | 1.5M |
| 2025-06-02 | 59.49 | 60.02 | 59.21 | 59.99 | 1.2M |
| 2025-05-30 | 59.52 | 59.62 | 58.88 | 59.28 | 1.2M |
| 2025-05-29 | 59.45 | 59.47 | 59.01 | 59.20 | 1.2M |
| 2025-05-28 | 58.93 | 58.95 | 58.57 | 58.70 | 0.9M |
| 2025-05-27 | 59.23 | 59.36 | 58.95 | 59.12 | 1.2M |
| 2025-05-23 | 58.70 | 59.35 | 58.63 | 59.24 | 1.5M |
| 2025-05-22 | 59.19 | 59.71 | 59.04 | 59.41 | 1.0M |
| 2025-05-21 | 60.04 | 60.20 | 59.33 | 59.34 | 1.8M |
| 2025-05-20 | 59.69 | 60.00 | 59.67 | 59.99 | 1.3M |
| 2025-05-19 | 58.89 | 59.67 | 58.85 | 59.67 | 1.7M |
| 2025-05-16 | 58.51 | 58.94 | 58.45 | 58.87 | 1.8M |
| 2025-05-15 | 58.81 | 58.95 | 58.63 | 58.81 | 1.3M |
| 2025-05-14 | 57.90 | 58.36 | 57.85 | 58.26 | 1.5M |
| 2025-05-13 | 58.47 | 58.61 | 58.34 | 58.34 | 1.4M |
| 2025-05-12 | 58.67 | 58.72 | 58.16 | 58.24 | 2.3M |
| 2025-05-09 | 56.96 | 57.02 | 56.54 | 56.76 | 1.1M |
| 2025-05-08 | 56.95 | 57.06 | 56.68 | 56.69 | 1.5M |
| 2025-05-07 | 56.51 | 56.92 | 56.21 | 56.28 | 1.5M |
| 2025-05-06 | 56.75 | 56.96 | 56.62 | 56.62 | 1.3M |
| 2025-05-05 | 56.65 | 57.24 | 56.40 | 56.68 | 1.1M |
| 2025-05-02 | 56.53 | 56.73 | 56.24 | 56.51 | 1.4M |
| 2025-05-01 | 55.46 | 55.63 | 54.97 | 55.13 | 1.6M |
| 2025-04-30 | 55.41 | 56.15 | 55.13 | 56.08 | 3.1M |
| 2025-04-29 | 57.87 | 58.12 | 57.45 | 57.47 | 1.8M |
| 2025-04-28 | 56.14 | 56.43 | 55.94 | 56.34 | 1.6M |
| 2025-04-25 | 55.74 | 56.13 | 55.70 | 55.99 | 1.3M |
| 2025-04-24 | 55.02 | 55.78 | 55.01 | 55.70 | 1.5M |
| 2025-04-23 | 56.01 | 56.56 | 55.86 | 56.01 | 2.9M |
| 2025-04-22 | 53.54 | 54.13 | 53.47 | 54.01 | 1.8M |
| 2025-04-21 | 52.80 | 52.88 | 51.61 | 52.11 | 1.2M |
| 2025-04-17 | 52.39 | 52.97 | 52.28 | 52.50 | 1.7M |
| 2025-04-16 | 52.24 | 52.59 | 51.76 | 51.98 | 2.1M |
| 2025-04-15 | 51.83 | 52.47 | 51.79 | 52.19 | 2.6M |
| 2025-04-14 | 50.70 | 51.52 | 50.56 | 51.04 | 2.9M |
| 2025-04-11 | 48.78 | 50.13 | 48.65 | 49.89 | 3.8M |
| 2025-04-10 | 48.55 | 49.02 | 47.22 | 48.22 | 4.8M |
| 2025-04-09 | 45.80 | 50.04 | 45.66 | 49.37 | 6.0M |
| 2025-04-08 | 47.90 | 48.41 | 46.13 | 46.68 | 5.4M |
| 2025-04-07 | 47.77 | 49.95 | 47.32 | 48.42 | 6.5M |
| 2025-04-04 | 49.72 | 50.20 | 48.96 | 49.84 | 5.4M |
| 2025-04-03 | 53.90 | 54.57 | 53.20 | 53.50 | 4.2M |
| 2025-04-02 | 57.16 | 58.03 | 57.14 | 57.97 | 1.4M |
| 2025-04-01 | 57.27 | 57.39 | 56.70 | 57.26 | 1.8M |
| 2025-03-31 | 56.73 | 57.52 | 56.52 | 57.43 | 1.9M |
| 2025-03-28 | 58.23 | 58.29 | 57.57 | 57.77 | 1.3M |
| 2025-03-27 | 58.08 | 58.53 | 57.93 | 58.34 | 1.5M |
| 2025-03-26 | 58.58 | 58.89 | 58.07 | 58.35 | 2.0M |
| 2025-03-25 | 58.31 | 58.51 | 57.99 | 58.37 | 1.8M |
| 2025-03-24 | 58.17 | 58.29 | 57.82 | 57.98 | 1.8M |
| 2025-03-21 | 57.62 | 58.02 | 57.40 | 57.83 | 2.2M |
| 2025-03-20 | 57.29 | 57.93 | 57.21 | 57.61 | 3.3M |
| 2025-03-19 | 58.75 | 59.11 | 58.48 | 58.85 | 1.5M |
| 2025-03-18 | 58.55 | 58.81 | 58.32 | 58.68 | 2.1M |
| 2025-03-17 | 57.41 | 58.01 | 57.41 | 57.82 | 2.3M |
| 2025-03-14 | 56.35 | 57.30 | 56.31 | 57.07 | 3.6M |
| 2025-03-13 | 56.03 | 56.16 | 55.49 | 55.63 | 2.3M |
| 2025-03-12 | 55.78 | 55.98 | 55.38 | 55.74 | 1.9M |
| 2025-03-11 | 55.50 | 55.79 | 54.71 | 55.48 | 3.9M |
| 2025-03-10 | 56.39 | 56.66 | 55.32 | 55.73 | 3.8M |
| 2025-03-07 | 57.85 | 58.09 | 56.94 | 58.04 | 3.6M |
| 2025-03-06 | 60.00 | 60.24 | 59.33 | 59.55 | 4.2M |
| 2025-03-05 | 60.96 | 61.73 | 60.56 | 61.58 | 3.6M |
| 2025-03-04 | 59.72 | 61.88 | 59.20 | 60.43 | 5.3M |
| 2025-03-03 | 60.77 | 61.42 | 59.94 | 60.33 | 3.9M |
| 2025-02-28 | 58.87 | 59.91 | 58.68 | 59.91 | 24.0M |
| 2025-02-27 | 58.19 | 58.43 | 57.88 | 58.19 | 6.4M |
| 2025-02-26 | 57.36 | 58.34 | 57.36 | 58.24 | 7.1M |
| 2025-02-25 | 57.76 | 57.82 | 57.03 | 57.77 | 5.1M |
| 2025-02-24 | 56.05 | 56.09 | 55.46 | 55.70 | 1.5M |
| 2025-02-21 | 56.42 | 56.71 | 56.02 | 56.08 | 2.6M |
| 2025-02-20 | 56.14 | 56.36 | 55.85 | 55.97 | 1.7M |
| 2025-02-19 | 56.83 | 57.08 | 56.51 | 56.96 | 2.6M |
| 2025-02-18 | 56.96 | 57.08 | 56.76 | 56.88 | 2.9M |
| 2025-02-14 | 55.02 | 55.28 | 54.91 | 55.09 | 1.2M |
| 2025-02-13 | 54.86 | 55.21 | 54.76 | 55.19 | 2.0M |
| 2025-02-12 | 54.66 | 55.36 | 54.62 | 55.08 | 1.7M |
| 2025-02-11 | 54.24 | 54.80 | 54.18 | 54.60 | 1.9M |
| 2025-02-10 | 54.13 | 54.23 | 53.76 | 53.86 | 1.8M |
| 2025-02-07 | 53.32 | 53.43 | 53.03 | 53.10 | 1.4M |
| 2025-02-06 | 52.60 | 53.06 | 52.60 | 52.99 | 0.9M |
| 2025-02-05 | 51.88 | 52.31 | 51.64 | 52.21 | 1.1M |
| 2025-02-04 | 51.75 | 52.13 | 51.75 | 51.92 | 1.0M |
| 2025-02-03 | 50.99 | 51.48 | 50.69 | 51.30 | 1.7M |
| 2025-01-31 | 52.86 | 53.00 | 52.43 | 52.43 | 1.1M |
| 2025-01-30 | 52.64 | 52.99 | 52.44 | 52.67 | 1.5M |
| 2025-01-29 | 51.87 | 52.44 | 51.87 | 52.16 | 1.5M |
| 2025-01-28 | 51.63 | 52.00 | 51.58 | 51.96 | 1.3M |
| 2025-01-27 | 52.00 | 52.14 | 51.73 | 52.10 | 1.6M |
| 2025-01-24 | 51.21 | 51.42 | 51.05 | 51.29 | 1.0M |
| 2025-01-23 | 51.15 | 51.58 | 51.13 | 51.41 | 1.3M |
| 2025-01-22 | 51.27 | 51.27 | 50.91 | 50.91 | 1.2M |
| 2025-01-21 | 51.22 | 51.60 | 51.00 | 51.49 | 1.4M |
| 2025-01-17 | 50.66 | 51.03 | 50.44 | 50.63 | 1.5M |
| 2025-01-16 | 50.32 | 50.81 | 50.28 | 50.81 | 1.7M |
| 2025-01-15 | 49.95 | 50.08 | 49.52 | 50.04 | 2.2M |
| 2025-01-14 | 49.03 | 49.38 | 49.01 | 49.35 | 1.7M |
| 2025-01-13 | 48.51 | 49.06 | 48.51 | 49.00 | 1.6M |
| 2025-01-10 | 49.58 | 49.70 | 49.16 | 49.35 | 1.8M |
| 2025-01-08 | 49.02 | 49.46 | 48.89 | 49.37 | 0.9M |
| 2025-01-07 | 49.05 | 49.11 | 48.59 | 48.85 | 1.1M |
| 2025-01-06 | 49.33 | 49.63 | 49.19 | 49.27 | 1.3M |
| 2025-01-03 | 49.21 | 49.24 | 48.85 | 49.07 | 1.1M |
| 2025-01-02 | 48.82 | 49.02 | 48.48 | 48.68 | 1.1M |