86.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 83.26 | 83.79 | 83.26 | 83.79 | 9.2K |
| 09:31 | 83.52 | 83.52 | 83.52 | 83.52 | 2.6K |
| 09:32 | 83.52 | 83.52 | 83.52 | 83.52 | 0.6K |
| 09:33 | 83.52 | 83.66 | 83.52 | 83.66 | 1.4K |
| 09:34 | 83.68 | 83.68 | 83.68 | 83.68 | 0.2K |
| 09:35 | 83.99 | 84.06 | 83.86 | 83.86 | 3.3K |
| 09:36 | 83.97 | 84.10 | 83.97 | 84.10 | 0.9K |
| 09:37 | 84.13 | 84.13 | 83.80 | 83.80 | 3.3K |
| 09:38 | 83.68 | 83.68 | 83.68 | 83.68 | 1.4K |
| 09:40 | 83.88 | 84.31 | 83.88 | 84.31 | 2.8K |
| 09:41 | 84.50 | 84.50 | 84.43 | 84.43 | 1.1K |
| 09:42 | 84.18 | 84.18 | 84.18 | 84.18 | 1.0K |
| 09:44 | 84.46 | 84.46 | 84.46 | 84.46 | 0.3K |
| 09:45 | 84.52 | 84.52 | 84.30 | 84.30 | 2.0K |
| 09:46 | 84.40 | 84.40 | 84.40 | 84.40 | 0.1K |
| 09:47 | 84.40 | 84.40 | 84.40 | 84.40 | 0.2K |
| 09:48 | 84.24 | 84.24 | 84.24 | 84.24 | 0.2K |
| 09:49 | 84.39 | 84.50 | 84.22 | 84.50 | 0.6K |
| 09:50 | 84.26 | 84.40 | 84.26 | 84.40 | 1.3K |
| 09:52 | 84.43 | 84.43 | 84.43 | 84.43 | 0.2K |
| 09:53 | 84.40 | 84.46 | 84.40 | 84.46 | 2.0K |
| 09:54 | 84.60 | 84.65 | 84.60 | 84.65 | 0.9K |
| 09:56 | 84.64 | 84.64 | 84.64 | 84.64 | 2.0K |
| 09:57 | 84.81 | 84.81 | 84.81 | 84.81 | 0.6K |
| 09:58 | 84.66 | 84.79 | 84.66 | 84.66 | 1.9K |
| 09:59 | 84.70 | 84.70 | 84.70 | 84.70 | 0.3K |
| 10:00 | 84.77 | 85.02 | 84.77 | 84.99 | 2.0K |
| 10:01 | 85.02 | 85.02 | 85.00 | 85.00 | 1.2K |
| 10:02 | 85.00 | 85.00 | 84.77 | 84.77 | 7.3K |
| 10:03 | 84.86 | 84.86 | 84.86 | 84.86 | 1.1K |
| 10:05 | 84.75 | 84.75 | 84.75 | 84.75 | 0.7K |
| 10:06 | 84.96 | 84.96 | 84.96 | 84.96 | 1.3K |
| 10:07 | 84.76 | 84.76 | 84.76 | 84.76 | 1.1K |
| 10:08 | 84.76 | 84.76 | 84.44 | 84.44 | 1.8K |
| 10:10 | 84.76 | 84.76 | 84.76 | 84.76 | 2.6K |
| 10:13 | 84.67 | 84.67 | 84.54 | 84.54 | 1.4K |
| 10:15 | 84.57 | 84.57 | 84.57 | 84.57 | 1.8K |
| 10:17 | 84.57 | 84.62 | 84.57 | 84.62 | 1.4K |
| 10:18 | 84.69 | 84.69 | 84.63 | 84.63 | 2.9K |
| 10:19 | 84.57 | 84.62 | 84.57 | 84.62 | 1.7K |
| 10:20 | 84.62 | 84.66 | 84.59 | 84.60 | 3.2K |
| 10:21 | 84.60 | 84.60 | 84.60 | 84.60 | 0.7K |
| 10:22 | 84.62 | 84.62 | 84.61 | 84.61 | 0.9K |
| 10:23 | 84.61 | 84.61 | 84.61 | 84.61 | 0.3K |
| 10:25 | 84.61 | 84.63 | 84.53 | 84.63 | 1.0K |
| 10:26 | 84.47 | 84.47 | 84.47 | 84.47 | 0.8K |
| 10:27 | 84.20 | 84.20 | 84.15 | 84.15 | 1.5K |
| 10:28 | 84.16 | 84.16 | 84.13 | 84.13 | 1.9K |
| 10:31 | 84.14 | 84.14 | 83.98 | 83.98 | 1.5K |
| 10:32 | 84.14 | 84.14 | 84.14 | 84.14 | 1.8K |
| 10:33 | 84.10 | 84.10 | 84.10 | 84.10 | 0.7K |
| 10:34 | 84.18 | 84.18 | 84.18 | 84.18 | 0.1K |
| 10:35 | 84.12 | 84.12 | 84.12 | 84.12 | 0.3K |
| 10:36 | 84.13 | 84.13 | 84.13 | 84.13 | 1.1K |
| 10:37 | 84.14 | 84.14 | 84.14 | 84.14 | 0.6K |
| 10:38 | 84.14 | 84.24 | 84.14 | 84.24 | 0.6K |
| 10:39 | 84.23 | 84.23 | 84.23 | 84.23 | 0.4K |
| 10:40 | 84.23 | 84.23 | 84.23 | 84.23 | 0.3K |
| 10:41 | 84.37 | 84.37 | 84.37 | 84.37 | 0.6K |
| 10:43 | 84.32 | 84.32 | 84.32 | 84.32 | 0.6K |
| 10:44 | 84.32 | 84.32 | 84.24 | 84.24 | 2.3K |
| 10:45 | 84.24 | 84.24 | 83.95 | 83.95 | 4.3K |
| 10:46 | 84.06 | 84.06 | 84.06 | 84.06 | 0.4K |
| 10:48 | 83.77 | 83.77 | 83.74 | 83.74 | 9.2K |
| 10:51 | 83.73 | 83.76 | 83.73 | 83.76 | 0.3K |
| 10:52 | 83.73 | 83.73 | 83.73 | 83.73 | 1.0K |
| 10:54 | 83.79 | 83.79 | 83.79 | 83.79 | 2.6K |
| 10:55 | 83.90 | 83.90 | 83.90 | 83.90 | 2.0K |
| 10:59 | 83.54 | 83.74 | 83.54 | 83.74 | 1.1K |
| 11:02 | 83.51 | 83.51 | 83.51 | 83.51 | 17.8K |
| 11:03 | 83.55 | 83.58 | 83.55 | 83.58 | 0.6K |
| 11:04 | 83.55 | 83.55 | 83.55 | 83.55 | 0.8K |
| 11:05 | 83.54 | 83.54 | 83.52 | 83.52 | 1.8K |
| 11:06 | 83.69 | 83.69 | 83.69 | 83.69 | 8.9K |
| 11:09 | 83.89 | 83.89 | 83.89 | 83.89 | 1.4K |
| 11:10 | 83.84 | 83.84 | 83.84 | 83.84 | 1.3K |
| 11:12 | 84.08 | 84.09 | 84.08 | 84.08 | 0.9K |
| 11:13 | 84.17 | 84.17 | 84.05 | 84.08 | 0.9K |
| 11:14 | 84.04 | 84.06 | 84.04 | 84.06 | 1.6K |
| 11:16 | 84.02 | 84.08 | 84.02 | 84.08 | 1.2K |
| 11:17 | 84.08 | 84.08 | 84.08 | 84.08 | 0.1K |
| 11:18 | 84.02 | 84.02 | 84.02 | 84.02 | 0.4K |
| 11:19 | 84.08 | 84.16 | 84.08 | 84.16 | 3.6K |
| 11:20 | 84.14 | 84.14 | 84.14 | 84.14 | 1.2K |
| 11:23 | 84.13 | 84.16 | 84.13 | 84.16 | 1.6K |
| 11:25 | 84.21 | 84.30 | 84.21 | 84.30 | 2.2K |
| 11:26 | 84.30 | 84.31 | 84.30 | 84.31 | 4.8K |
| 11:27 | 84.28 | 84.28 | 84.28 | 84.28 | 0.2K |
| 11:28 | 84.30 | 84.30 | 84.30 | 84.30 | 0.5K |
| 11:30 | 84.22 | 84.22 | 84.22 | 84.22 | 2.6K |
| 11:31 | 84.15 | 84.19 | 84.15 | 84.19 | 0.8K |
| 11:32 | 84.19 | 84.21 | 84.19 | 84.21 | 0.6K |
| 11:33 | 84.15 | 84.15 | 84.15 | 84.15 | 1.0K |
| 11:34 | 84.30 | 84.30 | 84.30 | 84.30 | 1.3K |
| 11:35 | 84.25 | 84.25 | 84.25 | 84.25 | 1.0K |
| 11:36 | 84.35 | 84.35 | 84.35 | 84.35 | 1.9K |
| 11:37 | 84.37 | 84.37 | 84.37 | 84.37 | 0.4K |
| 11:38 | 84.44 | 84.44 | 84.44 | 84.44 | 1.1K |
| 11:41 | 84.37 | 84.37 | 84.37 | 84.37 | 0.9K |
| 11:43 | 84.36 | 84.36 | 84.35 | 84.35 | 1.7K |
| 11:44 | 84.49 | 84.49 | 84.49 | 84.49 | 0.6K |
| 11:46 | 84.48 | 84.54 | 84.43 | 84.43 | 12.9K |
| 11:51 | 84.47 | 84.47 | 84.47 | 84.47 | 0.6K |
| 11:53 | 84.42 | 84.42 | 84.42 | 84.42 | 0.6K |
| 11:54 | 84.33 | 84.33 | 84.33 | 84.33 | 1.8K |
| 11:55 | 84.41 | 84.41 | 84.41 | 84.41 | 0.8K |
| 11:56 | 84.42 | 84.42 | 84.42 | 84.42 | 2.0K |
| 11:57 | 84.42 | 84.42 | 84.42 | 84.42 | 0.3K |
| 11:59 | 84.42 | 84.52 | 84.42 | 84.49 | 1.8K |
| 12:00 | 84.70 | 85.30 | 84.70 | 85.30 | 10.1K |
| 12:01 | 85.35 | 85.45 | 85.23 | 85.23 | 8.4K |
| 12:02 | 85.13 | 85.26 | 85.13 | 85.26 | 1.7K |
| 12:04 | 85.14 | 85.14 | 85.14 | 85.14 | 1.4K |
| 12:06 | 85.16 | 85.16 | 85.15 | 85.15 | 1.5K |
| 12:10 | 85.14 | 85.14 | 85.05 | 85.08 | 2.5K |
| 12:11 | 85.00 | 85.02 | 84.96 | 85.02 | 1.4K |
| 12:13 | 85.02 | 85.02 | 84.93 | 84.93 | 1.1K |
| 12:15 | 84.99 | 84.99 | 84.99 | 84.99 | 0.5K |
| 12:17 | 84.98 | 84.98 | 84.98 | 84.98 | 1.6K |
| 12:21 | 85.07 | 85.07 | 84.95 | 84.95 | 1.5K |
| 12:22 | 84.90 | 84.90 | 84.90 | 84.90 | 1.0K |
| 12:24 | 85.08 | 85.08 | 85.03 | 85.03 | 1.4K |
| 12:25 | 85.07 | 85.24 | 85.07 | 85.24 | 4.6K |
| 12:26 | 85.18 | 85.20 | 85.18 | 85.20 | 1.8K |
| 12:27 | 85.10 | 85.10 | 85.09 | 85.09 | 1.7K |
| 12:28 | 85.02 | 85.02 | 85.02 | 85.02 | 1.1K |
| 12:30 | 85.11 | 85.18 | 85.10 | 85.10 | 2.6K |
| 12:31 | 85.09 | 85.17 | 85.00 | 85.17 | 6.0K |
| 12:33 | 85.08 | 85.08 | 85.08 | 85.08 | 1.2K |
| 12:34 | 85.10 | 85.10 | 85.10 | 85.10 | 1.4K |
| 12:35 | 85.09 | 85.09 | 85.00 | 85.04 | 1.7K |
| 12:36 | 85.10 | 85.10 | 85.08 | 85.10 | 1.4K |
| 12:38 | 85.10 | 85.10 | 85.10 | 85.10 | 0.4K |
| 12:39 | 85.14 | 85.14 | 85.14 | 85.14 | 0.4K |
| 12:40 | 85.12 | 85.12 | 85.12 | 85.12 | 0.2K |
| 12:41 | 85.10 | 85.15 | 85.08 | 85.08 | 21.9K |
| 12:43 | 85.00 | 85.00 | 85.00 | 85.00 | 1.6K |
| 12:44 | 85.05 | 85.10 | 85.05 | 85.10 | 2.3K |
| 12:45 | 85.09 | 85.15 | 85.09 | 85.15 | 0.8K |
| 12:47 | 85.07 | 85.07 | 85.07 | 85.07 | 0.3K |
| 12:48 | 85.02 | 85.07 | 84.98 | 85.07 | 3.3K |
| 12:49 | 85.10 | 85.10 | 85.10 | 85.10 | 1.7K |
| 12:51 | 85.08 | 85.08 | 85.08 | 85.08 | 1.9K |
| 12:52 | 85.08 | 85.10 | 85.08 | 85.10 | 1.1K |
| 12:53 | 85.08 | 85.15 | 85.08 | 85.15 | 0.9K |
| 12:54 | 85.07 | 85.10 | 85.05 | 85.05 | 3.3K |
| 12:55 | 85.03 | 85.03 | 85.03 | 85.03 | 1.4K |
| 12:57 | 84.96 | 84.96 | 84.96 | 84.96 | 0.6K |
| 12:58 | 84.99 | 84.99 | 84.99 | 84.99 | 0.1K |
| 12:59 | 84.99 | 85.09 | 84.99 | 85.08 | 2.0K |
| 13:00 | 85.03 | 85.03 | 85.03 | 85.03 | 1.3K |
| 13:02 | 85.11 | 85.11 | 85.11 | 85.11 | 0.1K |
| 13:03 | 85.11 | 85.16 | 85.05 | 85.05 | 12.2K |
| 13:06 | 85.07 | 85.07 | 85.06 | 85.06 | 2.1K |
| 13:08 | 84.97 | 84.98 | 84.93 | 84.93 | 2.6K |
| 13:09 | 85.05 | 85.05 | 85.05 | 85.05 | 3.3K |
| 13:12 | 85.14 | 85.15 | 85.14 | 85.15 | 2.7K |
| 13:13 | 85.15 | 85.16 | 85.15 | 85.16 | 0.5K |
| 13:15 | 85.12 | 85.12 | 85.12 | 85.12 | 1.1K |
| 13:18 | 84.99 | 84.99 | 84.99 | 84.99 | 0.9K |
| 13:19 | 85.00 | 85.00 | 85.00 | 85.00 | 1.1K |
| 13:24 | 85.05 | 85.10 | 85.05 | 85.10 | 1.9K |
| 13:26 | 85.03 | 85.03 | 85.03 | 85.03 | 0.5K |
| 13:27 | 84.96 | 84.97 | 84.96 | 84.97 | 1.3K |
| 13:28 | 84.99 | 85.12 | 84.99 | 85.12 | 5.4K |
| 13:30 | 85.12 | 85.12 | 85.12 | 85.12 | 0.4K |
| 13:31 | 85.12 | 85.12 | 85.08 | 85.07 | 0.5K |
| 13:32 | 85.12 | 85.12 | 85.12 | 85.12 | 1.8K |
| 13:33 | 85.12 | 85.14 | 85.12 | 85.14 | 14.9K |
| 13:34 | 85.18 | 85.44 | 85.18 | 85.38 | 13.3K |
| 13:36 | 85.44 | 85.59 | 85.44 | 85.59 | 1.8K |
| 13:37 | 85.77 | 85.81 | 85.75 | 85.76 | 1.3K |
| 13:38 | 85.76 | 85.76 | 85.76 | 85.76 | 0.5K |
| 13:39 | 85.85 | 85.85 | 85.85 | 85.85 | 2.2K |
| 13:40 | 85.88 | 85.95 | 85.88 | 85.95 | 1.2K |
| 13:41 | 85.94 | 86.29 | 85.94 | 86.13 | 6.7K |
| 13:42 | 86.20 | 86.20 | 86.20 | 86.20 | 0.4K |
| 13:43 | 86.25 | 86.25 | 86.25 | 86.25 | 0.4K |
| 13:44 | 86.22 | 86.22 | 86.03 | 86.11 | 3.5K |
| 13:45 | 86.13 | 86.13 | 86.13 | 86.13 | 3.0K |
| 13:46 | 86.28 | 86.28 | 86.28 | 86.28 | 1.8K |
| 13:47 | 86.19 | 86.21 | 86.15 | 86.21 | 1.0K |
| 13:48 | 86.12 | 86.15 | 86.12 | 86.15 | 1.2K |
| 13:49 | 86.23 | 86.23 | 86.23 | 86.23 | 0.9K |
| 13:50 | 86.28 | 86.29 | 86.28 | 86.29 | 0.9K |
| 13:51 | 86.22 | 86.22 | 86.17 | 86.20 | 1.7K |
| 13:53 | 86.16 | 86.21 | 86.16 | 86.21 | 1.8K |
| 13:54 | 86.24 | 86.24 | 86.24 | 86.24 | 1.0K |
| 13:55 | 86.26 | 86.26 | 86.16 | 86.16 | 2.8K |
| 13:57 | 86.39 | 86.57 | 86.39 | 86.57 | 3.5K |
| 13:58 | 86.49 | 86.49 | 86.24 | 86.24 | 14.3K |
| 13:59 | 86.31 | 86.59 | 86.25 | 86.46 | 5.4K |
| 14:00 | 86.41 | 86.49 | 86.41 | 86.49 | 0.9K |
| 14:01 | 86.41 | 86.65 | 86.41 | 86.58 | 14.5K |
| 14:02 | 86.55 | 86.59 | 86.50 | 86.50 | 23.1K |
| 14:03 | 86.55 | 86.71 | 86.51 | 86.61 | 43.7K |
| 14:04 | 86.80 | 86.80 | 86.80 | 86.80 | 3.2K |
| 14:06 | 86.68 | 86.68 | 86.66 | 86.66 | 4.6K |
| 14:08 | 86.77 | 86.91 | 86.77 | 86.91 | 11.5K |
| 14:09 | 86.83 | 87.02 | 86.83 | 87.02 | 3.8K |
| 14:10 | 87.15 | 87.24 | 87.15 | 87.24 | 1.4K |
| 14:11 | 87.23 | 87.23 | 87.17 | 87.18 | 3.3K |
| 14:12 | 87.18 | 87.18 | 87.18 | 87.18 | 0.9K |
| 14:13 | 87.26 | 87.31 | 87.26 | 87.29 | 2.1K |
| 14:14 | 87.31 | 87.31 | 87.29 | 87.29 | 1.7K |
| 14:15 | 87.39 | 87.43 | 87.39 | 87.43 | 1.7K |
| 14:16 | 87.39 | 87.42 | 87.34 | 87.34 | 2.4K |
| 14:17 | 87.39 | 87.51 | 87.34 | 87.51 | 7.2K |
| 14:18 | 87.49 | 87.51 | 87.49 | 87.50 | 2.2K |
| 14:19 | 87.61 | 87.61 | 87.61 | 87.61 | 2.6K |
| 14:20 | 87.60 | 87.67 | 87.60 | 87.67 | 1.9K |
| 14:21 | 87.55 | 87.55 | 87.55 | 87.55 | 2.2K |
| 14:22 | 87.54 | 87.54 | 87.53 | 87.53 | 2.2K |
| 14:23 | 87.55 | 87.55 | 87.55 | 87.55 | 3.2K |
| 14:24 | 87.56 | 87.56 | 87.56 | 87.56 | 0.2K |
| 14:25 | 87.46 | 87.48 | 87.46 | 87.48 | 1.6K |
| 14:27 | 87.55 | 87.59 | 87.55 | 87.59 | 1.5K |
| 14:28 | 87.54 | 87.54 | 87.28 | 87.35 | 6.9K |
| 14:29 | 87.32 | 87.32 | 87.19 | 87.19 | 5.0K |
| 14:30 | 87.28 | 87.60 | 87.28 | 87.60 | 8.4K |
| 14:31 | 87.50 | 87.50 | 87.36 | 87.39 | 9.5K |
| 14:32 | 87.38 | 87.38 | 87.38 | 87.38 | 2.2K |
| 14:33 | 87.24 | 87.25 | 87.24 | 87.25 | 2.0K |
| 14:34 | 87.25 | 87.25 | 87.23 | 87.23 | 23.8K |
| 14:35 | 87.24 | 87.24 | 87.00 | 87.00 | 2.9K |
| 14:36 | 87.02 | 87.02 | 87.01 | 87.01 | 2.4K |
| 14:37 | 86.79 | 86.79 | 86.79 | 86.79 | 0.7K |
| 14:38 | 86.93 | 86.93 | 86.93 | 86.93 | 0.8K |
| 14:39 | 86.88 | 86.88 | 86.78 | 86.78 | 0.8K |
| 14:40 | 86.90 | 86.94 | 86.90 | 86.94 | 2.3K |
| 14:41 | 86.88 | 86.89 | 86.78 | 86.78 | 2.4K |
| 14:42 | 86.78 | 86.79 | 86.78 | 86.79 | 1.1K |
| 14:43 | 86.79 | 86.79 | 86.76 | 86.76 | 2.2K |
| 14:44 | 86.75 | 86.75 | 86.72 | 86.72 | 0.5K |
| 14:45 | 86.78 | 86.78 | 86.55 | 86.55 | 9.5K |
| 14:46 | 86.51 | 86.51 | 86.51 | 86.51 | 2.2K |
| 14:47 | 86.46 | 86.46 | 86.46 | 86.46 | 0.3K |
| 14:48 | 86.46 | 86.46 | 86.46 | 86.46 | 0.8K |
| 14:49 | 86.46 | 86.46 | 86.38 | 86.38 | 2.2K |
| 14:50 | 86.36 | 86.36 | 86.36 | 86.36 | 0.9K |
| 14:51 | 86.40 | 86.40 | 86.34 | 86.34 | 0.7K |
| 14:52 | 86.39 | 86.39 | 86.39 | 86.39 | 1.1K |
| 14:54 | 86.37 | 86.37 | 86.37 | 86.37 | 1.6K |
| 14:56 | 86.34 | 86.34 | 86.34 | 86.34 | 0.4K |
| 14:58 | 86.37 | 86.40 | 86.37 | 86.40 | 1.0K |
| 14:59 | 86.37 | 86.45 | 86.37 | 86.40 | 6.9K |
| 15:00 | 86.41 | 86.41 | 86.41 | 86.41 | 0.3K |
| 15:01 | 86.41 | 86.41 | 86.40 | 86.40 | 2.0K |
| 15:03 | 86.35 | 86.35 | 86.35 | 86.35 | 1.2K |
| 15:06 | 86.30 | 86.30 | 86.30 | 86.30 | 2.1K |
| 15:08 | 86.35 | 86.35 | 86.35 | 86.35 | 1.6K |
| 15:09 | 86.36 | 86.40 | 86.29 | 86.29 | 3.5K |
| 15:10 | 86.27 | 86.31 | 86.24 | 86.24 | 1.7K |
| 15:11 | 86.30 | 86.30 | 86.30 | 86.30 | 1.1K |
| 15:12 | 86.25 | 86.25 | 86.25 | 86.25 | 1.0K |
| 15:13 | 86.22 | 86.22 | 86.22 | 86.22 | 0.7K |
| 15:14 | 86.20 | 86.20 | 86.13 | 86.13 | 0.8K |
| 15:15 | 86.06 | 86.06 | 86.06 | 86.06 | 0.6K |
| 15:16 | 86.06 | 86.11 | 86.06 | 86.11 | 9.8K |
| 15:17 | 86.11 | 86.11 | 86.07 | 86.07 | 4.5K |
| 15:19 | 86.09 | 86.09 | 85.96 | 86.00 | 3.3K |
| 15:20 | 86.00 | 86.00 | 86.00 | 86.00 | 0.8K |
| 15:21 | 86.00 | 86.00 | 85.97 | 85.97 | 5.8K |
| 15:22 | 85.90 | 85.90 | 85.89 | 85.89 | 0.7K |
| 15:23 | 85.89 | 85.89 | 85.89 | 85.89 | 0.9K |
| 15:24 | 85.90 | 85.93 | 85.90 | 85.93 | 1.0K |
| 15:26 | 85.90 | 85.90 | 85.80 | 85.80 | 5.0K |
| 15:28 | 85.80 | 85.80 | 85.80 | 85.80 | 0.5K |
| 15:29 | 85.81 | 85.81 | 85.70 | 85.70 | 3.6K |
| 15:30 | 85.75 | 85.75 | 85.66 | 85.66 | 10.1K |
| 15:31 | 85.70 | 85.70 | 85.70 | 85.70 | 11.2K |
| 15:32 | 85.71 | 85.71 | 85.64 | 85.64 | 1.5K |
| 15:33 | 85.69 | 85.69 | 85.65 | 85.66 | 0.8K |
| 15:34 | 85.66 | 85.66 | 85.66 | 85.66 | 1.0K |
| 15:35 | 85.72 | 85.74 | 85.62 | 85.62 | 21.1K |
| 15:36 | 85.60 | 85.60 | 85.52 | 85.52 | 2.3K |
| 15:37 | 85.54 | 85.56 | 85.50 | 85.50 | 2.8K |
| 15:38 | 85.49 | 85.52 | 85.49 | 85.50 | 1.4K |
| 15:39 | 85.50 | 85.64 | 85.50 | 85.63 | 7.8K |
| 15:40 | 85.62 | 85.71 | 85.62 | 85.71 | 4.1K |
| 15:41 | 85.70 | 85.71 | 85.66 | 85.71 | 4.9K |
| 15:42 | 85.82 | 86.00 | 85.82 | 86.00 | 7.7K |
| 15:43 | 85.97 | 85.97 | 85.97 | 85.97 | 2.2K |
| 15:45 | 86.05 | 86.08 | 86.05 | 86.05 | 2.2K |
| 15:46 | 86.08 | 86.08 | 86.05 | 86.06 | 3.0K |
| 15:48 | 86.33 | 86.33 | 86.22 | 86.22 | 2.8K |
| 15:49 | 86.29 | 86.57 | 86.29 | 86.57 | 4.4K |
| 15:50 | 86.49 | 86.58 | 86.41 | 86.41 | 5.7K |
| 15:51 | 86.42 | 86.43 | 86.40 | 86.43 | 5.0K |
| 15:52 | 86.37 | 86.37 | 86.24 | 86.24 | 8.0K |
| 15:53 | 86.30 | 86.34 | 86.29 | 86.29 | 2.2K |
| 15:54 | 86.29 | 86.29 | 86.24 | 86.26 | 5.1K |
| 15:55 | 86.28 | 86.28 | 86.19 | 86.23 | 10.3K |
| 15:56 | 86.24 | 86.31 | 86.23 | 86.24 | 10.0K |
| 15:57 | 86.24 | 86.37 | 86.24 | 86.35 | 14.2K |
| 15:58 | 86.33 | 86.36 | 86.25 | 86.29 | 12.2K |
| 15:59 | 86.21 | 86.34 | 86.17 | 86.34 | 107.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 83.40 | 87.67 | 83.26 | 86.34 | 1.0M |
| 2025-09-25 | 80.12 | 82.94 | 79.32 | 82.66 | 0.8M |
| 2025-09-24 | 77.50 | 82.61 | 74.25 | 81.62 | 1.4M |
| 2025-09-23 | 77.16 | 78.87 | 76.35 | 78.35 | 1.3M |
| 2025-09-22 | 75.31 | 77.50 | 75.31 | 76.90 | 0.7M |
| 2025-09-19 | 76.21 | 76.44 | 74.56 | 75.30 | 0.9M |
| 2025-09-18 | 74.79 | 76.13 | 74.29 | 75.93 | 0.4M |
| 2025-09-17 | 75.46 | 76.28 | 74.41 | 74.76 | 0.4M |
| 2025-09-16 | 74.90 | 77.14 | 74.24 | 75.75 | 0.4M |
| 2025-09-15 | 74.23 | 74.66 | 73.26 | 74.43 | 0.4M |
| 2025-09-12 | 75.06 | 75.19 | 73.93 | 74.19 | 0.2M |
| 2025-09-11 | 74.25 | 75.61 | 73.96 | 75.32 | 0.2M |
| 2025-09-10 | 73.45 | 75.16 | 73.38 | 74.05 | 0.2M |
| 2025-09-09 | 74.74 | 74.74 | 73.05 | 73.92 | 0.2M |
| 2025-09-08 | 75.40 | 75.98 | 74.37 | 74.77 | 0.2M |
| 2025-09-05 | 77.90 | 78.25 | 75.07 | 75.30 | 0.3M |
| 2025-09-04 | 76.00 | 77.16 | 75.58 | 77.11 | 0.2M |
| 2025-09-03 | 76.13 | 77.00 | 75.16 | 75.68 | 0.4M |
| 2025-09-02 | 74.69 | 76.48 | 74.03 | 76.37 | 0.3M |
| 2025-08-29 | 76.00 | 76.44 | 74.76 | 75.66 | 0.2M |
| 2025-08-28 | 75.92 | 76.39 | 74.94 | 75.81 | 0.3M |
| 2025-08-27 | 76.70 | 77.27 | 75.80 | 75.82 | 0.3M |
| 2025-08-26 | 75.35 | 76.95 | 75.35 | 76.79 | 0.2M |
| 2025-08-25 | 75.82 | 76.29 | 74.98 | 75.09 | 0.2M |
| 2025-08-22 | 72.13 | 76.35 | 72.00 | 75.82 | 0.4M |
| 2025-08-21 | 71.77 | 72.56 | 71.73 | 71.73 | 0.2M |
| 2025-08-20 | 73.58 | 73.87 | 71.67 | 71.77 | 0.4M |
| 2025-08-19 | 75.70 | 75.79 | 73.39 | 73.85 | 0.2M |
| 2025-08-18 | 75.10 | 76.10 | 74.74 | 75.75 | 0.2M |
| 2025-08-15 | 77.10 | 77.10 | 75.12 | 75.38 | 0.4M |
| 2025-08-14 | 77.80 | 78.00 | 76.33 | 77.15 | 0.3M |
| 2025-08-13 | 78.63 | 78.75 | 76.10 | 78.68 | 0.4M |
| 2025-08-12 | 75.62 | 78.13 | 75.55 | 78.01 | 0.5M |
| 2025-08-11 | 76.68 | 77.92 | 74.37 | 75.40 | 0.8M |
| 2025-08-08 | 72.81 | 76.33 | 72.60 | 74.79 | 0.7M |
| 2025-08-07 | 72.86 | 73.49 | 71.57 | 72.06 | 0.3M |
| 2025-08-06 | 72.37 | 72.57 | 71.43 | 72.08 | 0.2M |
| 2025-08-05 | 73.05 | 74.25 | 72.08 | 72.40 | 0.3M |
| 2025-08-04 | 73.28 | 73.97 | 72.75 | 73.54 | 0.4M |
| 2025-08-01 | 73.76 | 73.76 | 71.65 | 72.99 | 0.3M |
| 2025-07-31 | 75.11 | 75.67 | 74.16 | 74.71 | 0.4M |
| 2025-07-30 | 76.19 | 76.73 | 74.89 | 75.82 | 0.4M |
| 2025-07-29 | 76.97 | 77.05 | 74.91 | 76.10 | 0.3M |
| 2025-07-28 | 76.98 | 77.28 | 75.26 | 76.80 | 0.4M |
| 2025-07-25 | 78.53 | 78.59 | 76.30 | 76.48 | 0.4M |
| 2025-07-24 | 78.92 | 79.26 | 77.37 | 77.50 | 0.6M |
| 2025-07-23 | 79.58 | 79.63 | 76.42 | 79.45 | 0.8M |
| 2025-07-22 | 79.89 | 80.41 | 78.00 | 79.01 | 0.4M |
| 2025-07-21 | 83.69 | 83.87 | 80.47 | 80.55 | 0.4M |
| 2025-07-18 | 84.97 | 85.26 | 81.29 | 83.64 | 0.9M |
| 2025-07-17 | 78.18 | 86.43 | 78.18 | 85.10 | 1.8M |
| 2025-07-16 | 73.79 | 76.00 | 73.26 | 74.88 | 0.7M |
| 2025-07-15 | 74.61 | 75.00 | 73.37 | 73.39 | 0.4M |
| 2025-07-14 | 74.49 | 74.82 | 73.87 | 74.72 | 0.4M |
| 2025-07-11 | 75.28 | 76.26 | 74.12 | 74.84 | 0.6M |
| 2025-07-10 | 73.53 | 74.70 | 73.11 | 74.55 | 0.3M |
| 2025-07-09 | 71.94 | 74.20 | 71.65 | 73.26 | 0.4M |
| 2025-07-08 | 70.53 | 72.03 | 69.17 | 71.65 | 0.5M |
| 2025-07-07 | 71.45 | 71.80 | 70.26 | 70.60 | 0.2M |
| 2025-07-03 | 71.50 | 71.98 | 70.95 | 71.46 | 0.1M |
| 2025-07-02 | 69.50 | 71.18 | 68.67 | 71.08 | 0.3M |
| 2025-07-01 | 68.80 | 70.28 | 68.30 | 69.47 | 0.2M |
| 2025-06-30 | 69.00 | 69.62 | 68.16 | 68.79 | 0.2M |
| 2025-06-27 | 68.77 | 69.49 | 68.18 | 69.04 | 0.5M |
| 2025-06-26 | 67.35 | 68.58 | 67.04 | 68.58 | 0.2M |
| 2025-06-25 | 67.95 | 68.15 | 67.13 | 67.26 | 0.2M |
| 2025-06-24 | 68.75 | 68.75 | 67.70 | 67.84 | 0.2M |
| 2025-06-23 | 67.50 | 68.47 | 67.16 | 68.37 | 0.3M |
| 2025-06-20 | 67.44 | 68.35 | 66.75 | 67.52 | 0.7M |
| 2025-06-18 | 67.33 | 68.39 | 66.68 | 66.95 | 0.3M |
| 2025-06-17 | 67.65 | 68.49 | 67.33 | 67.68 | 0.2M |
| 2025-06-16 | 68.97 | 69.36 | 67.78 | 67.95 | 0.2M |
| 2025-06-13 | 68.50 | 69.31 | 67.52 | 68.63 | 0.3M |
| 2025-06-12 | 67.47 | 69.15 | 67.47 | 68.77 | 0.3M |
| 2025-06-11 | 68.15 | 69.09 | 67.34 | 68.21 | 0.3M |
| 2025-06-10 | 67.55 | 68.10 | 67.08 | 67.77 | 0.2M |
| 2025-06-09 | 67.30 | 68.15 | 66.86 | 67.35 | 0.3M |
| 2025-06-06 | 67.36 | 67.73 | 65.79 | 66.88 | 0.3M |
| 2025-06-05 | 65.57 | 66.53 | 64.99 | 66.29 | 0.2M |
| 2025-06-04 | 64.87 | 65.99 | 64.48 | 65.32 | 0.2M |
| 2025-06-03 | 62.58 | 64.52 | 62.21 | 64.50 | 0.4M |
| 2025-06-02 | 61.26 | 62.34 | 60.74 | 62.26 | 0.2M |
| 2025-05-30 | 62.32 | 62.50 | 60.61 | 61.41 | 0.3M |
| 2025-05-29 | 62.85 | 62.85 | 61.56 | 62.15 | 0.2M |
| 2025-05-28 | 62.00 | 63.20 | 61.56 | 62.72 | 0.2M |
| 2025-05-27 | 60.53 | 61.94 | 60.21 | 61.75 | 0.2M |
| 2025-05-23 | 58.95 | 60.12 | 58.83 | 59.76 | 0.1M |
| 2025-05-22 | 60.38 | 60.57 | 59.67 | 60.09 | 0.1M |
| 2025-05-21 | 61.61 | 61.61 | 60.21 | 60.36 | 0.2M |
| 2025-05-20 | 62.51 | 62.90 | 61.81 | 61.95 | 0.1M |
| 2025-05-19 | 61.98 | 63.02 | 61.07 | 62.95 | 0.2M |
| 2025-05-16 | 62.23 | 63.05 | 61.63 | 62.68 | 0.2M |
| 2025-05-15 | 61.38 | 62.42 | 61.06 | 62.16 | 0.2M |
| 2025-05-14 | 61.19 | 61.70 | 60.86 | 61.06 | 0.2M |
| 2025-05-13 | 61.47 | 61.97 | 60.85 | 61.38 | 0.2M |
| 2025-05-12 | 62.52 | 62.52 | 60.51 | 61.22 | 0.3M |
| 2025-05-09 | 60.02 | 60.14 | 58.73 | 59.82 | 0.2M |
| 2025-05-08 | 59.78 | 60.19 | 58.43 | 59.57 | 0.2M |
| 2025-05-07 | 59.08 | 59.87 | 58.45 | 59.05 | 0.2M |
| 2025-05-06 | 56.21 | 59.23 | 55.96 | 58.78 | 0.3M |
| 2025-05-05 | 56.10 | 57.29 | 55.90 | 57.04 | 0.3M |
| 2025-05-02 | 56.01 | 57.32 | 55.53 | 56.76 | 0.3M |
| 2025-05-01 | 53.88 | 55.58 | 53.20 | 55.10 | 0.2M |
| 2025-04-30 | 53.31 | 53.61 | 52.49 | 53.46 | 0.3M |
| 2025-04-29 | 53.39 | 54.19 | 53.39 | 53.88 | 0.3M |
| 2025-04-28 | 52.87 | 53.79 | 52.82 | 53.49 | 0.2M |
| 2025-04-25 | 51.83 | 52.86 | 51.83 | 52.85 | 0.3M |
| 2025-04-24 | 51.87 | 53.64 | 51.76 | 52.64 | 0.2M |
| 2025-04-23 | 52.85 | 52.95 | 51.75 | 51.76 | 0.3M |
| 2025-04-22 | 51.50 | 51.90 | 50.28 | 50.91 | 0.3M |
| 2025-04-21 | 52.11 | 52.11 | 50.50 | 51.02 | 0.2M |
| 2025-04-17 | 52.72 | 53.56 | 52.15 | 52.81 | 0.2M |
| 2025-04-16 | 52.94 | 53.65 | 52.04 | 52.76 | 0.2M |
| 2025-04-15 | 53.92 | 54.50 | 52.80 | 53.23 | 0.2M |
| 2025-04-14 | 54.36 | 55.05 | 53.28 | 54.21 | 0.2M |
| 2025-04-11 | 51.88 | 53.62 | 50.58 | 53.39 | 0.2M |
| 2025-04-10 | 52.54 | 53.63 | 50.78 | 52.10 | 0.3M |
| 2025-04-09 | 48.36 | 55.20 | 47.95 | 54.18 | 0.5M |
| 2025-04-08 | 50.01 | 52.16 | 48.00 | 48.56 | 0.4M |
| 2025-04-07 | 48.36 | 51.61 | 46.51 | 48.98 | 0.6M |
| 2025-04-04 | 51.65 | 52.08 | 48.80 | 50.08 | 0.5M |
| 2025-04-03 | 54.73 | 55.68 | 53.15 | 53.58 | 0.5M |
| 2025-04-02 | 54.58 | 58.00 | 54.56 | 57.61 | 0.5M |
| 2025-04-01 | 55.52 | 55.78 | 54.64 | 55.37 | 0.4M |
| 2025-03-31 | 56.48 | 56.88 | 54.22 | 55.99 | 0.6M |
| 2025-03-28 | 63.58 | 65.09 | 56.02 | 57.14 | 1.5M |
| 2025-03-27 | 69.78 | 70.44 | 67.94 | 68.35 | 0.4M |
| 2025-03-26 | 69.56 | 70.64 | 69.37 | 69.70 | 0.2M |
| 2025-03-25 | 69.90 | 70.85 | 69.27 | 69.62 | 0.3M |
| 2025-03-24 | 68.83 | 70.07 | 68.42 | 69.97 | 0.3M |
| 2025-03-21 | 67.25 | 68.07 | 66.66 | 67.93 | 0.7M |
| 2025-03-20 | 68.50 | 69.08 | 67.58 | 67.81 | 0.2M |
| 2025-03-19 | 68.28 | 69.26 | 66.76 | 68.78 | 0.3M |
| 2025-03-18 | 67.79 | 68.40 | 67.39 | 67.76 | 0.2M |
| 2025-03-17 | 67.04 | 68.22 | 67.04 | 67.96 | 0.2M |
| 2025-03-14 | 66.82 | 67.45 | 66.38 | 67.24 | 0.1M |
| 2025-03-13 | 66.51 | 66.91 | 65.35 | 66.20 | 0.2M |
| 2025-03-12 | 65.76 | 66.69 | 63.94 | 66.25 | 0.2M |
| 2025-03-11 | 64.09 | 66.00 | 63.62 | 65.38 | 0.2M |
| 2025-03-10 | 63.54 | 65.09 | 63.24 | 64.12 | 0.4M |
| 2025-03-07 | 63.73 | 65.84 | 63.10 | 64.52 | 0.3M |
| 2025-03-06 | 63.55 | 64.87 | 62.87 | 64.09 | 0.3M |
| 2025-03-05 | 62.73 | 64.26 | 62.66 | 64.10 | 0.1M |
| 2025-03-04 | 62.37 | 63.72 | 61.18 | 62.66 | 0.2M |
| 2025-03-03 | 65.15 | 65.45 | 62.90 | 63.23 | 0.2M |
| 2025-02-28 | 64.54 | 65.47 | 63.95 | 65.02 | 0.2M |
| 2025-02-27 | 64.09 | 65.60 | 63.93 | 64.84 | 0.2M |
| 2025-02-26 | 63.73 | 64.61 | 63.15 | 63.66 | 0.1M |
| 2025-02-25 | 62.43 | 63.60 | 62.43 | 63.42 | 0.3M |
| 2025-02-24 | 62.44 | 62.82 | 61.53 | 62.11 | 0.2M |
| 2025-02-21 | 64.66 | 64.66 | 61.75 | 61.87 | 0.2M |
| 2025-02-20 | 64.19 | 64.36 | 63.28 | 64.11 | 0.2M |
| 2025-02-19 | 64.75 | 65.42 | 64.07 | 64.29 | 0.2M |
| 2025-02-18 | 65.00 | 65.41 | 64.38 | 65.03 | 0.2M |
| 2025-02-14 | 66.56 | 66.56 | 64.37 | 64.83 | 0.2M |
| 2025-02-13 | 68.51 | 68.51 | 66.14 | 66.15 | 0.1M |
| 2025-02-12 | 68.01 | 68.97 | 68.00 | 68.02 | 0.2M |
| 2025-02-11 | 67.92 | 69.16 | 67.34 | 69.06 | 0.1M |
| 2025-02-10 | 67.44 | 68.66 | 67.04 | 68.46 | 0.2M |
| 2025-02-07 | 67.89 | 68.28 | 66.87 | 67.32 | 0.1M |
| 2025-02-06 | 68.12 | 68.36 | 66.79 | 68.05 | 0.1M |
| 2025-02-05 | 67.99 | 68.26 | 67.40 | 67.99 | 0.2M |
| 2025-02-04 | 66.94 | 68.17 | 66.75 | 67.37 | 0.1M |
| 2025-02-03 | 66.49 | 68.14 | 65.70 | 67.05 | 0.2M |
| 2025-01-31 | 68.84 | 68.96 | 67.46 | 67.76 | 0.2M |
| 2025-01-30 | 68.96 | 69.17 | 68.00 | 68.84 | 0.2M |
| 2025-01-29 | 68.81 | 68.98 | 67.91 | 68.28 | 0.2M |
| 2025-01-28 | 69.50 | 70.25 | 68.59 | 68.79 | 0.2M |
| 2025-01-27 | 70.10 | 70.18 | 68.01 | 68.89 | 0.2M |
| 2025-01-24 | 69.91 | 70.59 | 69.14 | 70.53 | 0.1M |
| 2025-01-23 | 71.19 | 71.69 | 69.89 | 70.36 | 0.2M |
| 2025-01-22 | 71.77 | 72.30 | 70.98 | 71.11 | 0.2M |
| 2025-01-21 | 70.85 | 72.65 | 70.77 | 72.21 | 0.2M |
| 2025-01-17 | 71.49 | 71.50 | 70.05 | 70.21 | 0.2M |
| 2025-01-16 | 70.30 | 70.79 | 69.73 | 70.61 | 0.3M |
| 2025-01-15 | 70.43 | 70.43 | 68.80 | 69.51 | 0.2M |
| 2025-01-14 | 69.64 | 69.99 | 68.75 | 69.47 | 0.3M |
| 2025-01-13 | 66.51 | 69.92 | 66.47 | 69.45 | 0.5M |
| 2025-01-10 | 65.94 | 67.84 | 64.87 | 67.72 | 0.7M |
| 2025-01-08 | 66.00 | 68.92 | 64.48 | 67.09 | 0.8M |
| 2025-01-07 | 62.35 | 62.55 | 60.79 | 61.75 | 0.5M |
| 2025-01-06 | 62.84 | 63.67 | 61.92 | 62.13 | 0.3M |
| 2025-01-03 | 61.87 | 62.78 | 61.11 | 62.50 | 0.3M |
| 2025-01-02 | 62.21 | 62.73 | 61.23 | 61.59 | 0.2M |