78.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 78.10 | 78.10 | 78.00 | 78.00 | 20.5K |
| 09:35 | 77.95 | 77.95 | 77.90 | 77.90 | 2.5K |
| 09:45 | 77.85 | 77.85 | 77.80 | 77.80 | 9.0K |
| 09:50 | 77.85 | 77.85 | 77.85 | 77.85 | 5.5K |
| 09:55 | 77.90 | 77.90 | 77.90 | 77.90 | 1.0K |
| 10:00 | 77.85 | 77.85 | 77.85 | 77.85 | 5.0K |
| 10:05 | 77.80 | 77.80 | 77.80 | 77.80 | 8.0K |
| 10:15 | 77.75 | 77.75 | 77.75 | 77.75 | 0.0K |
| 10:25 | 77.80 | 77.80 | 77.75 | 77.80 | 1.0K |
| 10:30 | 77.75 | 77.75 | 77.65 | 77.70 | 10.5K |
| 10:35 | 77.75 | 77.75 | 77.75 | 77.75 | 10.5K |
| 10:45 | 77.80 | 77.80 | 77.75 | 77.75 | 8.5K |
| 11:05 | 77.80 | 78.00 | 77.80 | 78.00 | 0.0K |
| 11:10 | 77.95 | 78.00 | 77.95 | 78.00 | 0.0K |
| 11:20 | 77.90 | 77.90 | 77.85 | 77.85 | 0.0K |
| 11:25 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0K |
| 11:35 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0K |
| 11:40 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0K |
| 11:45 | 77.90 | 77.90 | 77.90 | 77.90 | 9.0K |
| 13:15 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0K |
| 13:20 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0K |
| 13:30 | 77.85 | 77.90 | 77.85 | 77.85 | 0.0K |
| 13:35 | 77.90 | 77.90 | 77.85 | 77.85 | 5.0K |
| 14:05 | 77.80 | 77.80 | 77.80 | 77.80 | 7.5K |
| 14:15 | 77.75 | 77.75 | 77.75 | 77.75 | 37.0K |
| 14:20 | 77.80 | 77.80 | 77.75 | 77.75 | 0.0K |
| 14:25 | 77.80 | 77.80 | 77.80 | 77.80 | 11.5K |
| 15:40 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0K |
| 15:55 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 77.65 | 78.45 | 77.60 | 78.25 | 0.0M |
| 2025-09-25 | 78.10 | 78.10 | 77.80 | 77.85 | 0.1M |
| 2025-09-24 | 78.30 | 78.75 | 77.95 | 78.60 | 0.0M |
| 2025-09-23 | 78.10 | 78.10 | 77.70 | 77.90 | 0.2M |
| 2025-09-22 | 78.65 | 78.65 | 78.05 | 78.35 | 0.1M |
| 2025-09-19 | 78.65 | 78.75 | 78.45 | 78.50 | 0.1M |
| 2025-09-18 | 78.85 | 79.30 | 78.55 | 78.65 | 0.1M |
| 2025-09-17 | 79.65 | 79.65 | 79.00 | 79.15 | 0.1M |
| 2025-09-16 | 79.80 | 79.95 | 79.65 | 79.65 | 0.0M |
| 2025-09-15 | 80.60 | 81.00 | 79.90 | 80.05 | 0.0M |
| 2025-09-12 | 80.00 | 80.45 | 80.00 | 80.40 | 0.1M |
| 2025-09-11 | 79.65 | 80.20 | 79.30 | 79.80 | 0.0M |
| 2025-09-10 | 79.30 | 80.00 | 79.30 | 79.65 | 0.0M |
| 2025-09-09 | 78.25 | 79.45 | 78.25 | 79.25 | 0.1M |
| 2025-09-08 | 78.30 | 78.55 | 77.75 | 78.30 | 0.0M |
| 2025-09-05 | 78.00 | 78.40 | 77.95 | 78.40 | 0.1M |
| 2025-09-04 | 78.40 | 78.40 | 78.00 | 78.40 | 0.1M |
| 2025-09-03 | 78.50 | 78.60 | 77.95 | 78.50 | 0.1M |
| 2025-09-02 | 78.80 | 79.15 | 78.40 | 78.50 | 0.2M |
| 2025-09-01 | 80.20 | 80.20 | 78.75 | 79.15 | 0.1M |
| 2025-08-29 | 82.10 | 82.10 | 81.60 | 81.85 | 0.1M |
| 2025-08-28 | 82.00 | 82.50 | 81.70 | 82.10 | 0.1M |
| 2025-08-27 | 82.85 | 82.85 | 81.90 | 81.90 | 0.2M |
| 2025-08-26 | 82.55 | 83.00 | 82.40 | 82.70 | 0.0M |
| 2025-08-25 | 82.55 | 82.90 | 82.10 | 82.65 | 0.0M |
| 2025-08-22 | 82.50 | 82.65 | 82.30 | 82.55 | 0.0M |
| 2025-08-21 | 81.50 | 82.40 | 81.25 | 82.30 | 0.1M |
| 2025-08-20 | 80.90 | 81.55 | 80.90 | 81.35 | 0.1M |
| 2025-08-19 | 81.50 | 81.50 | 81.00 | 81.10 | 0.0M |
| 2025-08-18 | 80.95 | 81.70 | 80.80 | 81.50 | 0.0M |
| 2025-08-15 | 80.50 | 81.10 | 80.40 | 81.10 | 0.1M |
| 2025-08-14 | 81.65 | 81.65 | 80.70 | 80.80 | 0.0M |
| 2025-08-13 | 81.25 | 81.30 | 80.90 | 81.30 | 0.0M |
| 2025-08-12 | 80.25 | 81.05 | 80.15 | 80.95 | 0.0M |
| 2025-08-11 | 79.90 | 80.25 | 79.70 | 80.15 | 0.1M |
| 2025-08-08 | 78.90 | 79.90 | 78.90 | 79.60 | 0.1M |
| 2025-08-07 | 78.50 | 78.60 | 78.15 | 78.55 | 0.1M |
| 2025-08-06 | 78.45 | 78.60 | 78.35 | 78.45 | 0.1M |
| 2025-08-05 | 79.70 | 79.70 | 77.85 | 78.20 | 0.1M |
| 2025-08-04 | 78.80 | 78.95 | 78.15 | 78.25 | 0.3M |
| 2025-08-01 | 79.05 | 79.60 | 79.05 | 79.10 | 0.0M |
| 2025-07-31 | 79.25 | 79.35 | 78.95 | 78.95 | 0.0M |
| 2025-07-30 | 78.80 | 79.60 | 78.80 | 79.60 | 0.0M |
| 2025-07-29 | 79.10 | 79.15 | 78.80 | 79.15 | 0.1M |
| 2025-07-28 | 79.00 | 79.30 | 78.95 | 79.15 | 0.3M |
| 2025-07-25 | 79.60 | 79.60 | 78.85 | 79.10 | 0.5M |
| 2025-07-24 | 79.55 | 79.55 | 79.20 | 79.45 | 0.1M |
| 2025-07-23 | 79.45 | 79.55 | 79.10 | 79.55 | 0.1M |
| 2025-07-22 | 79.30 | 79.40 | 79.15 | 79.30 | 0.1M |
| 2025-07-21 | 80.00 | 80.00 | 79.25 | 79.30 | 0.1M |
| 2025-07-18 | 80.20 | 80.20 | 79.50 | 79.90 | 0.1M |
| 2025-07-17 | 80.05 | 80.30 | 79.80 | 80.15 | 0.0M |
| 2025-07-16 | 80.00 | 80.55 | 79.90 | 80.30 | 0.1M |
| 2025-07-15 | 79.80 | 79.80 | 79.25 | 79.65 | 0.0M |
| 2025-07-14 | 79.65 | 79.85 | 79.20 | 79.20 | 0.0M |
| 2025-07-11 | 79.40 | 80.05 | 79.40 | 79.60 | 0.0M |
| 2025-07-10 | 78.60 | 79.05 | 78.50 | 78.95 | 0.0M |
| 2025-07-09 | 78.50 | 78.70 | 78.35 | 78.70 | 0.0M |
| 2025-07-08 | 78.65 | 78.75 | 78.45 | 78.65 | 0.1M |
| 2025-07-07 | 78.30 | 78.65 | 78.15 | 78.60 | 0.0M |
| 2025-07-04 | 78.70 | 78.75 | 78.40 | 78.50 | 0.1M |
| 2025-07-03 | 79.00 | 79.10 | 78.80 | 78.80 | 0.1M |
| 2025-07-02 | 80.00 | 80.00 | 79.40 | 79.40 | 0.1M |
| 2025-06-30 | 78.80 | 79.90 | 78.60 | 79.50 | 0.0M |
| 2025-06-27 | 79.80 | 79.80 | 78.65 | 79.10 | 0.1M |
| 2025-06-26 | 80.00 | 80.10 | 79.45 | 79.45 | 0.0M |
| 2025-06-25 | 79.90 | 80.00 | 79.50 | 79.85 | 0.1M |
| 2025-06-24 | 79.25 | 79.80 | 79.10 | 79.70 | 0.1M |
| 2025-06-23 | 78.90 | 78.90 | 78.50 | 78.75 | 0.1M |
| 2025-06-20 | 78.70 | 79.30 | 78.70 | 79.10 | 0.0M |
| 2025-06-19 | 79.50 | 79.55 | 78.75 | 78.75 | 0.1M |
| 2025-06-18 | 79.50 | 79.75 | 79.50 | 79.55 | 0.1M |
| 2025-06-17 | 79.80 | 80.00 | 79.55 | 79.70 | 0.0M |
| 2025-06-16 | 80.25 | 80.25 | 79.75 | 79.90 | 0.1M |
| 2025-06-13 | 79.95 | 80.95 | 79.60 | 80.35 | 0.1M |
| 2025-06-12 | 80.15 | 80.40 | 79.90 | 79.95 | 0.0M |
| 2025-06-11 | 80.10 | 80.75 | 79.95 | 80.70 | 0.1M |
| 2025-06-10 | 80.05 | 80.50 | 79.50 | 80.15 | 0.0M |
| 2025-06-09 | 80.90 | 80.90 | 79.50 | 80.05 | 0.1M |
| 2025-06-06 | 79.80 | 81.20 | 79.60 | 80.90 | 0.2M |
| 2025-06-05 | 81.40 | 81.80 | 81.05 | 81.80 | 0.1M |
| 2025-06-04 | 81.45 | 81.90 | 81.40 | 81.50 | 0.0M |
| 2025-06-03 | 81.30 | 81.80 | 81.20 | 81.55 | 0.0M |
| 2025-06-02 | 80.35 | 80.80 | 79.75 | 80.80 | 0.1M |
| 2025-05-30 | 81.20 | 81.20 | 80.30 | 80.70 | 0.1M |
| 2025-05-29 | 82.00 | 82.10 | 81.10 | 81.40 | 0.1M |
| 2025-05-28 | 81.65 | 81.80 | 81.20 | 81.65 | 0.1M |
| 2025-05-27 | 80.95 | 81.70 | 80.95 | 81.65 | 0.1M |
| 2025-05-26 | 79.60 | 80.95 | 79.60 | 80.70 | 0.1M |
| 2025-05-23 | 79.85 | 80.20 | 79.30 | 79.40 | 0.1M |
| 2025-05-22 | 81.00 | 81.00 | 80.00 | 80.15 | 0.1M |
| 2025-05-21 | 81.00 | 81.40 | 80.60 | 81.20 | 0.3M |
| 2025-05-20 | 78.55 | 81.40 | 78.55 | 81.25 | 0.3M |
| 2025-05-19 | 79.00 | 79.95 | 79.00 | 79.75 | 0.1M |
| 2025-05-16 | 78.50 | 79.40 | 78.50 | 79.05 | 0.1M |
| 2025-05-15 | 78.20 | 78.95 | 78.20 | 78.70 | 0.1M |
| 2025-05-14 | 77.50 | 78.65 | 77.50 | 78.45 | 0.3M |
| 2025-05-13 | 77.20 | 77.40 | 76.90 | 77.10 | 0.1M |
| 2025-05-12 | 77.90 | 78.20 | 77.50 | 77.85 | 0.1M |
| 2025-05-09 | 77.80 | 77.85 | 77.60 | 77.75 | 0.0M |
| 2025-05-08 | 77.50 | 77.80 | 77.45 | 77.55 | 0.0M |
| 2025-05-07 | 77.50 | 77.50 | 77.20 | 77.35 | 0.1M |
| 2025-05-06 | 75.80 | 77.30 | 75.65 | 76.85 | 0.1M |
| 2025-05-02 | 76.30 | 76.50 | 76.15 | 76.15 | 0.1M |
| 2025-04-30 | 76.40 | 76.40 | 75.55 | 75.90 | 0.1M |
| 2025-04-29 | 76.40 | 76.65 | 76.15 | 76.15 | 0.1M |
| 2025-04-28 | 76.05 | 76.85 | 76.05 | 76.75 | 0.0M |
| 2025-04-25 | 76.20 | 76.20 | 75.70 | 76.00 | 0.1M |
| 2025-04-24 | 76.00 | 76.20 | 75.20 | 76.15 | 0.1M |
| 2025-04-23 | 78.00 | 78.00 | 75.90 | 76.10 | 0.5M |
| 2025-04-22 | 78.05 | 78.35 | 77.60 | 77.85 | 0.1M |
| 2025-04-17 | 78.60 | 78.80 | 78.55 | 78.55 | 0.0M |
| 2025-04-16 | 78.10 | 79.20 | 78.10 | 78.60 | 0.2M |
| 2025-04-15 | 76.95 | 78.20 | 76.95 | 78.10 | 0.1M |
| 2025-04-14 | 76.40 | 77.20 | 76.30 | 76.95 | 0.1M |
| 2025-04-11 | 75.60 | 77.00 | 75.60 | 76.40 | 0.1M |
| 2025-04-10 | 75.60 | 76.45 | 75.30 | 76.05 | 0.1M |
| 2025-04-09 | 73.50 | 75.60 | 73.00 | 75.55 | 0.2M |
| 2025-04-08 | 74.65 | 75.40 | 73.80 | 74.40 | 0.3M |
| 2025-04-07 | 75.00 | 76.20 | 73.85 | 73.85 | 0.7M |
| 2025-04-03 | 77.55 | 79.00 | 77.55 | 78.70 | 0.0M |
| 2025-04-02 | 78.70 | 78.80 | 78.40 | 78.50 | 0.0M |
| 2025-04-01 | 78.05 | 78.80 | 78.00 | 78.55 | 0.0M |
| 2025-03-31 | 77.95 | 78.25 | 77.55 | 78.05 | 0.1M |
| 2025-03-28 | 77.70 | 78.00 | 77.35 | 77.45 | 0.0M |
| 2025-03-27 | 77.25 | 78.20 | 77.25 | 77.60 | 0.1M |
| 2025-03-26 | 76.95 | 77.20 | 76.90 | 77.15 | 0.1M |
| 2025-03-25 | 77.00 | 77.30 | 76.00 | 76.20 | 0.1M |
| 2025-03-24 | 78.40 | 78.50 | 76.70 | 77.15 | 0.1M |
| 2025-03-21 | 78.10 | 79.80 | 77.80 | 78.25 | 0.1M |
| 2025-03-20 | 78.50 | 78.60 | 78.00 | 78.10 | 0.1M |
| 2025-03-19 | 79.00 | 79.55 | 78.50 | 78.70 | 0.1M |
| 2025-03-18 | 78.55 | 79.05 | 78.10 | 79.00 | 0.3M |
| 2025-03-17 | 77.90 | 78.40 | 77.90 | 78.30 | 0.0M |
| 2025-03-14 | 77.15 | 78.15 | 77.15 | 77.90 | 0.1M |
| 2025-03-13 | 76.45 | 77.25 | 76.35 | 77.15 | 0.1M |
| 2025-03-12 | 76.75 | 76.80 | 75.85 | 76.35 | 0.1M |
| 2025-03-11 | 77.00 | 77.50 | 76.90 | 77.20 | 0.2M |
| 2025-03-10 | 77.05 | 77.95 | 76.95 | 77.60 | 0.5M |
| 2025-03-07 | 76.90 | 77.70 | 76.90 | 77.45 | 0.2M |
| 2025-03-06 | 76.10 | 76.80 | 75.85 | 76.65 | 0.3M |
| 2025-03-05 | 74.95 | 76.10 | 74.95 | 76.05 | 0.2M |
| 2025-03-04 | 73.80 | 74.95 | 73.60 | 74.90 | 0.1M |
| 2025-03-03 | 74.20 | 74.85 | 73.95 | 74.30 | 0.5M |
| 2025-02-28 | 73.90 | 75.10 | 73.90 | 74.10 | 0.3M |
| 2025-02-27 | 73.90 | 74.00 | 72.80 | 73.90 | 0.4M |
| 2025-02-26 | 75.05 | 75.05 | 73.45 | 73.95 | 0.5M |
| 2025-02-25 | 75.50 | 75.50 | 74.30 | 74.75 | 0.1M |
| 2025-02-24 | 77.45 | 77.55 | 75.15 | 76.10 | 0.1M |
| 2025-02-21 | 75.90 | 77.20 | 75.80 | 76.85 | 0.4M |
| 2025-02-20 | 75.15 | 75.20 | 73.75 | 75.00 | 0.2M |
| 2025-02-19 | 75.00 | 76.20 | 75.00 | 75.80 | 0.1M |
| 2025-02-18 | 75.00 | 75.65 | 75.00 | 75.50 | 0.2M |
| 2025-02-17 | 74.80 | 76.90 | 74.10 | 75.30 | 0.2M |
| 2025-02-14 | 73.50 | 74.65 | 73.45 | 74.60 | 0.2M |
| 2025-02-13 | 73.55 | 74.00 | 73.50 | 73.45 | 0.3M |
| 2025-02-12 | 72.50 | 73.45 | 72.50 | 73.30 | 0.6M |
| 2025-02-11 | 72.50 | 72.80 | 72.30 | 72.55 | 0.4M |
| 2025-02-10 | 71.70 | 73.40 | 71.65 | 72.40 | 0.3M |
| 2025-02-07 | 70.70 | 72.05 | 70.20 | 70.70 | 0.5M |
| 2025-02-06 | 71.05 | 71.05 | 70.55 | 70.85 | 0.1M |
| 2025-02-05 | 71.30 | 71.30 | 70.60 | 70.60 | 0.2M |
| 2025-02-04 | 71.60 | 72.15 | 71.30 | 71.90 | 0.3M |
| 2025-02-03 | 70.65 | 71.30 | 70.35 | 71.30 | 0.1M |
| 2025-01-28 | 71.50 | 71.50 | 70.50 | 70.85 | 0.2M |
| 2025-01-27 | 69.80 | 70.80 | 69.80 | 70.75 | 0.1M |
| 2025-01-24 | 70.20 | 70.20 | 69.90 | 70.00 | 0.1M |
| 2025-01-23 | 70.60 | 70.80 | 69.85 | 70.15 | 0.1M |
| 2025-01-22 | 70.10 | 70.15 | 69.90 | 70.15 | 0.1M |
| 2025-01-21 | 70.75 | 70.75 | 70.10 | 70.40 | 0.1M |
| 2025-01-20 | 70.85 | 71.15 | 70.75 | 70.95 | 0.1M |
| 2025-01-17 | 70.90 | 71.20 | 70.50 | 70.85 | 0.1M |
| 2025-01-16 | 70.50 | 71.05 | 70.45 | 71.05 | 0.1M |
| 2025-01-15 | 70.30 | 70.35 | 69.95 | 70.35 | 0.0M |
| 2025-01-14 | 69.60 | 70.35 | 69.60 | 70.20 | 0.0M |
| 2025-01-13 | 70.10 | 70.20 | 69.50 | 70.00 | 0.1M |
| 2025-01-10 | 70.80 | 70.80 | 70.25 | 70.45 | 0.1M |
| 2025-01-09 | 71.00 | 71.35 | 70.80 | 71.05 | 0.1M |
| 2025-01-08 | 71.10 | 71.60 | 70.95 | 71.50 | 0.1M |
| 2025-01-07 | 71.80 | 71.80 | 70.40 | 71.10 | 0.2M |
| 2025-01-06 | 71.55 | 72.45 | 71.55 | 71.95 | 0.1M |
| 2025-01-03 | 71.55 | 71.85 | 71.55 | 71.75 | 0.1M |
| 2025-01-02 | 71.70 | 71.70 | 70.65 | 71.25 | 0.1M |