62.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 62.70 | 62.70 | 61.70 | 61.75 | 19.1K |
| 09:35 | 61.90 | 62.20 | 61.70 | 62.20 | 35.8K |
| 09:40 | 62.05 | 62.20 | 62.00 | 62.05 | 15.8K |
| 09:45 | 62.10 | 62.35 | 62.10 | 62.35 | 10.2K |
| 09:50 | 62.30 | 62.35 | 62.15 | 62.15 | 16.0K |
| 09:55 | 62.20 | 62.25 | 62.10 | 62.25 | 16.8K |
| 10:00 | 62.40 | 62.45 | 62.30 | 62.30 | 6.6K |
| 10:05 | 62.25 | 62.50 | 62.25 | 62.50 | 30.6K |
| 10:10 | 62.45 | 62.45 | 62.40 | 62.40 | 2.2K |
| 10:15 | 62.45 | 62.45 | 62.40 | 62.45 | 4.6K |
| 10:20 | 62.40 | 62.45 | 62.40 | 62.40 | 11.2K |
| 10:25 | 62.30 | 62.40 | 62.25 | 62.25 | 7.2K |
| 10:30 | 62.35 | 62.35 | 62.30 | 62.35 | 6.0K |
| 10:35 | 62.30 | 62.35 | 62.30 | 62.30 | 2.6K |
| 10:40 | 62.35 | 62.35 | 62.30 | 62.30 | 5.0K |
| 10:45 | 62.35 | 62.40 | 62.35 | 62.40 | 13.2K |
| 10:50 | 62.35 | 62.35 | 62.35 | 62.35 | 3.0K |
| 10:55 | 62.45 | 62.45 | 62.40 | 62.40 | 13.0K |
| 11:00 | 62.35 | 63.00 | 62.35 | 63.00 | 75.6K |
| 11:05 | 62.95 | 63.45 | 62.90 | 63.30 | 56.8K |
| 11:10 | 63.15 | 63.15 | 62.95 | 63.10 | 9.2K |
| 11:15 | 63.25 | 63.40 | 63.05 | 63.40 | 9.0K |
| 11:20 | 63.50 | 63.75 | 63.40 | 63.55 | 50.8K |
| 11:25 | 63.50 | 63.50 | 63.40 | 63.50 | 8.4K |
| 11:30 | 63.55 | 63.55 | 63.30 | 63.30 | 7.8K |
| 11:35 | 63.20 | 63.25 | 63.15 | 63.15 | 15.2K |
| 11:40 | 63.20 | 63.20 | 63.20 | 63.20 | 4.8K |
| 11:45 | 63.20 | 63.45 | 63.20 | 63.35 | 3.4K |
| 11:50 | 63.40 | 63.40 | 63.35 | 63.35 | 2.2K |
| 11:55 | 63.15 | 63.25 | 63.15 | 63.15 | 9.4K |
| 13:00 | 63.10 | 63.30 | 63.10 | 63.30 | 24.6K |
| 13:05 | 63.35 | 63.50 | 63.35 | 63.50 | 3.6K |
| 13:10 | 63.45 | 63.45 | 63.35 | 63.35 | 5.4K |
| 13:15 | 63.40 | 63.40 | 63.20 | 63.25 | 20.6K |
| 13:20 | 63.20 | 63.35 | 63.20 | 63.35 | 7.0K |
| 13:25 | 63.40 | 63.45 | 63.35 | 63.45 | 6.4K |
| 13:30 | 63.50 | 63.50 | 63.40 | 63.40 | 7.8K |
| 13:35 | 63.30 | 63.35 | 63.15 | 63.30 | 9.8K |
| 13:40 | 63.25 | 63.30 | 63.15 | 63.20 | 10.0K |
| 13:45 | 63.25 | 63.25 | 63.20 | 63.20 | 10.2K |
| 13:50 | 63.25 | 63.25 | 63.20 | 63.20 | 12.0K |
| 13:55 | 63.15 | 63.20 | 63.00 | 63.00 | 12.6K |
| 14:00 | 63.05 | 63.05 | 62.90 | 62.90 | 7.8K |
| 14:05 | 62.95 | 62.95 | 62.85 | 62.95 | 13.2K |
| 14:15 | 63.00 | 63.00 | 62.95 | 62.95 | 8.8K |
| 14:20 | 62.90 | 62.90 | 62.80 | 62.80 | 6.0K |
| 14:25 | 62.90 | 62.90 | 62.80 | 62.80 | 7.8K |
| 14:30 | 62.85 | 62.90 | 62.80 | 62.90 | 12.4K |
| 14:35 | 62.95 | 63.00 | 62.90 | 63.00 | 13.0K |
| 14:40 | 63.00 | 63.00 | 62.90 | 63.00 | 9.0K |
| 14:45 | 63.10 | 63.10 | 63.00 | 63.05 | 5.2K |
| 14:50 | 62.95 | 63.05 | 62.95 | 63.05 | 5.8K |
| 14:55 | 62.95 | 63.10 | 62.95 | 63.05 | 11.8K |
| 15:00 | 63.10 | 63.10 | 63.00 | 63.00 | 4.6K |
| 15:05 | 62.85 | 62.85 | 62.85 | 62.85 | 8.2K |
| 15:10 | 62.90 | 62.90 | 62.85 | 62.90 | 8.8K |
| 15:15 | 62.85 | 62.85 | 62.60 | 62.70 | 18.4K |
| 15:20 | 62.65 | 62.65 | 62.60 | 62.60 | 3.2K |
| 15:25 | 62.65 | 63.00 | 62.65 | 62.80 | 17.8K |
| 15:30 | 62.75 | 62.80 | 62.75 | 62.75 | 15.2K |
| 15:35 | 62.70 | 62.75 | 62.70 | 62.70 | 5.4K |
| 15:40 | 62.65 | 62.75 | 62.55 | 62.75 | 35.0K |
| 15:45 | 62.65 | 62.75 | 62.65 | 62.75 | 23.6K |
| 15:50 | 62.85 | 62.90 | 62.80 | 62.80 | 28.2K |
| 15:55 | 62.85 | 62.95 | 62.80 | 62.85 | 30.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 62.70 | 63.75 | 61.70 | 62.85 | 0.9M |
| 2025-09-25 | 63.00 | 63.75 | 61.60 | 62.75 | 1.4M |
| 2025-09-24 | 64.45 | 64.45 | 62.45 | 63.00 | 1.0M |
| 2025-09-23 | 64.65 | 64.80 | 62.75 | 64.45 | 1.0M |
| 2025-09-22 | 66.20 | 66.90 | 64.00 | 64.70 | 1.2M |
| 2025-09-19 | 66.10 | 67.00 | 65.25 | 66.00 | 0.4M |
| 2025-09-18 | 67.75 | 68.70 | 65.30 | 66.55 | 1.1M |
| 2025-09-17 | 67.60 | 67.75 | 65.25 | 67.20 | 0.8M |
| 2025-09-16 | 68.30 | 68.50 | 65.40 | 67.50 | 1.2M |
| 2025-09-15 | 67.05 | 68.50 | 66.75 | 68.30 | 0.7M |
| 2025-09-12 | 69.60 | 70.90 | 67.40 | 67.95 | 1.5M |
| 2025-09-11 | 69.70 | 70.10 | 66.60 | 69.80 | 1.1M |
| 2025-09-10 | 70.00 | 71.80 | 69.45 | 71.00 | 0.8M |
| 2025-09-09 | 71.75 | 71.75 | 69.45 | 71.00 | 0.8M |
| 2025-09-08 | 72.00 | 74.20 | 70.70 | 71.80 | 1.4M |
| 2025-09-05 | 72.50 | 72.85 | 69.60 | 72.05 | 1.4M |
| 2025-09-04 | 71.50 | 73.40 | 69.60 | 72.05 | 1.5M |
| 2025-09-03 | 68.41 | 72.03 | 68.41 | 71.04 | 0.8M |
| 2025-09-02 | 72.13 | 72.13 | 68.90 | 70.00 | 0.9M |
| 2025-09-01 | 72.38 | 75.26 | 71.29 | 72.38 | 1.5M |
| 2025-08-29 | 69.05 | 74.52 | 67.71 | 71.98 | 2.6M |
| 2025-08-28 | 71.54 | 72.33 | 66.77 | 68.66 | 2.2M |
| 2025-08-27 | 75.80 | 77.00 | 71.05 | 71.80 | 2.0M |
| 2025-08-26 | 69.50 | 76.25 | 66.65 | 75.10 | 9.0M |
| 2025-08-25 | 66.05 | 68.80 | 66.05 | 68.10 | 1.7M |
| 2025-08-22 | 65.80 | 67.20 | 64.45 | 66.25 | 1.4M |
| 2025-08-21 | 65.70 | 66.70 | 63.40 | 65.85 | 1.9M |
| 2025-08-20 | 67.50 | 68.00 | 65.20 | 65.75 | 1.1M |
| 2025-08-19 | 69.85 | 70.20 | 67.05 | 67.45 | 1.7M |
| 2025-08-18 | 67.50 | 72.80 | 67.50 | 69.85 | 2.7M |
| 2025-08-15 | 66.10 | 68.00 | 65.10 | 67.50 | 1.2M |
| 2025-08-14 | 67.05 | 68.30 | 65.90 | 66.05 | 1.5M |
| 2025-08-13 | 66.00 | 67.60 | 65.75 | 67.30 | 1.8M |
| 2025-08-12 | 66.00 | 69.75 | 65.20 | 65.65 | 2.2M |
| 2025-08-11 | 65.60 | 66.25 | 62.85 | 65.65 | 1.7M |
| 2025-08-08 | 67.05 | 67.05 | 63.20 | 64.80 | 1.9M |
| 2025-08-07 | 67.50 | 68.35 | 65.40 | 67.05 | 3.8M |
| 2025-08-06 | 62.80 | 71.40 | 62.80 | 67.60 | 13.4M |
| 2025-08-05 | 56.95 | 57.35 | 55.85 | 57.15 | 0.4M |
| 2025-08-04 | 55.60 | 57.00 | 54.60 | 56.95 | 0.7M |
| 2025-08-01 | 59.85 | 59.85 | 55.80 | 56.15 | 1.5M |
| 2025-07-31 | 58.10 | 60.70 | 57.40 | 59.00 | 1.8M |
| 2025-07-30 | 58.50 | 60.85 | 57.05 | 58.10 | 2.3M |
| 2025-07-29 | 57.65 | 58.05 | 56.00 | 58.05 | 0.8M |
| 2025-07-28 | 59.35 | 59.40 | 57.30 | 58.00 | 0.8M |
| 2025-07-25 | 57.75 | 61.80 | 57.75 | 58.35 | 3.4M |
| 2025-07-24 | 56.90 | 58.00 | 55.90 | 57.60 | 1.3M |
| 2025-07-23 | 52.80 | 56.70 | 52.80 | 55.90 | 1.7M |
| 2025-07-22 | 53.00 | 53.50 | 52.45 | 52.75 | 0.5M |
| 2025-07-21 | 53.70 | 54.10 | 52.35 | 53.35 | 0.4M |
| 2025-07-18 | 53.30 | 54.35 | 52.40 | 52.95 | 0.7M |
| 2025-07-17 | 52.80 | 53.65 | 52.00 | 53.65 | 0.8M |
| 2025-07-16 | 55.50 | 55.60 | 51.60 | 52.10 | 1.6M |
| 2025-07-15 | 55.60 | 55.65 | 54.50 | 55.05 | 0.7M |
| 2025-07-14 | 54.75 | 55.15 | 54.40 | 54.90 | 0.4M |
| 2025-07-11 | 54.80 | 55.85 | 54.55 | 54.75 | 0.5M |
| 2025-07-10 | 55.50 | 55.90 | 54.75 | 54.80 | 0.2M |
| 2025-07-09 | 55.30 | 56.60 | 54.30 | 55.00 | 0.7M |
| 2025-07-08 | 54.75 | 55.10 | 54.10 | 54.90 | 0.6M |
| 2025-07-07 | 57.20 | 57.20 | 54.50 | 55.60 | 0.6M |
| 2025-07-04 | 57.95 | 57.95 | 55.70 | 57.05 | 0.4M |
| 2025-07-03 | 59.00 | 59.00 | 57.10 | 57.65 | 0.2M |
| 2025-07-02 | 56.90 | 58.90 | 56.65 | 57.80 | 0.5M |
| 2025-06-30 | 57.25 | 57.80 | 56.15 | 56.55 | 0.4M |
| 2025-06-27 | 57.00 | 57.65 | 56.10 | 57.35 | 0.3M |
| 2025-06-26 | 58.05 | 58.05 | 56.40 | 57.00 | 0.3M |
| 2025-06-25 | 57.80 | 58.45 | 57.15 | 57.45 | 0.5M |
| 2025-06-24 | 56.00 | 58.00 | 55.65 | 57.65 | 0.4M |
| 2025-06-23 | 53.95 | 56.10 | 53.95 | 56.05 | 0.2M |
| 2025-06-20 | 54.45 | 55.60 | 53.75 | 55.35 | 0.5M |
| 2025-06-19 | 56.50 | 56.80 | 53.90 | 54.45 | 0.6M |
| 2025-06-18 | 57.00 | 57.15 | 55.85 | 56.80 | 0.3M |
| 2025-06-17 | 56.90 | 58.55 | 56.75 | 57.55 | 0.4M |
| 2025-06-16 | 57.65 | 58.30 | 56.40 | 58.00 | 0.4M |
| 2025-06-13 | 58.30 | 58.50 | 57.00 | 57.65 | 0.6M |
| 2025-06-12 | 57.55 | 59.50 | 57.55 | 58.65 | 0.7M |
| 2025-06-11 | 57.40 | 58.50 | 57.35 | 57.85 | 0.5M |
| 2025-06-10 | 57.35 | 58.65 | 56.70 | 57.40 | 1.0M |
| 2025-06-09 | 56.55 | 58.60 | 55.80 | 57.35 | 0.9M |
| 2025-06-06 | 55.30 | 57.30 | 53.80 | 56.00 | 0.8M |
| 2025-06-05 | 55.05 | 56.40 | 54.70 | 55.50 | 0.7M |
| 2025-06-04 | 55.40 | 57.75 | 54.95 | 55.50 | 1.4M |
| 2025-06-03 | 53.80 | 56.55 | 53.55 | 55.60 | 1.1M |
| 2025-06-02 | 55.00 | 55.00 | 52.10 | 53.15 | 0.4M |
| 2025-05-30 | 55.20 | 57.15 | 55.20 | 56.30 | 0.8M |
| 2025-05-29 | 54.70 | 57.35 | 53.20 | 56.00 | 1.2M |
| 2025-05-28 | 54.40 | 54.95 | 52.95 | 53.20 | 0.4M |
| 2025-05-27 | 55.10 | 56.85 | 54.45 | 54.70 | 0.4M |
| 2025-05-26 | 57.51 | 57.51 | 55.17 | 55.42 | 0.5M |
| 2025-05-23 | 54.97 | 57.90 | 54.33 | 56.76 | 1.2M |
| 2025-05-22 | 53.48 | 55.42 | 52.74 | 54.97 | 0.6M |
| 2025-05-21 | 54.43 | 54.92 | 52.84 | 53.24 | 0.5M |
| 2025-05-20 | 53.38 | 55.47 | 53.38 | 54.38 | 0.3M |
| 2025-05-19 | 53.90 | 54.80 | 53.00 | 54.40 | 0.4M |
| 2025-05-16 | 54.20 | 54.25 | 53.30 | 53.85 | 0.2M |
| 2025-05-15 | 55.35 | 55.35 | 53.15 | 53.90 | 0.3M |
| 2025-05-14 | 54.70 | 55.20 | 53.50 | 54.65 | 0.4M |
| 2025-05-13 | 54.80 | 55.65 | 53.00 | 53.70 | 0.8M |
| 2025-05-12 | 53.05 | 55.10 | 52.65 | 54.80 | 0.9M |
| 2025-05-09 | 52.20 | 54.60 | 51.45 | 52.95 | 0.7M |
| 2025-05-08 | 51.25 | 52.95 | 50.85 | 52.20 | 0.6M |
| 2025-05-07 | 51.20 | 52.15 | 50.65 | 51.55 | 0.6M |
| 2025-05-06 | 49.55 | 51.00 | 49.20 | 50.50 | 0.5M |
| 2025-05-02 | 48.65 | 50.30 | 47.60 | 50.20 | 0.2M |
| 2025-04-30 | 49.00 | 49.70 | 48.30 | 48.65 | 0.7M |
| 2025-04-29 | 48.65 | 49.25 | 48.30 | 48.70 | 0.6M |
| 2025-04-28 | 51.35 | 51.35 | 49.15 | 49.20 | 0.6M |
| 2025-04-25 | 50.55 | 51.70 | 49.65 | 49.80 | 0.6M |
| 2025-04-24 | 50.65 | 51.00 | 49.00 | 50.55 | 0.6M |
| 2025-04-23 | 48.75 | 51.25 | 48.75 | 50.65 | 1.1M |
| 2025-04-22 | 46.85 | 49.25 | 46.85 | 48.95 | 0.9M |
| 2025-04-17 | 46.00 | 47.30 | 45.75 | 46.80 | 0.3M |
| 2025-04-16 | 49.20 | 49.55 | 46.00 | 46.65 | 0.6M |
| 2025-04-15 | 49.75 | 50.90 | 48.00 | 48.65 | 0.4M |
| 2025-04-14 | 49.70 | 50.10 | 47.95 | 49.60 | 1.0M |
| 2025-04-11 | 48.45 | 48.75 | 46.90 | 47.90 | 0.8M |
| 2025-04-10 | 49.00 | 50.60 | 48.15 | 48.45 | 1.2M |
| 2025-04-09 | 48.35 | 48.35 | 46.30 | 47.20 | 1.4M |
| 2025-04-08 | 48.45 | 50.70 | 47.50 | 49.00 | 1.0M |
| 2025-04-07 | 53.40 | 53.40 | 47.25 | 48.05 | 2.1M |
| 2025-04-03 | 55.50 | 56.55 | 54.35 | 55.55 | 0.6M |
| 2025-04-02 | 57.50 | 57.50 | 55.55 | 56.15 | 0.5M |
| 2025-04-01 | 56.30 | 58.20 | 55.70 | 56.80 | 1.0M |
| 2025-03-31 | 56.30 | 57.50 | 53.95 | 55.25 | 0.9M |
| 2025-03-28 | 58.05 | 58.40 | 56.45 | 56.90 | 0.7M |
| 2025-03-27 | 57.60 | 58.45 | 55.70 | 58.00 | 1.1M |
| 2025-03-26 | 58.85 | 58.85 | 55.50 | 57.20 | 1.1M |
| 2025-03-25 | 60.60 | 60.65 | 57.20 | 58.00 | 2.5M |
| 2025-03-24 | 62.05 | 63.35 | 60.30 | 61.40 | 1.3M |
| 2025-03-21 | 69.35 | 69.35 | 61.45 | 63.85 | 5.2M |
| 2025-03-20 | 71.45 | 73.20 | 70.20 | 71.10 | 1.3M |
| 2025-03-19 | 71.15 | 72.50 | 70.10 | 71.85 | 1.4M |
| 2025-03-18 | 70.90 | 73.40 | 69.85 | 71.15 | 1.9M |
| 2025-03-17 | 68.00 | 74.45 | 68.00 | 69.70 | 3.6M |
| 2025-03-14 | 63.95 | 66.80 | 62.50 | 65.70 | 1.1M |
| 2025-03-13 | 64.80 | 65.45 | 62.40 | 63.35 | 0.4M |
| 2025-03-12 | 63.40 | 65.95 | 62.60 | 64.20 | 1.2M |
| 2025-03-11 | 60.05 | 62.75 | 59.80 | 62.65 | 0.5M |
| 2025-03-10 | 63.70 | 63.95 | 59.80 | 60.50 | 1.0M |
| 2025-03-07 | 62.85 | 63.50 | 61.75 | 62.40 | 0.7M |
| 2025-03-06 | 63.90 | 63.90 | 61.15 | 62.45 | 1.3M |
| 2025-03-05 | 60.95 | 62.90 | 60.95 | 62.40 | 0.3M |
| 2025-03-04 | 60.85 | 62.95 | 59.85 | 61.65 | 0.5M |
| 2025-03-03 | 62.00 | 63.00 | 59.70 | 61.60 | 0.8M |
| 2025-02-28 | 62.90 | 64.50 | 60.80 | 61.70 | 0.6M |
| 2025-02-27 | 64.80 | 67.00 | 62.80 | 64.15 | 0.7M |
| 2025-02-26 | 61.10 | 64.75 | 61.10 | 63.45 | 0.8M |
| 2025-02-25 | 63.15 | 64.00 | 61.15 | 63.00 | 0.9M |
| 2025-02-24 | 62.60 | 65.35 | 60.70 | 63.75 | 1.1M |
| 2025-02-21 | 60.20 | 63.25 | 60.20 | 62.60 | 1.2M |
| 2025-02-20 | 58.80 | 60.90 | 58.75 | 60.00 | 1.0M |
| 2025-02-19 | 58.25 | 60.35 | 57.50 | 59.00 | 0.7M |
| 2025-02-18 | 57.90 | 59.25 | 57.70 | 58.60 | 0.7M |
| 2025-02-17 | 58.70 | 60.95 | 58.05 | 58.15 | 0.9M |
| 2025-02-14 | 59.30 | 60.25 | 57.70 | 58.60 | 1.4M |
| 2025-02-13 | 59.00 | 60.00 | 57.35 | 57.45 | 0.8M |
| 2025-02-12 | 59.80 | 59.95 | 57.80 | 59.35 | 0.6M |
| 2025-02-11 | 61.35 | 61.35 | 57.90 | 59.35 | 0.5M |
| 2025-02-10 | 61.35 | 62.90 | 59.65 | 60.00 | 0.9M |
| 2025-02-07 | 61.80 | 63.60 | 60.05 | 60.65 | 1.0M |
| 2025-02-06 | 58.50 | 62.15 | 58.30 | 61.35 | 1.2M |
| 2025-02-05 | 54.00 | 59.25 | 52.50 | 56.90 | 1.2M |
| 2025-02-04 | 52.85 | 53.90 | 52.50 | 53.35 | 0.1M |
| 2025-02-03 | 54.65 | 54.65 | 51.90 | 52.55 | 0.1M |
| 2025-01-28 | 54.00 | 54.60 | 53.50 | 54.60 | 0.0M |
| 2025-01-27 | 53.35 | 54.95 | 53.35 | 53.95 | 0.2M |
| 2025-01-24 | 53.85 | 53.85 | 52.15 | 52.95 | 0.4M |
| 2025-01-23 | 54.10 | 54.10 | 52.60 | 52.85 | 0.2M |
| 2025-01-22 | 52.95 | 53.25 | 51.75 | 53.10 | 0.5M |
| 2025-01-21 | 54.20 | 54.20 | 51.50 | 52.80 | 0.3M |
| 2025-01-20 | 53.85 | 54.15 | 52.45 | 52.45 | 0.3M |
| 2025-01-17 | 52.90 | 53.30 | 51.45 | 52.50 | 0.5M |
| 2025-01-16 | 53.30 | 54.90 | 52.15 | 52.75 | 0.4M |
| 2025-01-15 | 52.20 | 53.05 | 51.60 | 52.75 | 0.2M |
| 2025-01-14 | 52.75 | 53.95 | 52.05 | 52.05 | 0.5M |
| 2025-01-13 | 52.60 | 52.70 | 50.75 | 52.45 | 0.8M |
| 2025-01-10 | 53.60 | 53.60 | 52.00 | 52.75 | 0.4M |
| 2025-01-09 | 53.50 | 54.00 | 53.20 | 53.80 | 0.2M |
| 2025-01-08 | 55.30 | 55.40 | 52.75 | 53.50 | 0.3M |
| 2025-01-07 | 56.05 | 56.05 | 54.40 | 55.30 | 0.2M |
| 2025-01-06 | 56.00 | 56.00 | 54.20 | 55.55 | 0.2M |
| 2025-01-03 | 58.00 | 58.65 | 54.50 | 55.45 | 0.5M |
| 2025-01-02 | 58.40 | 59.10 | 57.10 | 57.95 | 0.3M |