79.03
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:00 | 76.53 | 76.53 | 75.80 | 75.99 | 75.8K |
| 10:05 | 75.90 | 76.50 | 75.90 | 76.42 | 69.2K |
| 10:10 | 76.32 | 76.39 | 76.20 | 76.29 | 100.0K |
| 10:15 | 76.24 | 76.29 | 76.11 | 76.15 | 29.7K |
| 10:20 | 76.12 | 76.30 | 76.12 | 76.20 | 22.7K |
| 10:25 | 76.18 | 76.30 | 75.90 | 75.90 | 94.8K |
| 10:30 | 75.99 | 76.20 | 75.99 | 76.13 | 37.6K |
| 10:35 | 76.11 | 76.26 | 76.11 | 76.23 | 49.5K |
| 10:40 | 76.22 | 76.68 | 76.22 | 76.51 | 205.4K |
| 10:45 | 76.51 | 76.55 | 76.36 | 76.52 | 65.3K |
| 10:50 | 76.52 | 76.53 | 76.29 | 76.37 | 53.6K |
| 10:55 | 76.33 | 76.42 | 76.23 | 76.33 | 103.1K |
| 11:00 | 76.31 | 76.58 | 76.28 | 76.50 | 64.5K |
| 11:05 | 76.50 | 76.50 | 76.21 | 76.26 | 65.6K |
| 11:10 | 76.26 | 76.34 | 76.18 | 76.20 | 51.2K |
| 11:15 | 76.18 | 76.50 | 76.18 | 76.50 | 53.5K |
| 11:20 | 76.50 | 76.66 | 76.43 | 76.48 | 116.9K |
| 11:25 | 76.50 | 76.50 | 76.08 | 76.08 | 55.3K |
| 11:30 | 76.10 | 76.41 | 76.08 | 76.41 | 63.0K |
| 11:35 | 76.42 | 76.42 | 76.16 | 76.24 | 55.2K |
| 11:40 | 76.23 | 76.24 | 76.04 | 76.04 | 51.7K |
| 11:45 | 76.03 | 76.03 | 75.82 | 75.98 | 94.0K |
| 11:50 | 76.05 | 76.07 | 75.95 | 75.95 | 26.5K |
| 11:55 | 75.94 | 76.04 | 75.94 | 75.98 | 15.5K |
| 12:00 | 75.98 | 75.99 | 75.75 | 75.88 | 108.7K |
| 12:05 | 75.92 | 75.94 | 75.83 | 75.85 | 68.6K |
| 12:10 | 75.83 | 75.84 | 75.71 | 75.74 | 40.9K |
| 12:15 | 75.74 | 75.75 | 75.64 | 75.65 | 22.2K |
| 12:20 | 75.68 | 75.74 | 75.62 | 75.68 | 71.4K |
| 12:25 | 75.67 | 75.69 | 75.65 | 75.68 | 15.0K |
| 12:30 | 75.68 | 75.77 | 75.66 | 75.71 | 32.0K |
| 12:35 | 75.72 | 75.77 | 75.70 | 75.72 | 19.7K |
| 12:40 | 75.75 | 75.76 | 75.69 | 75.70 | 16.4K |
| 12:45 | 75.73 | 75.74 | 75.63 | 75.66 | 37.0K |
| 12:50 | 75.67 | 75.85 | 75.66 | 75.84 | 15.9K |
| 12:55 | 75.85 | 75.88 | 75.75 | 75.79 | 53.7K |
| 13:00 | 75.78 | 75.83 | 75.77 | 75.83 | 22.6K |
| 13:05 | 75.83 | 75.86 | 75.81 | 75.86 | 28.2K |
| 13:10 | 75.84 | 75.99 | 75.84 | 75.96 | 13.8K |
| 13:15 | 75.96 | 76.00 | 75.93 | 75.95 | 20.8K |
| 13:20 | 75.94 | 75.97 | 75.90 | 75.90 | 10.7K |
| 13:25 | 75.90 | 75.98 | 75.89 | 75.95 | 10.3K |
| 13:30 | 75.94 | 76.03 | 75.92 | 76.00 | 24.3K |
| 13:35 | 75.98 | 76.00 | 75.90 | 75.92 | 6.2K |
| 13:40 | 75.96 | 75.99 | 75.88 | 75.91 | 9.8K |
| 13:45 | 75.89 | 75.96 | 75.89 | 75.93 | 13.2K |
| 13:50 | 75.93 | 76.12 | 75.93 | 76.10 | 59.1K |
| 13:55 | 76.08 | 76.20 | 76.05 | 76.15 | 55.0K |
| 14:00 | 76.15 | 76.19 | 76.10 | 76.15 | 40.2K |
| 14:05 | 76.15 | 76.19 | 76.03 | 76.03 | 73.1K |
| 14:10 | 76.01 | 76.14 | 75.97 | 76.12 | 64.3K |
| 14:15 | 76.12 | 76.28 | 76.12 | 76.22 | 35.4K |
| 14:20 | 76.21 | 76.22 | 76.19 | 76.21 | 7.7K |
| 14:25 | 76.18 | 76.30 | 76.17 | 76.26 | 37.2K |
| 14:30 | 76.23 | 76.31 | 76.21 | 76.23 | 15.4K |
| 14:35 | 76.23 | 76.23 | 76.12 | 76.18 | 7.5K |
| 14:40 | 76.19 | 76.19 | 76.13 | 76.15 | 5.7K |
| 14:45 | 76.17 | 76.41 | 76.16 | 76.36 | 27.4K |
| 14:50 | 76.38 | 76.40 | 76.24 | 76.24 | 19.1K |
| 14:55 | 76.24 | 76.30 | 76.20 | 76.22 | 16.4K |
| 15:00 | 76.24 | 76.24 | 76.01 | 76.04 | 43.5K |
| 15:05 | 76.05 | 76.05 | 75.83 | 75.88 | 61.5K |
| 15:10 | 75.90 | 75.90 | 75.76 | 75.80 | 37.1K |
| 15:15 | 75.80 | 75.88 | 75.80 | 75.87 | 19.4K |
| 15:20 | 75.84 | 75.98 | 75.83 | 75.93 | 48.6K |
| 15:25 | 75.95 | 75.99 | 75.91 | 75.94 | 24.5K |
| 15:30 | 75.95 | 76.16 | 75.92 | 76.15 | 26.3K |
| 15:35 | 76.15 | 76.17 | 76.05 | 76.08 | 29.0K |
| 15:40 | 76.06 | 76.09 | 75.85 | 75.92 | 47.6K |
| 15:45 | 75.92 | 75.93 | 75.82 | 75.85 | 28.1K |
| 15:50 | 75.83 | 75.91 | 75.83 | 75.85 | 11.6K |
| 15:55 | 75.88 | 75.89 | 75.81 | 75.83 | 20.0K |
| 16:00 | 75.82 | 75.82 | 75.66 | 75.69 | 68.5K |
| 16:05 | 75.66 | 75.74 | 75.66 | 75.71 | 13.8K |
| 16:10 | 75.71 | 75.74 | 75.69 | 75.72 | 19.6K |
| 16:15 | 75.74 | 75.88 | 75.74 | 75.88 | 64.6K |
| 16:20 | 75.90 | 75.90 | 75.79 | 75.79 | 15.8K |
| 16:25 | 75.79 | 75.81 | 75.63 | 75.67 | 60.6K |
| 16:30 | 75.65 | 75.76 | 75.65 | 75.70 | 45.8K |
| 16:35 | 75.70 | 75.75 | 75.67 | 75.73 | 47.2K |
| 16:40 | 75.70 | 75.78 | 75.69 | 75.72 | 60.7K |
| 16:45 | 75.74 | 75.77 | 75.71 | 75.75 | 71.9K |
| 16:50 | 75.75 | 75.81 | 75.72 | 75.74 | 64.7K |
| 16:55 | 75.85 | 75.85 | 75.85 | 75.85 | 1,354.0K |