75.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 76.60 | 77.10 | 76.00 | 77.00 | 137.5K |
| 09:35 | 76.95 | 77.10 | 76.95 | 77.00 | 27.2K |
| 09:40 | 77.05 | 77.05 | 76.80 | 76.85 | 8.0K |
| 09:45 | 77.20 | 77.25 | 77.10 | 77.10 | 23.6K |
| 09:50 | 77.25 | 77.25 | 76.75 | 76.75 | 29.2K |
| 09:55 | 76.80 | 76.80 | 76.80 | 76.80 | 10.8K |
| 10:00 | 76.85 | 76.95 | 76.75 | 76.75 | 28.8K |
| 10:05 | 76.70 | 76.80 | 76.55 | 76.80 | 26.0K |
| 10:10 | 76.85 | 77.00 | 76.85 | 76.90 | 9.6K |
| 10:15 | 76.85 | 77.15 | 76.70 | 76.70 | 9.2K |
| 10:25 | 76.90 | 76.90 | 76.90 | 76.90 | 10.0K |
| 10:30 | 76.90 | 76.90 | 76.70 | 76.70 | 29.2K |
| 10:35 | 76.75 | 76.75 | 76.60 | 76.60 | 10.4K |
| 10:40 | 76.55 | 76.55 | 76.50 | 76.50 | 7.6K |
| 10:45 | 76.65 | 76.65 | 76.25 | 76.30 | 87.2K |
| 10:50 | 76.35 | 76.45 | 76.25 | 76.35 | 25.6K |
| 10:55 | 76.40 | 76.45 | 76.35 | 76.45 | 9.6K |
| 11:00 | 76.50 | 76.65 | 76.40 | 76.45 | 109.6K |
| 11:05 | 76.50 | 76.50 | 76.40 | 76.40 | 19.6K |
| 11:10 | 76.35 | 76.35 | 76.30 | 76.30 | 16.0K |
| 11:15 | 76.25 | 76.35 | 76.25 | 76.35 | 9.6K |
| 11:20 | 76.30 | 76.30 | 76.20 | 76.20 | 12.0K |
| 11:25 | 76.15 | 76.25 | 76.15 | 76.25 | 14.4K |
| 11:30 | 76.20 | 76.25 | 76.20 | 76.25 | 2.0K |
| 11:35 | 76.15 | 76.15 | 76.10 | 76.10 | 6.4K |
| 11:40 | 76.20 | 76.25 | 76.15 | 76.20 | 13.2K |
| 11:45 | 76.25 | 76.30 | 76.25 | 76.30 | 14.0K |
| 11:50 | 76.25 | 76.30 | 76.20 | 76.25 | 4.8K |
| 11:55 | 76.20 | 76.30 | 76.20 | 76.20 | 3.6K |
| 13:00 | 76.30 | 76.35 | 76.15 | 76.15 | 45.4K |
| 13:05 | 76.10 | 76.10 | 76.10 | 76.10 | 6.8K |
| 13:10 | 76.05 | 76.35 | 76.05 | 76.35 | 21.2K |
| 13:15 | 76.25 | 76.25 | 76.15 | 76.25 | 13.6K |
| 13:20 | 76.15 | 76.25 | 76.15 | 76.25 | 10.0K |
| 13:25 | 76.30 | 76.30 | 76.25 | 76.30 | 7.2K |
| 13:30 | 76.25 | 76.25 | 76.15 | 76.25 | 14.8K |
| 13:35 | 76.20 | 76.25 | 76.20 | 76.20 | 8.0K |
| 13:40 | 76.30 | 76.30 | 76.20 | 76.20 | 13.2K |
| 13:45 | 76.25 | 76.25 | 76.15 | 76.15 | 18.0K |
| 13:50 | 76.10 | 76.10 | 76.00 | 76.05 | 60.4K |
| 13:55 | 76.15 | 76.30 | 76.15 | 76.20 | 38.4K |
| 14:00 | 76.30 | 76.35 | 76.20 | 76.30 | 17.6K |
| 14:05 | 76.35 | 76.35 | 76.20 | 76.20 | 17.2K |
| 14:10 | 76.25 | 76.35 | 76.20 | 76.25 | 9.2K |
| 14:15 | 76.30 | 76.30 | 76.20 | 76.30 | 16.0K |
| 14:20 | 76.25 | 76.30 | 76.20 | 76.20 | 5.2K |
| 14:25 | 76.15 | 76.20 | 76.15 | 76.20 | 12.4K |
| 14:30 | 76.05 | 76.25 | 76.05 | 76.10 | 34.4K |
| 14:35 | 76.05 | 76.05 | 75.90 | 75.90 | 12.4K |
| 14:40 | 76.00 | 76.00 | 75.80 | 75.90 | 71.8K |
| 14:45 | 75.95 | 76.00 | 75.90 | 75.90 | 10.8K |
| 14:50 | 75.95 | 75.95 | 75.90 | 75.90 | 13.2K |
| 14:55 | 75.80 | 75.80 | 75.60 | 75.70 | 78.4K |
| 15:00 | 75.60 | 75.65 | 75.45 | 75.45 | 31.2K |
| 15:05 | 75.40 | 75.50 | 75.40 | 75.45 | 14.4K |
| 15:10 | 75.50 | 75.50 | 75.35 | 75.35 | 17.2K |
| 15:15 | 75.25 | 75.25 | 75.05 | 75.05 | 58.8K |
| 15:20 | 75.05 | 75.10 | 75.00 | 75.05 | 79.2K |
| 15:25 | 75.25 | 75.30 | 75.25 | 75.25 | 36.8K |
| 15:30 | 75.30 | 75.70 | 75.30 | 75.65 | 50.4K |
| 15:35 | 75.75 | 75.85 | 75.75 | 75.85 | 55.7K |
| 15:40 | 75.80 | 76.05 | 75.75 | 76.05 | 55.2K |
| 15:45 | 75.90 | 76.05 | 75.80 | 75.85 | 34.8K |
| 15:50 | 75.90 | 75.90 | 75.60 | 75.80 | 55.5K |
| 15:55 | 75.60 | 75.80 | 75.40 | 75.80 | 297.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 76.75 | 77.40 | 75.00 | 75.80 | 2.1M |
| 2025-09-25 | 77.00 | 78.70 | 76.75 | 77.60 | 2.3M |
| 2025-09-24 | 77.00 | 77.75 | 76.50 | 77.30 | 1.3M |
| 2025-09-23 | 77.40 | 78.00 | 76.05 | 76.80 | 0.8M |
| 2025-09-22 | 78.75 | 78.75 | 76.65 | 77.45 | 1.6M |
| 2025-09-19 | 76.25 | 79.50 | 76.25 | 78.85 | 2.6M |
| 2025-09-18 | 79.80 | 80.00 | 76.95 | 78.00 | 3.4M |
| 2025-09-17 | 75.00 | 79.70 | 75.00 | 79.30 | 4.3M |
| 2025-09-16 | 75.30 | 76.65 | 75.00 | 76.05 | 3.2M |
| 2025-09-15 | 74.00 | 75.00 | 73.95 | 74.70 | 2.5M |
| 2025-09-12 | 74.80 | 75.50 | 74.05 | 74.65 | 2.6M |
| 2025-09-11 | 75.00 | 75.80 | 73.90 | 74.85 | 2.4M |
| 2025-09-10 | 74.65 | 74.65 | 72.90 | 74.00 | 1.5M |
| 2025-09-09 | 73.00 | 75.45 | 72.20 | 74.65 | 4.4M |
| 2025-09-08 | 71.70 | 73.20 | 71.70 | 73.00 | 2.1M |
| 2025-09-05 | 70.60 | 72.25 | 70.50 | 71.60 | 2.7M |
| 2025-09-04 | 74.50 | 74.50 | 70.20 | 70.85 | 3.3M |
| 2025-09-03 | 70.60 | 73.65 | 70.60 | 72.95 | 5.7M |
| 2025-09-02 | 68.55 | 70.55 | 68.50 | 69.90 | 1.7M |
| 2025-09-01 | 68.05 | 69.95 | 68.05 | 68.55 | 2.3M |
| 2025-08-29 | 68.00 | 70.25 | 68.00 | 68.80 | 2.3M |
| 2025-08-28 | 70.00 | 70.00 | 67.80 | 69.00 | 2.9M |
| 2025-08-27 | 69.50 | 71.50 | 69.20 | 69.55 | 5.2M |
| 2025-08-26 | 68.45 | 70.40 | 67.50 | 69.75 | 5.6M |
| 2025-08-25 | 67.30 | 68.45 | 65.30 | 68.20 | 4.9M |
| 2025-08-22 | 69.35 | 69.35 | 65.90 | 67.25 | 5.6M |
| 2025-08-21 | 68.20 | 68.90 | 67.15 | 68.80 | 7.4M |
| 2025-08-20 | 60.40 | 69.25 | 60.20 | 67.50 | 24.6M |
| 2025-08-19 | 57.70 | 58.95 | 57.00 | 58.60 | 4.3M |
| 2025-08-18 | 56.80 | 58.75 | 56.75 | 57.75 | 3.8M |
| 2025-08-15 | 56.35 | 56.85 | 55.55 | 56.75 | 1.8M |
| 2025-08-14 | 56.60 | 56.70 | 55.45 | 56.60 | 5.0M |
| 2025-08-13 | 56.00 | 56.90 | 56.00 | 56.60 | 2.7M |
| 2025-08-12 | 56.00 | 56.10 | 55.30 | 55.95 | 2.8M |
| 2025-08-11 | 56.65 | 57.25 | 55.75 | 56.20 | 2.2M |
| 2025-08-08 | 56.55 | 57.00 | 56.30 | 56.65 | 1.0M |
| 2025-08-07 | 56.65 | 56.85 | 55.85 | 56.65 | 1.7M |
| 2025-08-06 | 57.15 | 57.20 | 56.35 | 56.60 | 1.4M |
| 2025-08-05 | 56.10 | 57.60 | 55.75 | 57.15 | 2.0M |
| 2025-08-04 | 56.15 | 56.70 | 55.80 | 56.40 | 1.5M |
| 2025-08-01 | 56.05 | 57.00 | 56.00 | 56.30 | 1.5M |
| 2025-07-31 | 56.65 | 57.40 | 55.30 | 56.75 | 2.4M |
| 2025-07-30 | 56.85 | 58.00 | 56.35 | 56.90 | 2.0M |
| 2025-07-29 | 56.15 | 57.35 | 56.15 | 56.90 | 1.9M |
| 2025-07-28 | 58.25 | 58.40 | 56.45 | 57.15 | 1.9M |
| 2025-07-25 | 59.15 | 59.65 | 57.40 | 57.95 | 3.2M |
| 2025-07-24 | 58.75 | 59.35 | 58.30 | 59.10 | 2.4M |
| 2025-07-23 | 59.75 | 60.65 | 58.70 | 59.45 | 2.7M |
| 2025-07-22 | 59.60 | 60.00 | 59.15 | 59.70 | 2.5M |
| 2025-07-21 | 60.05 | 60.35 | 58.95 | 59.60 | 1.4M |
| 2025-07-18 | 60.20 | 61.15 | 59.30 | 59.75 | 2.1M |
| 2025-07-17 | 57.65 | 60.10 | 57.55 | 59.70 | 4.0M |
| 2025-07-16 | 57.70 | 58.45 | 57.20 | 57.40 | 1.9M |
| 2025-07-15 | 57.80 | 58.20 | 56.65 | 57.25 | 2.0M |
| 2025-07-14 | 57.80 | 57.95 | 57.00 | 57.80 | 1.0M |
| 2025-07-11 | 56.05 | 58.10 | 56.05 | 57.65 | 3.5M |
| 2025-07-10 | 56.70 | 57.00 | 56.20 | 56.30 | 2.0M |
| 2025-07-09 | 57.00 | 57.00 | 56.10 | 56.70 | 1.0M |
| 2025-07-08 | 57.90 | 57.90 | 56.70 | 57.00 | 1.4M |
| 2025-07-07 | 57.20 | 57.90 | 56.80 | 57.50 | 0.8M |
| 2025-07-04 | 56.90 | 57.55 | 56.45 | 57.20 | 1.2M |
| 2025-07-03 | 55.95 | 57.00 | 55.95 | 56.90 | 0.9M |
| 2025-07-02 | 55.75 | 57.30 | 55.75 | 56.45 | 1.9M |
| 2025-06-30 | 57.50 | 57.50 | 55.85 | 56.05 | 1.9M |
| 2025-06-27 | 57.20 | 57.50 | 56.55 | 56.80 | 1.2M |
| 2025-06-26 | 58.65 | 58.65 | 56.70 | 57.20 | 2.4M |
| 2025-06-25 | 57.30 | 58.25 | 57.20 | 57.80 | 1.8M |
| 2025-06-24 | 56.30 | 57.70 | 56.15 | 57.30 | 2.0M |
| 2025-06-23 | 55.00 | 56.35 | 54.60 | 56.05 | 2.3M |
| 2025-06-20 | 54.95 | 55.75 | 54.95 | 55.60 | 2.7M |
| 2025-06-19 | 55.75 | 56.15 | 54.45 | 55.00 | 2.6M |
| 2025-06-18 | 56.40 | 57.05 | 56.00 | 56.50 | 1.5M |
| 2025-06-17 | 58.00 | 58.00 | 56.25 | 56.80 | 1.7M |
| 2025-06-16 | 58.00 | 58.20 | 56.90 | 57.20 | 2.5M |
| 2025-06-13 | 57.20 | 58.15 | 57.10 | 57.85 | 2.3M |
| 2025-06-12 | 58.60 | 58.60 | 57.60 | 57.90 | 2.6M |
| 2025-06-11 | 57.45 | 58.90 | 57.05 | 58.00 | 4.3M |
| 2025-06-10 | 57.30 | 57.50 | 56.10 | 57.00 | 2.2M |
| 2025-06-09 | 56.55 | 57.55 | 56.25 | 57.30 | 2.1M |
| 2025-06-06 | 56.50 | 57.50 | 56.05 | 57.05 | 2.3M |
| 2025-06-05 | 55.25 | 56.70 | 55.25 | 56.20 | 1.8M |
| 2025-06-04 | 55.50 | 56.15 | 55.20 | 55.25 | 2.0M |
| 2025-06-03 | 56.10 | 56.80 | 55.15 | 56.00 | 1.7M |
| 2025-06-02 | 56.00 | 56.60 | 54.60 | 55.35 | 1.4M |
| 2025-05-30 | 57.85 | 57.85 | 55.75 | 56.05 | 2.7M |
| 2025-05-29 | 58.15 | 58.35 | 57.15 | 57.80 | 2.4M |
| 2025-05-28 | 57.90 | 58.70 | 57.70 | 58.05 | 1.7M |
| 2025-05-27 | 58.50 | 58.95 | 57.30 | 58.15 | 3.5M |
| 2025-05-26 | 59.05 | 59.65 | 58.10 | 58.65 | 3.3M |
| 2025-05-23 | 56.90 | 60.00 | 56.90 | 59.80 | 4.2M |
| 2025-05-22 | 54.80 | 57.50 | 54.15 | 57.15 | 3.3M |
| 2025-05-21 | 54.60 | 55.10 | 54.45 | 54.60 | 1.1M |
| 2025-05-20 | 54.80 | 55.20 | 53.90 | 54.60 | 1.2M |
| 2025-05-19 | 53.55 | 55.10 | 53.55 | 54.80 | 2.2M |
| 2025-05-16 | 53.20 | 54.20 | 53.20 | 53.85 | 1.1M |
| 2025-05-15 | 53.20 | 53.90 | 52.50 | 53.70 | 1.4M |
| 2025-05-14 | 53.20 | 53.60 | 52.15 | 52.90 | 1.5M |
| 2025-05-13 | 54.85 | 55.65 | 53.90 | 54.20 | 1.5M |
| 2025-05-12 | 54.00 | 55.85 | 53.75 | 55.20 | 3.4M |
| 2025-05-09 | 55.00 | 55.00 | 53.55 | 53.90 | 1.7M |
| 2025-05-08 | 53.95 | 54.75 | 53.70 | 54.55 | 1.7M |
| 2025-05-07 | 54.90 | 55.45 | 53.70 | 53.95 | 2.9M |
| 2025-05-06 | 54.65 | 55.10 | 53.95 | 54.75 | 1.0M |
| 2025-05-02 | 55.60 | 55.60 | 54.40 | 54.75 | 0.6M |
| 2025-04-30 | 55.35 | 55.50 | 54.55 | 54.85 | 2.4M |
| 2025-04-29 | 54.35 | 55.15 | 53.85 | 54.80 | 2.5M |
| 2025-04-28 | 53.60 | 54.40 | 53.45 | 53.90 | 3.5M |
| 2025-04-25 | 52.50 | 53.95 | 52.50 | 53.30 | 1.2M |
| 2025-04-24 | 52.80 | 53.75 | 52.70 | 53.05 | 2.8M |
| 2025-04-23 | 53.00 | 53.65 | 52.40 | 53.45 | 4.3M |
| 2025-04-22 | 49.15 | 51.80 | 48.60 | 51.50 | 3.3M |
| 2025-04-17 | 49.35 | 49.35 | 48.50 | 49.15 | 3.2M |
| 2025-04-16 | 48.85 | 49.75 | 48.35 | 49.00 | 2.0M |
| 2025-04-15 | 50.05 | 50.25 | 49.20 | 49.85 | 3.0M |
| 2025-04-14 | 51.50 | 51.50 | 50.35 | 50.50 | 3.4M |
| 2025-04-11 | 48.90 | 52.05 | 48.50 | 51.60 | 5.0M |
| 2025-04-10 | 48.50 | 50.25 | 48.50 | 48.90 | 5.3M |
| 2025-04-09 | 45.50 | 48.30 | 44.25 | 48.20 | 3.9M |
| 2025-04-08 | 48.00 | 48.95 | 46.00 | 46.50 | 8.8M |
| 2025-04-07 | 45.00 | 49.35 | 45.00 | 46.55 | 8.3M |
| 2025-04-03 | 55.00 | 55.00 | 52.35 | 52.90 | 5.3M |
| 2025-04-02 | 55.15 | 55.90 | 54.20 | 54.80 | 2.2M |
| 2025-04-01 | 55.95 | 56.35 | 55.00 | 55.70 | 2.7M |
| 2025-03-31 | 55.60 | 56.35 | 55.10 | 55.50 | 2.5M |
| 2025-03-28 | 55.30 | 55.80 | 55.15 | 55.65 | 2.9M |
| 2025-03-27 | 56.00 | 56.35 | 55.45 | 55.90 | 3.3M |
| 2025-03-26 | 56.25 | 56.45 | 55.30 | 56.00 | 3.1M |
| 2025-03-25 | 56.40 | 56.80 | 55.90 | 56.20 | 2.4M |
| 2025-03-24 | 55.95 | 56.40 | 55.15 | 56.00 | 1.8M |
| 2025-03-21 | 55.60 | 56.65 | 54.80 | 55.75 | 4.3M |
| 2025-03-20 | 56.00 | 56.35 | 55.00 | 55.60 | 4.1M |
| 2025-03-19 | 57.50 | 57.50 | 54.10 | 56.35 | 8.2M |
| 2025-03-18 | 59.00 | 59.60 | 56.90 | 58.80 | 3.2M |
| 2025-03-17 | 59.40 | 59.65 | 57.95 | 58.60 | 6.0M |
| 2025-03-14 | 54.60 | 59.10 | 54.60 | 58.30 | 4.4M |
| 2025-03-13 | 56.05 | 56.30 | 54.45 | 55.35 | 2.4M |
| 2025-03-12 | 53.50 | 56.75 | 53.40 | 56.05 | 3.5M |
| 2025-03-11 | 53.00 | 54.60 | 53.00 | 53.65 | 2.3M |
| 2025-03-10 | 53.00 | 54.50 | 52.90 | 54.35 | 3.1M |
| 2025-03-07 | 51.45 | 53.25 | 50.55 | 52.90 | 4.1M |
| 2025-03-06 | 52.15 | 52.15 | 51.00 | 51.50 | 4.2M |
| 2025-03-05 | 51.05 | 51.75 | 50.70 | 51.15 | 3.3M |
| 2025-03-04 | 51.45 | 52.05 | 50.65 | 51.00 | 3.1M |
| 2025-03-03 | 52.80 | 53.40 | 51.90 | 52.00 | 2.6M |
| 2025-02-28 | 54.20 | 54.30 | 52.35 | 52.90 | 3.2M |
| 2025-02-27 | 54.85 | 55.60 | 53.85 | 54.40 | 2.8M |
| 2025-02-26 | 53.30 | 55.20 | 52.85 | 54.85 | 3.7M |
| 2025-02-25 | 54.40 | 54.40 | 52.80 | 53.35 | 2.6M |
| 2025-02-24 | 53.00 | 54.75 | 53.00 | 54.40 | 3.2M |
| 2025-02-21 | 53.20 | 54.60 | 53.15 | 53.60 | 2.0M |
| 2025-02-20 | 53.45 | 54.40 | 52.85 | 53.50 | 2.2M |
| 2025-02-19 | 52.40 | 53.50 | 52.40 | 53.45 | 3.3M |
| 2025-02-18 | 50.80 | 53.00 | 50.75 | 52.85 | 2.4M |
| 2025-02-17 | 53.65 | 53.65 | 50.30 | 50.55 | 5.0M |
| 2025-02-14 | 51.40 | 53.65 | 51.35 | 53.30 | 3.7M |
| 2025-02-13 | 52.75 | 53.15 | 51.25 | 51.40 | 2.4M |
| 2025-02-12 | 52.90 | 53.20 | 51.70 | 53.10 | 1.9M |
| 2025-02-11 | 54.95 | 55.00 | 52.00 | 52.05 | 1.9M |
| 2025-02-10 | 53.50 | 55.00 | 53.50 | 54.65 | 3.0M |
| 2025-02-07 | 53.00 | 54.50 | 51.80 | 54.00 | 2.8M |
| 2025-02-06 | 53.15 | 53.15 | 52.15 | 52.70 | 1.7M |
| 2025-02-05 | 54.60 | 54.60 | 52.70 | 52.95 | 1.8M |
| 2025-02-04 | 53.70 | 54.90 | 53.30 | 54.65 | 1.2M |
| 2025-02-03 | 52.50 | 53.95 | 51.40 | 53.25 | 0.9M |
| 2025-01-28 | 52.05 | 53.15 | 52.05 | 52.50 | 0.4M |
| 2025-01-27 | 52.75 | 54.05 | 52.75 | 53.55 | 1.6M |
| 2025-01-24 | 51.35 | 53.30 | 51.35 | 53.10 | 1.8M |
| 2025-01-23 | 51.05 | 51.85 | 51.05 | 51.50 | 1.6M |
| 2025-01-22 | 51.80 | 52.25 | 50.50 | 51.75 | 1.9M |
| 2025-01-21 | 52.50 | 52.60 | 51.60 | 52.55 | 1.4M |
| 2025-01-20 | 52.65 | 52.95 | 51.85 | 51.95 | 2.4M |
| 2025-01-17 | 53.15 | 53.55 | 51.60 | 52.65 | 1.9M |
| 2025-01-16 | 52.65 | 53.65 | 52.35 | 53.50 | 1.6M |
| 2025-01-15 | 54.40 | 54.40 | 52.45 | 52.85 | 1.8M |
| 2025-01-14 | 50.95 | 54.50 | 50.85 | 54.00 | 2.4M |
| 2025-01-13 | 53.40 | 53.40 | 51.15 | 51.40 | 2.9M |
| 2025-01-10 | 53.45 | 54.25 | 52.25 | 52.55 | 2.7M |
| 2025-01-09 | 53.00 | 54.30 | 53.00 | 54.05 | 2.1M |
| 2025-01-08 | 52.90 | 54.15 | 51.85 | 54.00 | 2.1M |
| 2025-01-07 | 52.00 | 52.80 | 51.35 | 52.65 | 2.5M |
| 2025-01-06 | 52.40 | 52.80 | 51.70 | 52.00 | 1.5M |
| 2025-01-03 | 54.90 | 54.90 | 51.70 | 52.45 | 3.7M |
| 2025-01-02 | 55.85 | 55.85 | 54.05 | 54.35 | 2.0M |