72.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 73.00 | 73.80 | 73.00 | 73.59 | 27.6K |
| 09:35 | 73.63 | 73.95 | 73.43 | 73.55 | 50.9K |
| 09:40 | 73.56 | 74.13 | 73.56 | 73.77 | 66.5K |
| 09:45 | 73.60 | 73.63 | 73.36 | 73.36 | 5.2K |
| 09:50 | 73.20 | 73.29 | 73.00 | 73.00 | 15.0K |
| 09:55 | 73.00 | 73.00 | 72.60 | 72.71 | 22.0K |
| 10:00 | 72.67 | 73.00 | 72.67 | 72.87 | 8.6K |
| 10:05 | 72.73 | 73.30 | 72.73 | 73.30 | 12.1K |
| 10:10 | 73.23 | 73.38 | 73.23 | 73.35 | 1.3K |
| 10:15 | 73.07 | 73.27 | 73.04 | 73.04 | 3.7K |
| 10:20 | 73.04 | 73.04 | 72.68 | 72.85 | 31.4K |
| 10:25 | 72.87 | 72.88 | 72.69 | 72.87 | 9.5K |
| 10:30 | 72.87 | 73.67 | 72.87 | 73.62 | 28.2K |
| 10:35 | 73.08 | 73.38 | 73.06 | 73.37 | 3.2K |
| 10:40 | 73.36 | 73.39 | 73.11 | 73.37 | 7.8K |
| 10:45 | 73.46 | 73.49 | 73.12 | 73.12 | 6.3K |
| 10:50 | 73.18 | 73.18 | 73.18 | 73.18 | 0.4K |
| 10:55 | 73.17 | 73.41 | 73.17 | 73.41 | 4.4K |
| 11:00 | 73.42 | 73.45 | 73.17 | 73.45 | 7.0K |
| 11:05 | 73.32 | 73.32 | 73.31 | 73.31 | 3.0K |
| 11:10 | 73.17 | 73.17 | 72.88 | 73.09 | 13.2K |
| 11:15 | 73.09 | 73.11 | 72.82 | 72.82 | 7.2K |
| 11:20 | 73.03 | 73.08 | 73.03 | 73.08 | 3.0K |
| 11:25 | 73.11 | 73.11 | 73.07 | 73.07 | 3.3K |
| 13:00 | 73.07 | 73.18 | 72.85 | 73.18 | 6.1K |
| 13:05 | 73.16 | 73.19 | 72.89 | 73.19 | 2.9K |
| 13:10 | 73.18 | 73.18 | 73.18 | 73.18 | 0.2K |
| 13:15 | 73.12 | 73.12 | 72.91 | 73.10 | 6.3K |
| 13:20 | 73.10 | 73.30 | 72.93 | 73.28 | 13.7K |
| 13:25 | 73.20 | 73.26 | 73.20 | 73.26 | 0.4K |
| 13:30 | 73.26 | 73.26 | 72.83 | 72.83 | 9.7K |
| 13:35 | 72.85 | 72.85 | 72.56 | 72.66 | 18.6K |
| 13:40 | 72.90 | 72.90 | 72.66 | 72.66 | 6.7K |
| 13:45 | 72.66 | 72.66 | 72.64 | 72.65 | 15.8K |
| 13:50 | 72.86 | 72.86 | 72.86 | 72.86 | 1.1K |
| 13:55 | 72.77 | 72.77 | 72.73 | 72.73 | 2.3K |
| 14:00 | 72.70 | 72.76 | 72.68 | 72.70 | 2.7K |
| 14:05 | 72.66 | 72.66 | 72.61 | 72.62 | 3.0K |
| 14:10 | 72.77 | 72.86 | 72.66 | 72.86 | 3.5K |
| 14:15 | 72.87 | 72.87 | 72.64 | 72.66 | 3.5K |
| 14:20 | 72.91 | 72.93 | 72.76 | 72.76 | 3.3K |
| 14:25 | 72.79 | 72.80 | 72.78 | 72.80 | 5.8K |
| 14:30 | 72.86 | 72.93 | 72.80 | 72.88 | 11.7K |
| 14:35 | 72.93 | 73.07 | 72.80 | 72.82 | 5.9K |
| 14:40 | 72.98 | 72.98 | 72.80 | 72.81 | 1.2K |
| 14:45 | 72.83 | 73.00 | 72.83 | 73.00 | 0.8K |
| 14:50 | 72.88 | 73.25 | 72.88 | 73.24 | 12.7K |
| 14:55 | 73.24 | 73.26 | 73.20 | 73.20 | 7.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 74.54 | 74.58 | 72.53 | 72.70 | 0.7M |
| 2025-09-25 | 74.60 | 75.10 | 73.91 | 74.90 | 0.8M |
| 2025-09-24 | 72.50 | 75.20 | 72.31 | 74.60 | 1.0M |
| 2025-09-23 | 73.13 | 75.01 | 71.21 | 73.00 | 0.9M |
| 2025-09-22 | 73.03 | 74.13 | 72.56 | 73.13 | 0.5M |
| 2025-09-19 | 72.40 | 73.50 | 72.07 | 72.80 | 0.5M |
| 2025-09-18 | 73.67 | 74.65 | 71.88 | 72.50 | 1.1M |
| 2025-09-17 | 74.60 | 74.85 | 72.82 | 73.62 | 0.9M |
| 2025-09-16 | 74.98 | 75.49 | 73.68 | 74.40 | 0.7M |
| 2025-09-15 | 75.48 | 77.47 | 74.22 | 74.76 | 0.9M |
| 2025-09-12 | 76.28 | 76.58 | 74.75 | 75.20 | 0.7M |
| 2025-09-11 | 74.08 | 76.10 | 72.71 | 75.99 | 0.9M |
| 2025-09-10 | 75.08 | 76.78 | 73.82 | 74.31 | 1.0M |
| 2025-09-09 | 77.38 | 78.04 | 75.15 | 75.54 | 1.2M |
| 2025-09-08 | 72.89 | 78.60 | 72.89 | 77.85 | 2.2M |
| 2025-09-05 | 72.62 | 73.11 | 72.09 | 73.07 | 0.8M |
| 2025-09-04 | 74.30 | 74.87 | 71.50 | 72.36 | 1.0M |
| 2025-09-03 | 73.86 | 74.69 | 72.90 | 74.09 | 1.0M |
| 2025-09-02 | 75.30 | 75.97 | 72.47 | 73.23 | 1.3M |
| 2025-09-01 | 75.44 | 76.50 | 74.60 | 75.30 | 1.9M |
| 2025-08-29 | 76.71 | 77.36 | 75.10 | 75.89 | 1.6M |
| 2025-08-28 | 78.78 | 79.31 | 75.03 | 76.78 | 1.7M |
| 2025-08-27 | 81.10 | 82.50 | 78.39 | 78.78 | 1.4M |
| 2025-08-26 | 82.43 | 83.26 | 81.03 | 81.10 | 1.0M |
| 2025-08-25 | 83.66 | 84.80 | 81.88 | 82.97 | 1.5M |
| 2025-08-22 | 84.00 | 84.19 | 82.29 | 83.59 | 1.2M |
| 2025-08-21 | 88.61 | 88.96 | 83.65 | 84.09 | 1.4M |
| 2025-08-20 | 83.26 | 88.35 | 81.98 | 87.93 | 2.6M |
| 2025-08-19 | 85.69 | 86.40 | 81.50 | 82.90 | 2.1M |
| 2025-08-18 | 82.78 | 86.30 | 82.78 | 85.75 | 1.7M |
| 2025-08-15 | 81.30 | 84.12 | 80.49 | 82.53 | 0.8M |
| 2025-08-14 | 85.56 | 86.40 | 80.70 | 80.70 | 1.6M |
| 2025-08-13 | 85.05 | 86.88 | 83.73 | 85.27 | 1.4M |
| 2025-08-12 | 81.60 | 88.52 | 81.19 | 84.89 | 2.8M |
| 2025-08-11 | 77.83 | 82.77 | 77.83 | 81.60 | 2.2M |
| 2025-08-08 | 77.99 | 80.60 | 75.91 | 78.02 | 1.9M |
| 2025-08-07 | 79.00 | 82.18 | 78.01 | 79.19 | 1.2M |
| 2025-08-06 | 82.88 | 82.88 | 78.51 | 79.00 | 1.5M |
| 2025-08-05 | 81.21 | 82.87 | 80.60 | 81.96 | 1.0M |
| 2025-08-04 | 78.58 | 81.88 | 77.51 | 81.33 | 1.3M |
| 2025-08-01 | 80.96 | 82.50 | 78.64 | 79.63 | 1.3M |
| 2025-07-31 | 79.00 | 83.94 | 78.21 | 80.61 | 2.1M |
| 2025-07-30 | 80.80 | 81.80 | 78.50 | 79.08 | 1.7M |
| 2025-07-29 | 82.27 | 82.35 | 80.01 | 80.71 | 1.5M |
| 2025-07-28 | 83.70 | 83.97 | 81.23 | 82.35 | 1.7M |
| 2025-07-25 | 76.26 | 84.58 | 75.98 | 82.50 | 3.3M |
| 2025-07-24 | 72.00 | 77.40 | 71.77 | 75.88 | 2.2M |
| 2025-07-23 | 72.03 | 73.71 | 71.36 | 72.18 | 0.6M |
| 2025-07-22 | 70.50 | 73.91 | 70.20 | 72.80 | 1.3M |
| 2025-07-21 | 71.61 | 71.88 | 70.00 | 70.57 | 0.7M |
| 2025-07-18 | 70.98 | 71.82 | 69.88 | 71.59 | 1.2M |
| 2025-07-17 | 66.19 | 71.78 | 65.80 | 71.04 | 2.3M |
| 2025-07-16 | 63.70 | 66.74 | 63.70 | 66.17 | 1.3M |
| 2025-07-15 | 64.69 | 65.15 | 63.00 | 63.80 | 0.7M |
| 2025-07-14 | 64.48 | 64.70 | 63.80 | 64.10 | 0.4M |
| 2025-07-11 | 63.47 | 64.88 | 63.22 | 64.49 | 0.8M |
| 2025-07-10 | 63.73 | 64.43 | 63.45 | 63.80 | 0.6M |
| 2025-07-09 | 63.50 | 64.58 | 63.33 | 63.72 | 0.5M |
| 2025-07-08 | 63.97 | 65.25 | 63.75 | 65.01 | 0.8M |
| 2025-07-07 | 64.54 | 65.30 | 63.80 | 63.98 | 0.6M |
| 2025-07-04 | 65.58 | 66.18 | 64.52 | 64.54 | 0.7M |
| 2025-07-03 | 65.18 | 65.75 | 64.30 | 65.71 | 1.0M |
| 2025-07-02 | 67.60 | 68.08 | 66.35 | 66.74 | 0.5M |
| 2025-07-01 | 65.00 | 68.49 | 64.50 | 67.86 | 1.0M |
| 2025-06-30 | 63.90 | 65.08 | 63.88 | 64.83 | 0.4M |
| 2025-06-27 | 63.62 | 64.20 | 63.31 | 63.90 | 0.5M |
| 2025-06-26 | 63.54 | 63.76 | 63.23 | 63.62 | 0.4M |
| 2025-06-25 | 63.54 | 63.97 | 63.11 | 63.57 | 0.4M |
| 2025-06-24 | 62.59 | 63.75 | 62.56 | 63.18 | 0.3M |
| 2025-06-23 | 61.06 | 62.54 | 60.51 | 62.36 | 0.3M |
| 2025-06-20 | 62.55 | 62.82 | 62.00 | 62.15 | 0.2M |
| 2025-06-19 | 63.77 | 63.99 | 62.05 | 62.40 | 0.4M |
| 2025-06-18 | 64.74 | 64.74 | 63.18 | 63.71 | 0.4M |
| 2025-06-17 | 63.81 | 64.94 | 63.51 | 64.47 | 0.6M |
| 2025-06-16 | 63.30 | 64.46 | 63.02 | 63.77 | 0.4M |
| 2025-06-13 | 64.73 | 65.41 | 63.08 | 63.19 | 0.6M |
| 2025-06-12 | 65.30 | 65.83 | 64.25 | 64.85 | 0.6M |
| 2025-06-11 | 64.92 | 66.07 | 64.57 | 64.85 | 0.6M |
| 2025-06-10 | 64.08 | 65.30 | 63.40 | 64.97 | 1.0M |
| 2025-06-09 | 63.75 | 64.34 | 63.45 | 63.80 | 0.7M |
| 2025-06-06 | 63.94 | 64.10 | 63.30 | 63.73 | 0.4M |
| 2025-06-05 | 64.04 | 64.19 | 63.52 | 63.94 | 0.4M |
| 2025-06-04 | 64.16 | 64.60 | 63.55 | 63.94 | 0.5M |
| 2025-06-03 | 64.00 | 64.80 | 63.66 | 63.99 | 0.4M |
| 2025-05-30 | 64.22 | 65.50 | 63.65 | 64.08 | 0.6M |
| 2025-05-29 | 63.99 | 65.73 | 63.72 | 64.92 | 0.6M |
| 2025-05-28 | 63.40 | 65.17 | 63.36 | 64.02 | 0.6M |
| 2025-05-27 | 64.80 | 64.80 | 63.02 | 63.50 | 0.4M |
| 2025-05-26 | 64.60 | 66.38 | 63.60 | 64.08 | 0.6M |
| 2025-05-23 | 61.78 | 65.42 | 61.48 | 65.10 | 1.7M |
| 2025-05-22 | 62.68 | 63.23 | 61.77 | 61.79 | 0.3M |
| 2025-05-21 | 62.87 | 63.58 | 62.45 | 63.03 | 0.6M |
| 2025-05-20 | 60.97 | 63.38 | 60.63 | 62.85 | 1.0M |
| 2025-05-19 | 60.71 | 60.95 | 60.08 | 60.86 | 0.4M |
| 2025-05-16 | 60.50 | 60.72 | 60.03 | 60.39 | 0.3M |
| 2025-05-15 | 61.50 | 61.57 | 60.26 | 60.45 | 0.3M |
| 2025-05-14 | 61.65 | 61.90 | 60.66 | 61.06 | 0.6M |
| 2025-05-13 | 60.95 | 62.48 | 60.95 | 61.65 | 1.0M |
| 2025-05-12 | 60.32 | 60.97 | 60.20 | 60.47 | 0.5M |
| 2025-05-09 | 60.51 | 60.80 | 59.85 | 60.32 | 0.4M |
| 2025-05-08 | 60.11 | 60.97 | 59.87 | 60.66 | 0.6M |
| 2025-05-07 | 59.83 | 60.40 | 59.36 | 60.00 | 0.6M |
| 2025-05-06 | 58.96 | 59.67 | 58.71 | 59.55 | 0.6M |
| 2025-04-30 | 58.02 | 58.93 | 58.02 | 58.51 | 0.4M |
| 2025-04-29 | 59.33 | 59.36 | 58.24 | 58.41 | 0.7M |
| 2025-04-28 | 60.41 | 60.45 | 58.41 | 58.84 | 0.7M |
| 2025-04-25 | 59.98 | 60.33 | 59.29 | 60.11 | 0.5M |
| 2025-04-24 | 61.39 | 61.39 | 59.50 | 59.99 | 1.5M |
| 2025-04-23 | 62.00 | 62.64 | 60.22 | 61.44 | 2.0M |
| 2025-04-22 | 64.48 | 65.96 | 63.69 | 65.75 | 0.9M |
| 2025-04-21 | 62.19 | 64.36 | 61.60 | 64.15 | 0.7M |
| 2025-04-18 | 61.92 | 62.23 | 60.70 | 61.62 | 0.4M |
| 2025-04-17 | 61.15 | 62.49 | 61.15 | 61.60 | 0.2M |
| 2025-04-16 | 62.97 | 63.41 | 60.88 | 61.72 | 0.4M |
| 2025-04-15 | 62.05 | 63.11 | 61.70 | 62.97 | 0.4M |
| 2025-04-14 | 62.52 | 64.49 | 61.51 | 62.31 | 0.7M |
| 2025-04-11 | 60.50 | 62.98 | 60.31 | 62.05 | 0.7M |
| 2025-04-10 | 60.20 | 62.49 | 60.20 | 61.42 | 0.9M |
| 2025-04-09 | 57.67 | 59.66 | 55.01 | 59.14 | 1.0M |
| 2025-04-08 | 59.00 | 61.37 | 57.30 | 58.88 | 1.0M |
| 2025-04-07 | 64.88 | 64.88 | 56.10 | 58.79 | 1.5M |
| 2025-04-03 | 71.00 | 72.96 | 69.21 | 69.79 | 1.0M |
| 2025-04-02 | 72.07 | 73.50 | 71.30 | 73.38 | 0.8M |
| 2025-04-01 | 70.90 | 73.08 | 70.29 | 72.06 | 0.8M |
| 2025-03-31 | 70.79 | 71.85 | 69.73 | 71.06 | 0.6M |
| 2025-03-28 | 68.70 | 72.20 | 68.70 | 71.48 | 1.3M |
| 2025-03-27 | 67.51 | 69.26 | 67.30 | 68.84 | 0.5M |
| 2025-03-26 | 66.98 | 68.36 | 66.68 | 68.15 | 0.6M |
| 2025-03-25 | 66.60 | 67.68 | 65.90 | 67.00 | 0.4M |
| 2025-03-24 | 67.00 | 67.13 | 65.44 | 66.39 | 0.4M |
| 2025-03-21 | 67.58 | 68.09 | 66.52 | 66.74 | 0.5M |
| 2025-03-20 | 68.90 | 68.99 | 67.56 | 67.74 | 0.4M |
| 2025-03-19 | 69.32 | 69.77 | 68.47 | 68.63 | 0.4M |
| 2025-03-18 | 69.02 | 70.13 | 68.88 | 69.30 | 0.6M |
| 2025-03-17 | 68.94 | 69.78 | 68.60 | 69.01 | 0.5M |
| 2025-03-14 | 68.45 | 69.19 | 67.88 | 69.00 | 0.5M |
| 2025-03-13 | 69.12 | 69.90 | 67.38 | 68.45 | 0.8M |
| 2025-03-12 | 69.03 | 69.50 | 68.58 | 68.88 | 0.5M |
| 2025-03-11 | 70.40 | 70.40 | 68.36 | 69.04 | 1.0M |
| 2025-03-10 | 72.98 | 73.48 | 70.39 | 70.61 | 0.9M |
| 2025-03-07 | 73.50 | 74.80 | 71.80 | 72.39 | 0.9M |
| 2025-03-06 | 70.60 | 74.56 | 70.60 | 73.50 | 2.1M |
| 2025-03-05 | 70.16 | 71.01 | 69.30 | 70.33 | 1.0M |
| 2025-03-04 | 69.15 | 71.50 | 69.15 | 70.85 | 1.2M |
| 2025-03-03 | 70.40 | 71.86 | 68.83 | 69.12 | 2.0M |
| 2025-02-28 | 69.60 | 70.67 | 68.09 | 70.10 | 2.4M |
| 2025-02-27 | 65.50 | 71.29 | 65.06 | 70.82 | 3.8M |
| 2025-02-26 | 61.24 | 62.19 | 60.85 | 61.78 | 0.6M |
| 2025-02-25 | 61.11 | 62.00 | 60.75 | 61.25 | 0.6M |
| 2025-02-24 | 61.97 | 62.50 | 60.65 | 61.78 | 0.6M |
| 2025-02-21 | 61.28 | 62.30 | 60.72 | 61.84 | 0.9M |
| 2025-02-20 | 60.07 | 61.95 | 59.83 | 61.39 | 1.0M |
| 2025-02-19 | 58.96 | 60.22 | 58.79 | 60.18 | 0.6M |
| 2025-02-18 | 60.18 | 60.50 | 58.76 | 58.96 | 0.6M |
| 2025-02-17 | 59.62 | 61.58 | 59.62 | 60.18 | 0.8M |
| 2025-02-14 | 58.30 | 59.87 | 58.30 | 59.51 | 0.6M |
| 2025-02-13 | 59.00 | 59.07 | 58.40 | 58.41 | 0.4M |
| 2025-02-12 | 58.80 | 59.09 | 58.41 | 58.99 | 0.4M |
| 2025-02-11 | 59.94 | 59.94 | 58.83 | 58.95 | 0.4M |
| 2025-02-10 | 59.35 | 59.85 | 58.70 | 59.81 | 0.4M |
| 2025-02-07 | 58.98 | 59.57 | 58.70 | 59.35 | 0.5M |
| 2025-02-06 | 57.99 | 58.88 | 57.75 | 58.81 | 0.3M |
| 2025-02-05 | 59.90 | 59.90 | 57.95 | 58.13 | 0.4M |
| 2025-01-27 | 58.84 | 59.95 | 58.59 | 59.28 | 0.3M |
| 2025-01-24 | 58.89 | 59.29 | 58.17 | 58.75 | 0.4M |
| 2025-01-23 | 59.58 | 60.11 | 58.90 | 58.90 | 0.3M |
| 2025-01-22 | 60.03 | 60.58 | 58.71 | 59.17 | 0.3M |
| 2025-01-21 | 59.92 | 60.72 | 58.80 | 60.46 | 0.4M |
| 2025-01-20 | 58.38 | 61.75 | 57.60 | 59.91 | 0.8M |
| 2025-01-17 | 56.01 | 58.38 | 55.72 | 58.00 | 0.5M |
| 2025-01-16 | 55.78 | 56.83 | 55.71 | 56.22 | 0.4M |
| 2025-01-15 | 55.97 | 56.68 | 55.42 | 55.77 | 0.3M |
| 2025-01-14 | 54.50 | 56.30 | 54.49 | 56.19 | 0.6M |
| 2025-01-13 | 53.38 | 54.65 | 53.13 | 54.18 | 0.5M |
| 2025-01-10 | 55.42 | 55.42 | 53.79 | 53.89 | 0.9M |
| 2025-01-09 | 56.90 | 57.40 | 56.59 | 57.04 | 0.3M |
| 2025-01-08 | 57.00 | 57.50 | 55.35 | 57.27 | 0.4M |
| 2025-01-07 | 57.36 | 57.38 | 55.80 | 57.30 | 0.4M |
| 2025-01-06 | 57.01 | 58.00 | 56.36 | 57.32 | 0.2M |
| 2025-01-03 | 58.32 | 58.79 | 56.51 | 56.60 | 0.4M |
| 2025-01-02 | 59.03 | 59.50 | 57.50 | 57.85 | 0.4M |