89.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 87.00 | 91.10 | 86.92 | 91.00 | 2,045.7K |
| 09:35 | 91.10 | 93.74 | 91.00 | 92.60 | 1,825.7K |
| 09:40 | 92.81 | 92.98 | 90.52 | 92.58 | 722.4K |
| 09:45 | 93.00 | 93.00 | 90.81 | 90.81 | 398.2K |
| 09:50 | 90.80 | 91.60 | 89.41 | 91.38 | 401.9K |
| 09:55 | 91.40 | 92.34 | 91.00 | 92.20 | 253.8K |
| 10:00 | 92.16 | 92.25 | 91.10 | 92.20 | 176.3K |
| 10:05 | 92.00 | 92.19 | 91.05 | 91.99 | 147.0K |
| 10:10 | 92.03 | 92.03 | 89.78 | 89.78 | 176.8K |
| 10:15 | 89.60 | 90.46 | 89.00 | 89.95 | 317.6K |
| 10:20 | 89.90 | 90.02 | 89.09 | 89.83 | 177.5K |
| 10:25 | 89.83 | 91.00 | 89.82 | 90.37 | 128.6K |
| 10:30 | 90.13 | 90.50 | 90.03 | 90.42 | 55.0K |
| 10:35 | 90.45 | 91.20 | 90.04 | 90.37 | 126.9K |
| 10:40 | 90.31 | 90.60 | 89.08 | 89.22 | 51.1K |
| 10:45 | 89.23 | 90.00 | 89.17 | 89.56 | 61.9K |
| 10:50 | 89.55 | 89.94 | 89.42 | 89.66 | 44.8K |
| 10:55 | 89.66 | 90.30 | 89.46 | 90.30 | 64.0K |
| 11:00 | 90.30 | 90.97 | 90.16 | 90.66 | 106.6K |
| 11:05 | 90.30 | 90.75 | 89.87 | 90.68 | 52.7K |
| 11:10 | 90.28 | 90.57 | 89.50 | 89.64 | 26.6K |
| 11:15 | 89.72 | 89.83 | 89.50 | 89.81 | 20.8K |
| 11:20 | 89.80 | 90.27 | 89.71 | 90.04 | 29.5K |
| 11:25 | 90.04 | 90.08 | 89.35 | 89.35 | 36.3K |
| 13:00 | 89.89 | 90.24 | 89.34 | 89.83 | 53.4K |
| 13:05 | 89.83 | 90.13 | 89.40 | 89.62 | 46.8K |
| 13:10 | 89.64 | 89.86 | 89.59 | 89.66 | 58.5K |
| 13:15 | 89.60 | 89.80 | 89.10 | 89.18 | 97.6K |
| 13:20 | 89.12 | 89.87 | 89.12 | 89.72 | 74.7K |
| 13:25 | 89.75 | 89.80 | 89.26 | 89.56 | 34.0K |
| 13:30 | 89.51 | 89.57 | 89.30 | 89.40 | 41.6K |
| 13:35 | 89.41 | 89.69 | 89.30 | 89.36 | 55.6K |
| 13:40 | 89.39 | 89.60 | 89.38 | 89.49 | 31.6K |
| 13:45 | 89.56 | 90.04 | 89.40 | 89.60 | 71.6K |
| 13:50 | 89.60 | 89.79 | 89.35 | 89.54 | 46.0K |
| 13:55 | 89.60 | 89.74 | 89.51 | 89.74 | 82.1K |
| 14:00 | 89.74 | 90.17 | 89.74 | 90.17 | 68.3K |
| 14:05 | 90.17 | 90.17 | 89.70 | 90.08 | 42.6K |
| 14:10 | 90.10 | 90.10 | 89.70 | 89.75 | 50.0K |
| 14:15 | 89.68 | 89.95 | 89.59 | 89.93 | 28.0K |
| 14:20 | 89.93 | 90.04 | 89.55 | 89.55 | 79.0K |
| 14:25 | 89.61 | 89.90 | 89.50 | 89.53 | 27.9K |
| 14:30 | 89.60 | 90.00 | 89.53 | 89.92 | 68.8K |
| 14:35 | 89.92 | 89.97 | 89.64 | 89.71 | 50.3K |
| 14:40 | 89.71 | 89.77 | 89.50 | 89.50 | 48.6K |
| 14:45 | 89.50 | 89.71 | 89.38 | 89.64 | 151.0K |
| 14:50 | 89.63 | 89.65 | 89.40 | 89.48 | 102.7K |
| 14:55 | 89.46 | 89.90 | 89.45 | 89.90 | 113.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 85.22 | 93.74 | 85.22 | 89.90 | 9.0M |
| 2025-09-25 | 80.88 | 85.22 | 80.88 | 85.22 | 1.7M |
| 2025-09-24 | 75.73 | 81.30 | 74.37 | 77.77 | 5.5M |
| 2025-09-23 | 76.72 | 77.98 | 73.03 | 76.01 | 4.2M |
| 2025-09-22 | 72.64 | 78.28 | 72.18 | 77.14 | 4.4M |
| 2025-09-19 | 69.50 | 73.79 | 66.98 | 72.18 | 5.1M |
| 2025-09-18 | 73.00 | 74.41 | 67.90 | 68.90 | 6.9M |
| 2025-09-17 | 64.30 | 70.40 | 64.30 | 70.40 | 3.7M |
| 2025-09-16 | 61.87 | 64.35 | 61.00 | 64.00 | 3.8M |
| 2025-09-15 | 63.89 | 65.70 | 61.55 | 61.86 | 3.7M |
| 2025-09-12 | 66.50 | 67.40 | 63.21 | 63.55 | 2.8M |
| 2025-09-11 | 62.80 | 66.28 | 62.35 | 65.73 | 3.2M |
| 2025-09-10 | 62.00 | 64.89 | 62.00 | 63.09 | 3.0M |
| 2025-09-09 | 62.73 | 64.08 | 59.88 | 61.87 | 3.8M |
| 2025-09-08 | 62.47 | 64.17 | 60.67 | 62.79 | 2.8M |
| 2025-09-05 | 61.46 | 62.00 | 59.63 | 61.26 | 4.4M |
| 2025-09-04 | 66.14 | 66.68 | 60.01 | 61.46 | 4.5M |
| 2025-09-03 | 68.00 | 68.80 | 65.46 | 66.30 | 2.5M |
| 2025-09-02 | 67.00 | 69.98 | 64.53 | 67.93 | 4.3M |
| 2025-09-01 | 66.00 | 67.66 | 64.50 | 66.96 | 3.9M |
| 2025-08-29 | 64.42 | 67.18 | 61.51 | 66.10 | 4.5M |
| 2025-08-28 | 64.41 | 65.00 | 62.65 | 64.42 | 4.2M |
| 2025-08-27 | 65.86 | 67.87 | 64.70 | 64.70 | 3.6M |
| 2025-08-26 | 69.50 | 69.50 | 65.91 | 65.92 | 3.5M |
| 2025-08-25 | 64.90 | 70.58 | 64.50 | 68.07 | 3.9M |
| 2025-08-22 | 65.73 | 67.06 | 64.55 | 64.99 | 2.7M |
| 2025-08-21 | 62.80 | 67.22 | 62.80 | 65.73 | 3.1M |
| 2025-08-20 | 62.92 | 65.00 | 61.16 | 64.21 | 3.8M |
| 2025-08-19 | 57.35 | 63.08 | 56.38 | 62.96 | 3.8M |
| 2025-08-18 | 55.51 | 57.47 | 54.82 | 57.35 | 3.2M |
| 2025-08-15 | 52.48 | 55.77 | 52.48 | 55.45 | 2.6M |
| 2025-08-14 | 56.47 | 56.47 | 53.00 | 53.03 | 3.6M |
| 2025-08-13 | 54.20 | 56.78 | 53.98 | 56.19 | 4.2M |
| 2025-08-12 | 51.80 | 55.33 | 50.69 | 54.19 | 5.2M |
| 2025-08-11 | 50.50 | 52.11 | 49.49 | 51.70 | 2.7M |
| 2025-08-08 | 50.51 | 50.81 | 49.49 | 50.50 | 2.2M |
| 2025-08-07 | 50.00 | 51.97 | 50.00 | 50.90 | 3.8M |
| 2025-08-06 | 48.60 | 51.00 | 48.09 | 49.78 | 3.7M |
| 2025-08-05 | 49.70 | 50.20 | 48.01 | 48.67 | 2.6M |
| 2025-08-04 | 47.87 | 49.38 | 47.55 | 49.37 | 2.5M |
| 2025-08-01 | 48.45 | 50.40 | 47.80 | 48.43 | 3.8M |
| 2025-07-31 | 49.50 | 50.19 | 48.16 | 48.45 | 3.9M |
| 2025-07-30 | 51.74 | 52.31 | 49.20 | 50.30 | 4.8M |
| 2025-07-29 | 49.80 | 52.99 | 48.05 | 51.30 | 5.6M |
| 2025-07-28 | 47.66 | 51.11 | 47.55 | 49.75 | 4.7M |
| 2025-07-25 | 46.68 | 49.49 | 46.65 | 47.80 | 4.3M |
| 2025-07-24 | 47.26 | 48.30 | 46.64 | 47.13 | 3.7M |
| 2025-07-23 | 43.78 | 49.09 | 43.78 | 47.73 | 6.3M |
| 2025-07-22 | 46.41 | 46.69 | 44.30 | 44.73 | 4.7M |
| 2025-07-21 | 44.59 | 47.20 | 44.08 | 46.87 | 5.3M |
| 2025-07-18 | 44.40 | 45.22 | 43.66 | 44.56 | 3.6M |
| 2025-07-17 | 43.50 | 44.82 | 43.37 | 44.65 | 4.3M |
| 2025-07-16 | 43.33 | 44.71 | 42.30 | 43.65 | 5.2M |
| 2025-07-15 | 42.31 | 44.68 | 42.31 | 43.31 | 7.9M |
| 2025-07-14 | 39.50 | 42.37 | 39.50 | 42.32 | 7.1M |
| 2025-07-11 | 39.34 | 40.22 | 39.00 | 39.51 | 2.2M |
| 2025-07-10 | 40.26 | 40.51 | 39.15 | 39.49 | 3.4M |
| 2025-07-09 | 41.70 | 42.00 | 40.29 | 40.60 | 3.9M |
| 2025-07-08 | 40.02 | 41.36 | 40.00 | 40.78 | 4.0M |
| 2025-07-07 | 40.77 | 40.85 | 39.35 | 40.42 | 4.0M |
| 2025-07-04 | 41.51 | 42.21 | 40.68 | 40.85 | 3.9M |
| 2025-07-03 | 41.24 | 42.50 | 40.73 | 41.88 | 6.1M |
| 2025-07-02 | 41.87 | 43.00 | 40.86 | 41.26 | 7.7M |
| 2025-07-01 | 40.98 | 43.75 | 40.31 | 42.29 | 14.0M |
| 2025-06-30 | 36.74 | 40.17 | 36.74 | 40.17 | 4.9M |
| 2025-06-27 | 36.73 | 37.00 | 36.22 | 36.52 | 2.1M |
| 2025-06-26 | 36.89 | 37.00 | 36.43 | 36.47 | 2.5M |
| 2025-06-25 | 36.59 | 37.41 | 36.46 | 37.18 | 3.9M |
| 2025-06-24 | 35.67 | 37.11 | 35.43 | 36.59 | 4.6M |
| 2025-06-23 | 35.98 | 36.07 | 35.11 | 35.59 | 2.4M |
| 2025-06-20 | 36.04 | 36.71 | 35.81 | 35.92 | 2.0M |
| 2025-06-19 | 37.00 | 37.96 | 36.01 | 36.40 | 3.5M |
| 2025-06-18 | 36.90 | 37.31 | 36.34 | 37.02 | 2.2M |
| 2025-06-17 | 38.22 | 38.51 | 36.95 | 37.20 | 2.6M |
| 2025-06-16 | 37.87 | 38.48 | 37.81 | 38.24 | 2.6M |
| 2025-06-13 | 39.20 | 39.50 | 38.06 | 38.23 | 2.4M |
| 2025-06-12 | 38.51 | 39.51 | 38.51 | 39.28 | 2.6M |
| 2025-06-11 | 39.60 | 40.12 | 39.49 | 39.77 | 2.7M |
| 2025-06-10 | 40.48 | 40.83 | 39.09 | 39.77 | 4.3M |
| 2025-06-09 | 41.16 | 41.98 | 40.40 | 40.52 | 2.8M |
| 2025-06-06 | 41.79 | 41.81 | 40.81 | 41.09 | 2.4M |
| 2025-06-05 | 41.11 | 42.20 | 40.80 | 41.79 | 2.6M |
| 2025-06-04 | 41.40 | 41.80 | 40.97 | 41.28 | 2.5M |
| 2025-06-03 | 40.00 | 41.67 | 40.00 | 41.04 | 6.0M |
| 2025-05-30 | 41.69 | 41.75 | 39.95 | 40.24 | 5.2M |
| 2025-05-29 | 42.38 | 43.55 | 41.50 | 41.93 | 5.9M |
| 2025-05-28 | 41.25 | 43.58 | 40.90 | 42.55 | 7.6M |
| 2025-05-27 | 41.10 | 41.96 | 40.57 | 41.13 | 4.2M |
| 2025-05-26 | 42.58 | 42.58 | 41.17 | 41.49 | 6.0M |
| 2025-05-23 | 42.36 | 43.66 | 41.91 | 42.51 | 6.0M |
| 2025-05-22 | 42.36 | 44.02 | 41.88 | 42.63 | 7.8M |
| 2025-05-21 | 42.79 | 43.43 | 41.70 | 42.09 | 6.2M |
| 2025-05-20 | 44.88 | 45.20 | 42.43 | 42.90 | 9.6M |
| 2025-05-19 | 49.00 | 49.11 | 43.60 | 45.28 | 13.4M |
| 2025-05-16 | 42.90 | 47.00 | 42.90 | 47.00 | 4.3M |
| 2025-05-15 | 43.60 | 44.69 | 41.85 | 42.73 | 8.6M |
| 2025-05-14 | 42.15 | 45.40 | 41.67 | 43.64 | 12.7M |
| 2025-05-13 | 40.40 | 42.93 | 40.40 | 42.57 | 14.3M |
| 2025-05-12 | 38.01 | 40.76 | 37.26 | 40.07 | 15.7M |
| 2025-05-09 | 38.30 | 39.60 | 36.44 | 37.25 | 20.1M |
| 2025-05-08 | 40.01 | 44.99 | 38.98 | 39.00 | 25.4M |
| 2025-05-07 | 41.98 | 41.98 | 39.22 | 40.98 | 21.4M |
| 2025-05-06 | 35.99 | 38.16 | 35.60 | 38.16 | 6.9M |
| 2025-04-30 | 32.50 | 34.69 | 32.50 | 34.69 | 13.0M |
| 2025-04-29 | 30.43 | 31.54 | 30.10 | 31.54 | 5.3M |
| 2025-04-28 | 28.36 | 29.16 | 28.13 | 28.67 | 3.2M |
| 2025-04-25 | 28.71 | 29.05 | 28.27 | 28.36 | 3.6M |
| 2025-04-24 | 28.06 | 29.99 | 27.31 | 29.07 | 8.1M |
| 2025-04-23 | 26.27 | 28.51 | 26.02 | 28.25 | 7.0M |
| 2025-04-22 | 25.81 | 26.25 | 25.38 | 25.92 | 1.5M |
| 2025-04-21 | 24.58 | 26.30 | 24.57 | 25.89 | 2.7M |
| 2025-04-18 | 24.70 | 25.00 | 24.48 | 24.80 | 1.0M |
| 2025-04-17 | 24.62 | 25.02 | 24.32 | 24.76 | 1.3M |
| 2025-04-16 | 24.86 | 24.95 | 23.80 | 24.60 | 2.9M |
| 2025-04-15 | 25.04 | 25.53 | 24.80 | 24.98 | 2.5M |
| 2025-04-14 | 25.80 | 26.08 | 24.80 | 25.03 | 2.3M |
| 2025-04-11 | 25.00 | 25.50 | 23.99 | 25.20 | 1.6M |
| 2025-04-10 | 25.15 | 25.98 | 24.80 | 24.86 | 3.1M |
| 2025-04-09 | 22.60 | 24.78 | 21.20 | 24.44 | 4.4M |
| 2025-04-08 | 24.18 | 25.00 | 22.56 | 23.08 | 4.4M |
| 2025-04-07 | 25.53 | 26.00 | 25.07 | 25.07 | 1.4M |
| 2025-04-03 | 28.90 | 28.93 | 27.57 | 27.86 | 2.6M |
| 2025-04-02 | 28.37 | 29.78 | 28.35 | 29.24 | 1.8M |
| 2025-04-01 | 29.26 | 29.26 | 28.40 | 28.40 | 1.4M |
| 2025-03-31 | 28.89 | 29.26 | 28.21 | 29.00 | 1.7M |
| 2025-03-28 | 29.03 | 29.68 | 29.00 | 29.27 | 1.5M |
| 2025-03-27 | 29.47 | 29.73 | 28.83 | 29.14 | 1.4M |
| 2025-03-26 | 28.79 | 30.35 | 28.61 | 29.65 | 3.0M |
| 2025-03-25 | 29.24 | 29.94 | 28.80 | 28.98 | 3.1M |
| 2025-03-24 | 30.80 | 31.40 | 28.50 | 29.24 | 7.3M |
| 2025-03-21 | 32.70 | 33.97 | 30.68 | 30.80 | 9.2M |
| 2025-03-20 | 31.27 | 32.58 | 30.49 | 31.77 | 4.8M |
| 2025-03-19 | 32.07 | 32.30 | 30.91 | 31.27 | 4.2M |
| 2025-03-18 | 30.60 | 32.88 | 30.05 | 32.39 | 5.7M |
| 2025-03-17 | 29.96 | 30.56 | 29.01 | 30.48 | 2.5M |
| 2025-03-14 | 28.76 | 30.09 | 28.76 | 29.81 | 3.9M |
| 2025-03-13 | 31.23 | 31.44 | 28.96 | 29.16 | 4.7M |
| 2025-03-12 | 31.27 | 31.99 | 30.74 | 31.44 | 4.8M |
| 2025-03-11 | 31.60 | 32.16 | 30.91 | 31.26 | 3.1M |
| 2025-03-10 | 32.30 | 32.53 | 31.40 | 32.43 | 3.4M |
| 2025-03-07 | 32.16 | 32.78 | 31.81 | 32.29 | 3.5M |
| 2025-03-06 | 31.85 | 32.80 | 31.60 | 32.16 | 5.2M |
| 2025-03-05 | 31.91 | 32.22 | 31.40 | 31.66 | 4.0M |
| 2025-03-04 | 31.01 | 32.50 | 31.01 | 31.72 | 4.5M |
| 2025-03-03 | 31.39 | 32.46 | 30.38 | 31.57 | 5.9M |
| 2025-02-28 | 34.08 | 34.08 | 30.91 | 30.99 | 6.8M |
| 2025-02-27 | 33.22 | 34.38 | 32.69 | 34.34 | 8.3M |
| 2025-02-26 | 34.00 | 35.55 | 32.69 | 33.23 | 9.4M |
| 2025-02-25 | 29.30 | 33.43 | 29.00 | 33.43 | 6.2M |
| 2025-02-24 | 31.64 | 31.64 | 29.51 | 30.39 | 5.4M |
| 2025-02-21 | 30.18 | 32.32 | 29.62 | 31.51 | 6.9M |
| 2025-02-20 | 28.72 | 30.80 | 28.71 | 30.46 | 8.1M |
| 2025-02-19 | 27.70 | 28.98 | 27.32 | 28.64 | 7.1M |
| 2025-02-18 | 26.78 | 28.20 | 26.35 | 27.92 | 8.7M |
| 2025-02-17 | 26.23 | 27.19 | 25.91 | 27.05 | 4.6M |
| 2025-02-14 | 26.73 | 27.47 | 26.17 | 26.55 | 5.5M |
| 2025-02-13 | 27.56 | 27.77 | 26.73 | 26.88 | 5.6M |
| 2025-02-12 | 25.40 | 27.96 | 25.01 | 27.58 | 8.9M |
| 2025-02-11 | 25.68 | 26.02 | 25.40 | 25.72 | 2.7M |
| 2025-02-10 | 25.86 | 26.25 | 25.25 | 25.57 | 3.8M |
| 2025-02-07 | 25.00 | 26.95 | 24.75 | 26.00 | 6.7M |
| 2025-02-06 | 23.72 | 24.96 | 23.72 | 24.83 | 3.0M |
| 2025-02-05 | 24.09 | 24.25 | 23.42 | 23.80 | 1.4M |
| 2025-01-27 | 24.53 | 24.77 | 24.06 | 24.09 | 1.6M |
| 2025-01-24 | 23.62 | 24.58 | 23.62 | 24.53 | 2.3M |
| 2025-01-23 | 23.77 | 24.70 | 23.72 | 23.91 | 2.5M |
| 2025-01-22 | 24.15 | 24.15 | 23.61 | 23.75 | 1.3M |
| 2025-01-21 | 23.78 | 24.19 | 23.37 | 24.05 | 1.9M |
| 2025-01-20 | 23.63 | 24.08 | 23.55 | 23.65 | 1.3M |
| 2025-01-17 | 23.34 | 23.70 | 23.10 | 23.55 | 1.2M |
| 2025-01-16 | 23.48 | 23.78 | 23.06 | 23.31 | 1.6M |
| 2025-01-15 | 23.62 | 23.86 | 23.24 | 23.59 | 2.0M |
| 2025-01-14 | 22.03 | 23.40 | 22.03 | 23.40 | 2.7M |
| 2025-01-13 | 21.80 | 22.37 | 21.51 | 22.03 | 1.3M |
| 2025-01-10 | 22.00 | 22.69 | 21.97 | 22.06 | 1.7M |
| 2025-01-09 | 21.82 | 22.18 | 21.70 | 22.05 | 1.2M |
| 2025-01-08 | 21.74 | 21.88 | 21.13 | 21.81 | 1.0M |
| 2025-01-07 | 21.52 | 21.74 | 21.23 | 21.70 | 1.0M |
| 2025-01-06 | 21.68 | 22.01 | 21.10 | 21.47 | 1.3M |
| 2025-01-03 | 22.27 | 22.57 | 21.50 | 21.55 | 1.5M |
| 2025-01-02 | 22.90 | 23.06 | 22.10 | 22.27 | 1.4M |