77.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 75.45 | 75.65 | 75.45 | 75.65 | 25.7K |
| 08:01 | 75.86 | 75.86 | 75.86 | 75.86 | 1.2K |
| 08:02 | 75.80 | 75.88 | 75.80 | 75.88 | 4.9K |
| 08:04 | 75.80 | 75.95 | 75.80 | 75.95 | 0.3K |
| 08:06 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 08:08 | 75.90 | 75.95 | 75.85 | 75.85 | 25.2K |
| 08:10 | 76.05 | 76.20 | 76.05 | 76.20 | 4.6K |
| 08:11 | 76.20 | 76.20 | 76.05 | 76.05 | 16.2K |
| 08:12 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 08:13 | 76.04 | 76.04 | 76.04 | 76.04 | 0.2K |
| 08:14 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 08:16 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 08:17 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 08:19 | 76.00 | 76.00 | 76.00 | 76.00 | 4.0K |
| 08:20 | 76.15 | 76.15 | 76.15 | 76.15 | 0.0K |
| 08:21 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 08:22 | 76.15 | 76.15 | 76.15 | 76.15 | 0.8K |
| 08:23 | 76.00 | 76.00 | 76.00 | 76.00 | 15.7K |
| 08:25 | 76.10 | 76.10 | 76.10 | 76.10 | 2.5K |
| 08:30 | 76.04 | 76.07 | 75.98 | 75.98 | 0.1K |
| 08:32 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0K |
| 08:34 | 76.10 | 76.26 | 76.10 | 76.26 | 12.7K |
| 08:38 | 76.25 | 76.25 | 76.25 | 76.25 | 4.0K |
| 08:40 | 76.30 | 76.35 | 76.30 | 76.35 | 4.1K |
| 08:41 | 76.30 | 76.35 | 76.30 | 76.35 | 0.2K |
| 08:42 | 76.35 | 76.40 | 76.35 | 76.40 | 7.2K |
| 08:43 | 76.44 | 76.44 | 76.44 | 76.44 | 2.0K |
| 08:49 | 76.31 | 76.31 | 76.31 | 76.31 | 0.0K |
| 08:50 | 76.35 | 76.35 | 76.35 | 76.35 | 4.7K |
| 08:51 | 76.35 | 76.35 | 76.35 | 76.35 | 25.4K |
| 08:52 | 76.30 | 76.30 | 76.30 | 76.30 | 0.1K |
| 08:54 | 76.25 | 76.25 | 76.25 | 76.25 | 1.9K |
| 08:57 | 76.15 | 76.15 | 76.15 | 76.15 | 0.4K |
| 08:59 | 76.05 | 76.05 | 76.00 | 76.00 | 5.6K |
| 09:00 | 76.05 | 76.06 | 76.05 | 76.06 | 2.4K |
| 09:03 | 76.00 | 76.00 | 76.00 | 76.00 | 0.6K |
| 09:11 | 76.17 | 76.17 | 76.15 | 76.15 | 26.4K |
| 09:16 | 76.10 | 76.10 | 76.05 | 76.05 | 1.9K |
| 09:17 | 76.03 | 76.05 | 76.03 | 76.05 | 9.6K |
| 09:20 | 76.00 | 76.00 | 75.93 | 75.93 | 7.8K |
| 09:24 | 75.93 | 75.93 | 75.93 | 75.93 | 2.3K |
| 09:30 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 09:33 | 75.95 | 75.95 | 75.95 | 75.95 | 7.5K |
| 09:34 | 75.95 | 75.95 | 75.95 | 75.95 | 0.7K |
| 09:36 | 75.90 | 75.90 | 75.90 | 75.90 | 1.9K |
| 09:37 | 75.95 | 75.95 | 75.95 | 75.95 | 0.7K |
| 09:39 | 76.00 | 76.03 | 76.00 | 76.03 | 2.6K |
| 09:41 | 75.90 | 75.90 | 75.90 | 75.90 | 5.5K |
| 09:43 | 75.90 | 75.90 | 75.90 | 75.90 | 0.6K |
| 09:46 | 75.90 | 75.90 | 75.90 | 75.90 | 9.3K |
| 09:47 | 75.95 | 75.95 | 75.95 | 75.95 | 4.7K |
| 09:48 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 09:49 | 75.90 | 75.90 | 75.90 | 75.90 | 2.8K |
| 09:50 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 09:51 | 75.85 | 75.85 | 75.83 | 75.83 | 2.1K |
| 09:52 | 75.90 | 75.90 | 75.85 | 75.85 | 10.6K |
| 09:55 | 75.80 | 75.90 | 75.80 | 75.90 | 0.0K |
| 09:56 | 75.85 | 75.90 | 75.85 | 75.90 | 3.7K |
| 10:01 | 75.85 | 75.85 | 75.85 | 75.85 | 0.8K |
| 10:06 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 10:08 | 75.80 | 75.80 | 75.80 | 75.80 | 1.7K |
| 10:12 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 10:16 | 75.85 | 75.85 | 75.85 | 75.85 | 0.1K |
| 10:17 | 75.80 | 75.80 | 75.80 | 75.80 | 6.5K |
| 10:19 | 75.80 | 75.80 | 75.80 | 75.80 | 0.5K |
| 10:21 | 75.84 | 75.84 | 75.84 | 75.84 | 2.6K |
| 10:23 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 10:25 | 75.83 | 75.83 | 75.83 | 75.83 | 0.2K |
| 10:28 | 75.83 | 75.84 | 75.83 | 75.84 | 1.3K |
| 10:32 | 75.85 | 75.85 | 75.85 | 75.85 | 0.6K |
| 10:33 | 75.85 | 75.85 | 75.85 | 75.85 | 12.3K |
| 10:35 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 10:36 | 75.80 | 75.80 | 75.80 | 75.80 | 1.6K |
| 10:38 | 75.80 | 75.80 | 75.80 | 75.80 | 1.2K |
| 10:39 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 10:47 | 75.90 | 75.90 | 75.85 | 75.85 | 21.7K |
| 10:48 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 10:49 | 75.80 | 75.80 | 75.75 | 75.75 | 9.7K |
| 10:52 | 75.80 | 75.80 | 75.70 | 75.70 | 2.7K |
| 10:55 | 75.75 | 75.75 | 75.75 | 75.75 | 4.3K |
| 10:56 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 10:57 | 75.75 | 75.75 | 75.75 | 75.75 | 3.4K |
| 10:58 | 75.70 | 75.70 | 75.70 | 75.70 | 3.7K |
| 10:59 | 75.70 | 75.70 | 75.70 | 75.70 | 2.3K |
| 11:00 | 75.75 | 75.75 | 75.75 | 75.75 | 0.1K |
| 11:01 | 75.78 | 75.78 | 75.78 | 75.78 | 10.0K |
| 11:03 | 75.80 | 75.80 | 75.80 | 75.80 | 1.8K |
| 11:05 | 75.80 | 75.80 | 75.78 | 75.78 | 3.2K |
| 11:10 | 75.75 | 75.75 | 75.75 | 75.75 | 4.7K |
| 11:13 | 75.79 | 75.80 | 75.79 | 75.80 | 70.1K |
| 11:15 | 75.79 | 75.79 | 75.79 | 75.79 | 0.4K |
| 11:16 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 11:31 | 75.68 | 75.68 | 75.68 | 75.68 | 1.3K |
| 11:33 | 75.75 | 75.75 | 75.75 | 75.75 | 8.1K |
| 11:35 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 11:38 | 75.80 | 75.80 | 75.80 | 75.80 | 1.8K |
| 11:39 | 75.80 | 75.80 | 75.75 | 75.75 | 6.6K |
| 11:44 | 75.80 | 75.80 | 75.80 | 75.80 | 1.6K |
| 11:45 | 75.75 | 75.75 | 75.75 | 75.75 | 4.4K |
| 11:46 | 75.75 | 75.75 | 75.75 | 75.75 | 3.5K |
| 11:47 | 75.70 | 75.75 | 75.70 | 75.75 | 2.0K |
| 11:48 | 75.75 | 75.80 | 75.75 | 75.80 | 20.3K |
| 11:49 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 11:55 | 75.80 | 75.80 | 75.80 | 75.80 | 13.0K |
| 11:57 | 75.85 | 75.85 | 75.85 | 75.85 | 1.6K |
| 12:01 | 75.83 | 75.83 | 75.83 | 75.83 | 1.5K |
| 12:02 | 75.90 | 75.90 | 75.90 | 75.90 | 10.8K |
| 12:04 | 76.00 | 76.00 | 76.00 | 76.00 | 3.0K |
| 12:05 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0K |
| 12:07 | 76.03 | 76.03 | 75.95 | 75.95 | 6.3K |
| 12:10 | 76.00 | 76.05 | 76.00 | 76.05 | 13.4K |
| 12:11 | 76.05 | 76.05 | 76.00 | 76.00 | 10.1K |
| 12:12 | 75.96 | 75.96 | 75.96 | 75.96 | 2.0K |
| 12:13 | 75.95 | 75.95 | 75.95 | 75.95 | 2.3K |
| 12:17 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 12:18 | 75.95 | 75.95 | 75.95 | 75.95 | 0.7K |
| 12:22 | 75.92 | 75.92 | 75.90 | 75.90 | 0.2K |
| 12:25 | 75.95 | 75.95 | 75.95 | 75.95 | 7.8K |
| 12:28 | 75.92 | 75.92 | 75.92 | 75.92 | 0.3K |
| 12:31 | 75.95 | 75.95 | 75.95 | 75.95 | 0.3K |
| 12:33 | 76.00 | 76.00 | 75.95 | 75.95 | 3.1K |
| 12:35 | 75.98 | 75.98 | 75.98 | 75.98 | 3.7K |
| 12:40 | 76.00 | 76.00 | 76.00 | 76.00 | 1.1K |
| 12:44 | 75.95 | 75.95 | 75.95 | 75.95 | 2.0K |
| 12:45 | 76.00 | 76.00 | 76.00 | 76.00 | 4.2K |
| 12:55 | 75.75 | 75.75 | 75.75 | 75.75 | 715.4K |
| 12:58 | 76.05 | 76.05 | 76.05 | 76.05 | 2.4K |
| 13:00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 13:04 | 76.10 | 76.10 | 76.10 | 76.10 | 1.2K |
| 13:07 | 76.10 | 76.10 | 76.10 | 76.10 | 1.0K |
| 13:10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.8K |
| 13:12 | 76.00 | 76.00 | 76.00 | 76.00 | 1.7K |
| 13:13 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 13:14 | 76.10 | 76.10 | 76.10 | 76.10 | 0.1K |
| 13:15 | 76.05 | 76.05 | 76.05 | 76.05 | 4.3K |
| 13:16 | 76.05 | 76.05 | 76.05 | 76.05 | 0.2K |
| 13:18 | 76.05 | 76.05 | 76.00 | 76.00 | 11.5K |
| 13:19 | 75.95 | 75.95 | 75.90 | 75.90 | 4.4K |
| 13:21 | 75.95 | 75.95 | 75.95 | 75.95 | 0.8K |
| 13:26 | 75.95 | 75.95 | 75.95 | 75.95 | 4.3K |
| 13:28 | 75.95 | 76.00 | 75.95 | 76.00 | 2.1K |
| 13:30 | 75.70 | 75.93 | 75.60 | 75.60 | 17.4K |
| 13:31 | 75.50 | 75.50 | 75.50 | 75.50 | 3.0K |
| 13:34 | 75.55 | 75.55 | 75.55 | 75.55 | 4.7K |
| 13:35 | 75.53 | 75.53 | 75.30 | 75.30 | 24.1K |
| 13:36 | 75.40 | 75.40 | 75.40 | 75.40 | 2.1K |
| 13:38 | 75.35 | 75.35 | 75.35 | 75.35 | 6.3K |
| 13:39 | 75.25 | 75.25 | 75.25 | 75.25 | 0.3K |
| 13:40 | 75.30 | 75.30 | 75.30 | 75.30 | 1.8K |
| 13:41 | 75.23 | 75.23 | 75.23 | 75.23 | 3.8K |
| 13:43 | 75.30 | 75.35 | 75.30 | 75.35 | 4.8K |
| 13:45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 13:46 | 75.55 | 75.55 | 75.55 | 75.55 | 0.6K |
| 13:47 | 75.65 | 75.65 | 75.65 | 75.65 | 1.7K |
| 13:48 | 75.55 | 75.55 | 75.45 | 75.45 | 7.8K |
| 13:49 | 75.50 | 75.50 | 75.50 | 75.50 | 1.5K |
| 13:52 | 75.35 | 75.35 | 75.35 | 75.35 | 3.1K |
| 13:53 | 75.35 | 75.35 | 75.30 | 75.30 | 12.9K |
| 13:54 | 75.35 | 75.35 | 75.30 | 75.30 | 8.9K |
| 13:55 | 75.30 | 75.30 | 75.30 | 75.30 | 84.7K |
| 13:56 | 75.25 | 75.25 | 75.25 | 75.25 | 1.4K |
| 13:58 | 75.20 | 75.20 | 75.20 | 75.20 | 2.6K |
| 14:00 | 75.25 | 75.25 | 75.15 | 75.15 | 5.3K |
| 14:01 | 75.05 | 75.05 | 75.05 | 75.05 | 0.9K |
| 14:02 | 75.05 | 75.05 | 75.05 | 75.05 | 0.8K |
| 14:03 | 75.00 | 75.00 | 75.00 | 75.00 | 11.8K |
| 14:05 | 75.00 | 75.00 | 75.00 | 75.00 | 4.0K |
| 14:07 | 75.05 | 75.05 | 75.05 | 75.05 | 2.4K |
| 14:08 | 75.10 | 75.10 | 75.10 | 75.10 | 0.7K |
| 14:09 | 75.15 | 75.15 | 75.15 | 75.15 | 6.8K |
| 14:10 | 75.15 | 75.15 | 75.15 | 75.15 | 6.2K |
| 14:11 | 75.15 | 75.15 | 75.10 | 75.10 | 4.8K |
| 14:14 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 14:16 | 75.10 | 75.16 | 75.10 | 75.16 | 45.0K |
| 14:17 | 75.20 | 75.20 | 75.20 | 75.20 | 3.3K |
| 14:19 | 75.22 | 75.22 | 75.22 | 75.22 | 45.1K |
| 14:20 | 75.25 | 75.25 | 75.25 | 75.25 | 0.7K |
| 14:21 | 75.25 | 75.28 | 75.25 | 75.28 | 1.5K |
| 14:25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 14:26 | 75.30 | 75.30 | 75.30 | 75.30 | 1.9K |
| 14:28 | 75.30 | 75.30 | 75.30 | 75.30 | 8.0K |
| 14:30 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 14:31 | 75.35 | 75.35 | 75.25 | 75.25 | 3.7K |
| 14:36 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 14:37 | 75.20 | 75.20 | 75.20 | 75.20 | 0.7K |
| 14:38 | 75.15 | 75.17 | 75.15 | 75.17 | 0.3K |
| 14:39 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 14:42 | 75.25 | 75.25 | 75.25 | 75.25 | 0.1K |
| 14:43 | 75.25 | 75.25 | 75.25 | 75.25 | 1.3K |
| 14:44 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 14:48 | 75.25 | 75.25 | 75.20 | 75.20 | 0.5K |
| 14:49 | 75.25 | 75.30 | 75.25 | 75.30 | 12.3K |
| 14:55 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:58 | 75.20 | 75.20 | 75.20 | 75.20 | 5.5K |
| 15:01 | 75.18 | 75.18 | 75.18 | 75.18 | 0.8K |
| 15:02 | 75.20 | 75.20 | 75.15 | 75.15 | 10.8K |
| 15:03 | 75.10 | 75.10 | 75.10 | 75.10 | 1.0K |
| 15:04 | 75.20 | 75.20 | 75.15 | 75.20 | 0.3K |
| 15:05 | 75.15 | 75.15 | 75.15 | 75.15 | 6.7K |
| 15:07 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:09 | 75.23 | 75.23 | 75.23 | 75.22 | 7.4K |
| 15:10 | 75.20 | 75.20 | 75.20 | 75.20 | 0.4K |
| 15:11 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:12 | 75.15 | 75.15 | 75.15 | 75.15 | 12.5K |
| 15:15 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:16 | 75.23 | 75.23 | 75.20 | 75.20 | 6.1K |
| 15:17 | 75.25 | 75.25 | 75.25 | 75.25 | 0.1K |
| 15:18 | 75.25 | 75.25 | 75.20 | 75.25 | 7.4K |
| 15:20 | 75.30 | 75.30 | 75.30 | 75.30 | 1.8K |
| 15:21 | 75.25 | 75.25 | 75.25 | 75.25 | 18.0K |
| 15:23 | 75.25 | 75.25 | 75.25 | 75.25 | 2.0K |
| 15:24 | 75.20 | 75.20 | 75.20 | 75.20 | 7.6K |
| 15:26 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 15:27 | 75.20 | 75.20 | 75.20 | 75.20 | 7.6K |
| 15:28 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:30 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:31 | 75.20 | 75.20 | 75.20 | 75.20 | 3.1K |
| 15:32 | 75.10 | 75.10 | 75.10 | 75.10 | 15.7K |
| 15:34 | 75.08 | 75.08 | 75.08 | 75.08 | 2.0K |
| 15:35 | 75.06 | 75.06 | 75.06 | 75.06 | 0.0K |
| 15:36 | 75.08 | 75.08 | 75.05 | 75.05 | 3.2K |
| 15:37 | 75.08 | 75.08 | 75.08 | 75.08 | 2.7K |
| 15:38 | 75.00 | 75.05 | 75.00 | 75.00 | 11.0K |
| 15:39 | 75.00 | 75.00 | 75.00 | 75.00 | 0.6K |
| 15:44 | 75.00 | 75.00 | 75.00 | 75.00 | 2.6K |
| 15:45 | 75.00 | 75.00 | 75.00 | 75.00 | 1.6K |
| 15:46 | 75.00 | 75.00 | 75.00 | 75.00 | 4.6K |
| 15:47 | 74.95 | 74.95 | 74.95 | 74.95 | 1.3K |
| 15:49 | 74.90 | 74.90 | 74.85 | 74.85 | 18.6K |
| 15:50 | 74.95 | 74.96 | 74.95 | 74.96 | 12.0K |
| 15:54 | 75.05 | 75.10 | 75.05 | 75.05 | 42.3K |
| 15:55 | 75.05 | 75.05 | 75.00 | 75.00 | 3.9K |
| 15:57 | 74.95 | 74.95 | 74.95 | 74.95 | 6.7K |
| 15:58 | 74.95 | 74.95 | 74.95 | 74.95 | 26.8K |
| 16:00 | 74.95 | 74.95 | 74.95 | 74.95 | 2.4K |
| 16:01 | 74.95 | 74.95 | 74.95 | 74.95 | 0.7K |
| 16:02 | 74.93 | 74.93 | 74.93 | 74.93 | 2.2K |
| 16:04 | 74.90 | 74.90 | 74.90 | 74.90 | 2.2K |
| 16:05 | 74.89 | 74.89 | 74.89 | 74.89 | 0.0K |
| 16:06 | 74.88 | 74.88 | 74.88 | 74.88 | 7.6K |
| 16:07 | 74.90 | 74.90 | 74.90 | 74.90 | 16.2K |
| 16:09 | 74.93 | 74.95 | 74.93 | 74.95 | 18.0K |
| 16:10 | 74.95 | 74.95 | 74.95 | 74.95 | 12.5K |
| 16:11 | 74.95 | 74.95 | 74.95 | 74.95 | 1.9K |
| 16:12 | 74.90 | 74.90 | 74.90 | 74.90 | 5.1K |
| 16:13 | 74.90 | 74.90 | 74.85 | 74.85 | 13.0K |
| 16:14 | 74.90 | 74.90 | 74.85 | 74.85 | 1.6K |
| 16:15 | 74.85 | 74.85 | 74.85 | 74.85 | 6.7K |
| 16:16 | 74.85 | 74.85 | 74.85 | 74.85 | 5.8K |
| 16:18 | 74.80 | 74.85 | 74.80 | 74.85 | 13.2K |
| 16:19 | 74.86 | 74.86 | 74.86 | 74.86 | 5.2K |
| 16:20 | 74.80 | 74.81 | 74.80 | 74.81 | 18.6K |
| 16:21 | 74.75 | 74.81 | 74.75 | 74.81 | 22.4K |
| 16:22 | 74.81 | 74.81 | 74.81 | 74.81 | 12.7K |
| 16:23 | 75.05 | 75.05 | 75.00 | 75.00 | 66.5K |
| 16:24 | 74.98 | 74.98 | 74.95 | 74.95 | 50.4K |
| 16:25 | 74.95 | 75.05 | 74.95 | 75.05 | 27.6K |
| 16:26 | 75.00 | 75.00 | 75.00 | 75.00 | 4.4K |
| 16:27 | 75.05 | 75.05 | 74.95 | 74.96 | 4.9K |
| 16:28 | 75.00 | 75.05 | 75.00 | 75.05 | 2.5K |
| 16:29 | 75.00 | 75.05 | 75.00 | 75.05 | 11.3K |
| 16:35 | 75.20 | 75.20 | 75.20 | 75.20 | 3,060.8K |