79.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 68.00 | 69.00 | 68.00 | 69.00 | 223.5K |
| 09:05 | 68.00 | 68.00 | 68.00 | 68.00 | 81.5K |
| 09:10 | 68.00 | 69.00 | 68.00 | 69.00 | 281.2K |
| 09:15 | 68.00 | 69.00 | 68.00 | 68.00 | 107.4K |
| 09:20 | 69.00 | 69.00 | 68.00 | 68.00 | 5.5K |
| 09:25 | 68.00 | 69.00 | 68.00 | 68.00 | 185.7K |
| 09:30 | 68.00 | 69.00 | 68.00 | 69.00 | 11.2K |
| 09:35 | 68.00 | 69.00 | 68.00 | 69.00 | 18.2K |
| 09:40 | 68.00 | 69.00 | 68.00 | 68.00 | 37.0K |
| 09:45 | 68.00 | 69.00 | 68.00 | 69.00 | 9.4K |
| 09:50 | 69.00 | 69.00 | 68.00 | 68.00 | 70.3K |
| 09:55 | 68.00 | 69.00 | 68.00 | 68.00 | 33.4K |
| 10:00 | 68.00 | 69.00 | 68.00 | 69.00 | 18.4K |
| 10:05 | 69.00 | 69.00 | 68.00 | 68.00 | 30.5K |
| 10:10 | 69.00 | 69.00 | 68.00 | 68.00 | 74.2K |
| 10:15 | 68.00 | 69.00 | 68.00 | 69.00 | 165.0K |
| 10:20 | 68.00 | 69.00 | 68.00 | 69.00 | 315.2K |
| 10:25 | 68.00 | 68.00 | 67.00 | 68.00 | 1,606.7K |
| 10:30 | 67.00 | 68.00 | 67.00 | 68.00 | 83.2K |
| 10:35 | 68.00 | 68.00 | 68.00 | 68.00 | 56.0K |
| 10:40 | 68.00 | 68.00 | 67.00 | 68.00 | 35.3K |
| 10:45 | 68.00 | 68.00 | 67.00 | 67.00 | 1,995.9K |
| 10:50 | 68.00 | 68.00 | 67.00 | 68.00 | 15.1K |
| 10:55 | 67.00 | 68.00 | 67.00 | 67.00 | 15.6K |
| 11:00 | 67.00 | 68.00 | 67.00 | 68.00 | 864.4K |
| 11:05 | 68.00 | 68.00 | 67.00 | 67.00 | 37.2K |
| 11:10 | 68.00 | 68.00 | 67.00 | 68.00 | 2.4K |
| 11:15 | 67.00 | 68.00 | 67.00 | 68.00 | 3.0K |
| 11:20 | 68.00 | 68.00 | 67.00 | 68.00 | 33.5K |
| 11:25 | 68.00 | 68.00 | 67.00 | 68.00 | 196.3K |
| 11:30 | 68.00 | 68.00 | 67.00 | 67.00 | 1,046.5K |
| 11:35 | 66.00 | 67.00 | 66.00 | 67.00 | 635.9K |
| 11:40 | 67.00 | 67.00 | 66.00 | 67.00 | 480.7K |
| 11:45 | 67.00 | 67.00 | 66.00 | 67.00 | 276.8K |
| 11:50 | 67.00 | 68.00 | 66.00 | 67.00 | 150.4K |
| 11:55 | 68.00 | 68.00 | 67.00 | 68.00 | 11.7K |
| 13:30 | 67.00 | 68.00 | 66.00 | 67.00 | 219.7K |
| 13:35 | 67.00 | 67.00 | 66.00 | 67.00 | 39.8K |
| 13:40 | 67.00 | 68.00 | 66.00 | 67.00 | 494.8K |
| 13:45 | 67.00 | 68.00 | 67.00 | 68.00 | 309.9K |
| 13:50 | 68.00 | 68.00 | 67.00 | 67.00 | 23.2K |
| 13:55 | 67.00 | 68.00 | 67.00 | 68.00 | 207.5K |
| 14:00 | 67.00 | 68.00 | 67.00 | 68.00 | 181.6K |
| 14:05 | 68.00 | 68.00 | 67.00 | 67.00 | 18.3K |
| 14:10 | 68.00 | 68.00 | 67.00 | 67.00 | 10.1K |
| 14:15 | 68.00 | 68.00 | 67.00 | 67.00 | 161.6K |
| 14:20 | 68.00 | 68.00 | 67.00 | 68.00 | 185.5K |
| 14:25 | 68.00 | 68.00 | 67.00 | 68.00 | 109.9K |
| 14:30 | 68.00 | 68.00 | 67.00 | 68.00 | 1.6K |
| 14:35 | 67.00 | 68.00 | 67.00 | 68.00 | 152.7K |
| 14:40 | 68.00 | 68.00 | 67.00 | 68.00 | 1,140.6K |
| 14:45 | 68.00 | 68.00 | 68.00 | 68.00 | 190.6K |
| 14:50 | 68.00 | 69.00 | 67.00 | 68.00 | 216.8K |
| 14:55 | 68.00 | 69.00 | 68.00 | 69.00 | 66.2K |
| 15:00 | 68.00 | 69.00 | 67.00 | 68.00 | 215.6K |
| 15:05 | 67.00 | 68.00 | 67.00 | 68.00 | 410.3K |
| 15:10 | 68.00 | 68.00 | 67.00 | 68.00 | 82.0K |
| 15:15 | 68.00 | 68.00 | 67.00 | 68.00 | 135.8K |
| 15:20 | 67.00 | 68.00 | 67.00 | 68.00 | 125.1K |
| 15:25 | 68.00 | 68.00 | 68.00 | 68.00 | 217.0K |
| 15:30 | 68.00 | 68.00 | 67.00 | 68.00 | 193.5K |
| 15:35 | 68.00 | 68.00 | 67.00 | 68.00 | 248.1K |
| 15:40 | 68.00 | 69.00 | 68.00 | 69.00 | 79.2K |
| 15:45 | 68.00 | 69.00 | 68.00 | 69.00 | 125.8K |
| 16:00 | 68.00 | 68.00 | 68.00 | 68.00 | 169.2K |
| 16:05 | 68.00 | 68.00 | 68.00 | 68.00 | 6.1K |
| 16:35 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 99.00 | 106.00 | 76.00 | 79.00 | 662.1M |
| 2025-09-30 | 66.00 | 87.00 | 65.00 | 87.00 | 600.1M |
| 2025-09-29 | 65.00 | 66.00 | 63.00 | 65.00 | 6.9M |
| 2025-09-26 | 63.00 | 65.00 | 62.00 | 65.00 | 6.3M |
| 2025-09-25 | 67.00 | 67.00 | 63.00 | 63.00 | 12.9M |
| 2025-09-24 | 69.00 | 69.00 | 66.00 | 66.00 | 17.0M |
| 2025-09-23 | 69.00 | 69.00 | 66.00 | 68.00 | 15.0M |
| 2025-09-22 | 69.00 | 71.00 | 67.00 | 68.00 | 22.5M |
| 2025-09-19 | 71.00 | 72.00 | 68.00 | 68.00 | 17.1M |
| 2025-09-18 | 71.00 | 75.00 | 69.00 | 70.00 | 48.4M |
| 2025-09-17 | 71.00 | 71.00 | 69.00 | 70.00 | 9.4M |
| 2025-09-16 | 71.00 | 72.00 | 69.00 | 70.00 | 16.8M |
| 2025-09-15 | 69.00 | 74.00 | 69.00 | 70.00 | 34.4M |
| 2025-09-12 | 70.00 | 71.00 | 68.00 | 69.00 | 10.4M |
| 2025-09-11 | 69.00 | 72.00 | 68.00 | 70.00 | 19.1M |
| 2025-09-10 | 68.00 | 71.00 | 67.00 | 68.00 | 10.8M |
| 2025-09-09 | 70.00 | 71.00 | 67.00 | 68.00 | 19.4M |
| 2025-09-08 | 72.00 | 78.00 | 70.00 | 70.00 | 80.6M |
| 2025-09-04 | 72.00 | 75.00 | 71.00 | 72.00 | 32.6M |
| 2025-09-03 | 73.00 | 74.00 | 70.00 | 71.00 | 22.4M |
| 2025-09-02 | 71.00 | 76.00 | 69.00 | 72.00 | 51.7M |
| 2025-09-01 | 66.00 | 85.00 | 65.00 | 70.00 | 345.0M |
| 2025-08-29 | 73.00 | 79.00 | 68.00 | 72.00 | 68.5M |
| 2025-08-28 | 77.00 | 78.00 | 70.00 | 73.00 | 37.5M |
| 2025-08-27 | 83.00 | 84.00 | 77.00 | 77.00 | 150.7M |
| 2025-08-26 | 78.00 | 82.00 | 75.00 | 80.00 | 81.1M |
| 2025-08-25 | 80.00 | 80.00 | 75.00 | 78.00 | 44.6M |
| 2025-08-22 | 78.00 | 79.00 | 74.00 | 77.00 | 72.7M |
| 2025-08-21 | 75.00 | 82.00 | 73.00 | 77.00 | 210.6M |
| 2025-08-20 | 77.00 | 78.00 | 70.00 | 74.00 | 68.2M |
| 2025-08-19 | 72.00 | 84.00 | 71.00 | 75.00 | 248.2M |
| 2025-08-15 | 77.00 | 81.00 | 69.00 | 70.00 | 165.8M |
| 2025-08-14 | 75.00 | 87.00 | 67.00 | 79.00 | 940.7M |
| 2025-08-13 | 50.00 | 67.00 | 50.00 | 67.00 | 458.9M |
| 2025-08-12 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2025-08-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2025-08-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | 2.2M |
| 2025-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | 2.6M |
| 2025-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-08-04 | 50.00 | 50.00 | 50.00 | 50.00 | 3.9M |
| 2025-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-07-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-07-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2025-07-24 | 50.00 | 50.00 | 50.00 | 50.00 | 3.1M |
| 2025-07-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-07-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-07-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2025-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2025-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-06-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-06-18 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2025-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | 2.8M |
| 2025-06-13 | 50.00 | 51.00 | 50.00 | 50.00 | 5.9M |
| 2025-06-12 | 50.00 | 51.00 | 50.00 | 50.00 | 19.0M |
| 2025-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | 6.5M |
| 2025-06-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-06-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-06-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-06-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-05-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2025-05-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-05-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2025-05-23 | 50.00 | 51.00 | 50.00 | 50.00 | 17.2M |
| 2025-05-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-05-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-05-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-05-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-05-16 | 50.00 | 50.00 | 50.00 | 50.00 | 6.0M |
| 2025-05-15 | 50.00 | 54.00 | 50.00 | 50.00 | 92.9M |
| 2025-05-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-05-09 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2025-05-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2025-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 4.7M |
| 2025-04-30 | 51.00 | 53.00 | 50.00 | 50.00 | 61.0M |
| 2025-04-29 | 50.00 | 52.00 | 50.00 | 50.00 | 81.6M |
| 2025-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2025-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 1.4M |
| 2025-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 1.5M |
| 2025-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2025-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 3.8M |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 2.8M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 3.2M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 6.3M |
| 2025-03-21 | 52.00 | 58.00 | 50.00 | 50.00 | 231.0M |
| 2025-03-20 | 55.00 | 56.00 | 51.00 | 52.00 | 95.3M |
| 2025-03-19 | 54.00 | 57.00 | 52.00 | 54.00 | 94.8M |
| 2025-03-18 | 59.00 | 65.00 | 52.00 | 54.00 | 124.9M |
| 2025-03-17 | 63.00 | 66.00 | 55.00 | 58.00 | 167.3M |
| 2025-03-14 | 69.00 | 72.00 | 60.00 | 63.00 | 157.8M |
| 2025-03-13 | 76.00 | 80.00 | 66.00 | 69.00 | 201.1M |
| 2025-03-12 | 74.00 | 84.00 | 72.00 | 75.00 | 419.4M |
| 2025-03-11 | 101.00 | 101.00 | 71.00 | 73.00 | 564.5M |
| 2025-03-10 | 140.00 | 157.00 | 106.00 | 106.00 | 1,082.7M |