83.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 95.00 | 97.00 | 94.00 | 96.00 | 2,576.9K |
| 09:05 | 96.00 | 98.00 | 95.00 | 96.00 | 4,055.0K |
| 09:10 | 96.00 | 96.00 | 91.00 | 92.00 | 2,660.4K |
| 09:15 | 92.00 | 94.00 | 92.00 | 93.00 | 699.3K |
| 09:20 | 93.00 | 94.00 | 92.00 | 93.00 | 195.5K |
| 09:25 | 93.00 | 94.00 | 93.00 | 93.00 | 681.7K |
| 09:30 | 93.00 | 93.00 | 92.00 | 92.00 | 170.9K |
| 09:35 | 92.00 | 93.00 | 92.00 | 92.00 | 114.1K |
| 09:40 | 92.00 | 93.00 | 91.00 | 92.00 | 1,881.0K |
| 09:45 | 92.00 | 92.00 | 90.00 | 92.00 | 308.3K |
| 09:50 | 91.00 | 92.00 | 91.00 | 92.00 | 166.4K |
| 09:55 | 91.00 | 92.00 | 91.00 | 91.00 | 328.5K |
| 10:00 | 91.00 | 92.00 | 91.00 | 92.00 | 656.0K |
| 10:05 | 91.00 | 92.00 | 91.00 | 91.00 | 98.8K |
| 10:10 | 91.00 | 92.00 | 91.00 | 92.00 | 60.3K |
| 10:15 | 92.00 | 92.00 | 90.00 | 90.00 | 1,251.8K |
| 10:20 | 90.00 | 91.00 | 90.00 | 91.00 | 96.5K |
| 10:25 | 91.00 | 91.00 | 90.00 | 91.00 | 829.2K |
| 10:30 | 90.00 | 91.00 | 90.00 | 90.00 | 537.7K |
| 10:35 | 91.00 | 91.00 | 90.00 | 91.00 | 163.0K |
| 10:40 | 91.00 | 91.00 | 90.00 | 90.00 | 578.9K |
| 10:45 | 90.00 | 91.00 | 90.00 | 91.00 | 99.3K |
| 10:50 | 90.00 | 91.00 | 90.00 | 91.00 | 14.9K |
| 10:55 | 90.00 | 91.00 | 90.00 | 90.00 | 47.0K |
| 11:00 | 90.00 | 91.00 | 90.00 | 90.00 | 316.3K |
| 11:05 | 90.00 | 91.00 | 90.00 | 90.00 | 203.1K |
| 11:10 | 90.00 | 91.00 | 90.00 | 91.00 | 104.5K |
| 11:15 | 91.00 | 91.00 | 90.00 | 91.00 | 167.1K |
| 11:20 | 91.00 | 91.00 | 90.00 | 90.00 | 191.5K |
| 11:25 | 90.00 | 91.00 | 90.00 | 91.00 | 382.1K |
| 11:30 | 91.00 | 92.00 | 91.00 | 92.00 | 40.5K |
| 11:35 | 92.00 | 92.00 | 91.00 | 92.00 | 70.2K |
| 11:40 | 92.00 | 92.00 | 91.00 | 91.00 | 186.7K |
| 11:45 | 91.00 | 92.00 | 91.00 | 92.00 | 230.9K |
| 11:50 | 92.00 | 92.00 | 91.00 | 91.00 | 16.1K |
| 11:55 | 91.00 | 92.00 | 91.00 | 92.00 | 146.3K |
| 13:30 | 91.00 | 92.00 | 91.00 | 91.00 | 230.1K |
| 13:35 | 92.00 | 92.00 | 90.00 | 91.00 | 290.3K |
| 13:40 | 90.00 | 92.00 | 90.00 | 91.00 | 364.6K |
| 13:45 | 91.00 | 92.00 | 91.00 | 91.00 | 30.0K |
| 13:50 | 91.00 | 91.00 | 91.00 | 91.00 | 177.4K |
| 13:55 | 91.00 | 91.00 | 91.00 | 91.00 | 43.0K |
| 14:00 | 91.00 | 92.00 | 91.00 | 92.00 | 71.2K |
| 14:05 | 91.00 | 92.00 | 91.00 | 92.00 | 20.5K |
| 14:10 | 92.00 | 92.00 | 91.00 | 91.00 | 656.7K |
| 14:15 | 90.00 | 91.00 | 90.00 | 91.00 | 21.7K |
| 14:20 | 91.00 | 91.00 | 90.00 | 91.00 | 11.1K |
| 14:25 | 90.00 | 91.00 | 90.00 | 90.00 | 135.0K |
| 14:30 | 90.00 | 91.00 | 90.00 | 91.00 | 77.8K |
| 14:35 | 91.00 | 91.00 | 90.00 | 91.00 | 298.8K |
| 14:40 | 91.00 | 92.00 | 91.00 | 92.00 | 80.1K |
| 14:45 | 91.00 | 92.00 | 91.00 | 92.00 | 83.2K |
| 14:50 | 91.00 | 92.00 | 90.00 | 90.00 | 348.7K |
| 14:55 | 90.00 | 91.00 | 90.00 | 91.00 | 63.3K |
| 15:00 | 91.00 | 91.00 | 90.00 | 91.00 | 104.3K |
| 15:05 | 91.00 | 92.00 | 90.00 | 91.00 | 543.8K |
| 15:10 | 91.00 | 91.00 | 90.00 | 91.00 | 14.9K |
| 15:15 | 90.00 | 91.00 | 90.00 | 90.00 | 54.8K |
| 15:20 | 91.00 | 91.00 | 90.00 | 90.00 | 204.3K |
| 15:25 | 91.00 | 91.00 | 90.00 | 91.00 | 345.3K |
| 15:30 | 91.00 | 91.00 | 90.00 | 91.00 | 183.7K |
| 15:35 | 90.00 | 92.00 | 90.00 | 92.00 | 283.5K |
| 15:40 | 92.00 | 92.00 | 91.00 | 91.00 | 85.6K |
| 15:45 | 92.00 | 92.00 | 91.00 | 91.00 | 47.2K |
| 16:00 | 92.00 | 92.00 | 92.00 | 92.00 | 1,542.4K |
| 16:05 | 92.00 | 92.00 | 92.00 | 92.00 | 0.4K |
| 16:35 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 86.00 | 86.00 | 81.00 | 83.00 | 15.7M |
| 2025-09-29 | 89.00 | 92.00 | 85.00 | 86.00 | 35.6M |
| 2025-09-26 | 86.00 | 92.00 | 85.00 | 86.00 | 27.9M |
| 2025-09-25 | 90.00 | 90.00 | 84.00 | 85.00 | 14.9M |
| 2025-09-24 | 91.00 | 92.00 | 86.00 | 90.00 | 21.8M |
| 2025-09-23 | 92.00 | 95.00 | 88.00 | 91.00 | 34.2M |
| 2025-09-22 | 95.00 | 98.00 | 90.00 | 92.00 | 26.7M |
| 2025-09-19 | 100.00 | 104.00 | 88.00 | 93.00 | 69.8M |
| 2025-09-18 | 90.00 | 110.00 | 90.00 | 99.00 | 455.9M |
| 2025-09-17 | 65.00 | 86.00 | 64.00 | 84.00 | 591.3M |
| 2025-09-16 | 63.00 | 67.00 | 62.00 | 64.00 | 24.9M |
| 2025-09-15 | 62.00 | 64.00 | 60.00 | 63.00 | 13.0M |
| 2025-09-12 | 62.00 | 63.00 | 61.00 | 61.00 | 6.5M |
| 2025-09-11 | 61.00 | 65.00 | 60.00 | 61.00 | 20.4M |
| 2025-09-10 | 59.00 | 63.00 | 59.00 | 60.00 | 10.5M |
| 2025-09-09 | 62.00 | 63.00 | 59.00 | 59.00 | 8.4M |
| 2025-09-08 | 67.00 | 67.00 | 63.00 | 63.00 | 11.2M |
| 2025-09-04 | 66.00 | 70.00 | 63.00 | 65.00 | 41.0M |
| 2025-09-03 | 62.00 | 67.00 | 61.00 | 65.00 | 34.7M |
| 2025-09-02 | 59.00 | 64.00 | 59.00 | 61.00 | 10.3M |
| 2025-09-01 | 60.00 | 61.00 | 57.00 | 58.00 | 10.7M |
| 2025-08-29 | 65.00 | 65.00 | 57.00 | 62.00 | 16.6M |
| 2025-08-28 | 65.00 | 66.00 | 64.00 | 64.00 | 8.2M |
| 2025-08-27 | 64.00 | 66.00 | 63.00 | 65.00 | 9.1M |
| 2025-08-26 | 65.00 | 69.00 | 64.00 | 64.00 | 42.3M |
| 2025-08-25 | 62.00 | 65.00 | 62.00 | 65.00 | 22.1M |
| 2025-08-22 | 63.00 | 63.00 | 61.00 | 62.00 | 10.8M |
| 2025-08-21 | 59.00 | 68.00 | 58.00 | 63.00 | 138.7M |
| 2025-08-20 | 59.00 | 60.00 | 57.00 | 59.00 | 9.0M |
| 2025-08-19 | 59.00 | 60.00 | 58.00 | 58.00 | 6.8M |
| 2025-08-15 | 60.00 | 61.00 | 58.00 | 58.00 | 15.9M |
| 2025-08-14 | 60.00 | 68.00 | 58.00 | 60.00 | 93.7M |
| 2025-08-13 | 58.00 | 64.00 | 57.00 | 59.00 | 52.0M |
| 2025-08-12 | 59.00 | 60.00 | 57.00 | 57.00 | 12.6M |
| 2025-08-11 | 59.00 | 63.00 | 57.00 | 59.00 | 31.9M |
| 2025-08-08 | 54.00 | 65.00 | 54.00 | 59.00 | 162.8M |
| 2025-08-07 | 56.00 | 57.00 | 54.00 | 54.00 | 14.0M |
| 2025-08-06 | 55.00 | 60.00 | 53.00 | 56.00 | 40.6M |
| 2025-08-05 | 55.00 | 56.00 | 53.00 | 54.00 | 16.0M |
| 2025-08-04 | 52.00 | 60.00 | 52.00 | 55.00 | 113.8M |
| 2025-08-01 | 50.00 | 55.00 | 50.00 | 52.00 | 18.2M |
| 2025-07-31 | 51.00 | 51.00 | 50.00 | 50.00 | 2.5M |
| 2025-07-30 | 51.00 | 51.00 | 50.00 | 51.00 | 4.4M |
| 2025-07-29 | 51.00 | 52.00 | 50.00 | 51.00 | 4.6M |
| 2025-07-28 | 52.00 | 52.00 | 51.00 | 51.00 | 2.0M |
| 2025-07-25 | 52.00 | 53.00 | 51.00 | 51.00 | 3.2M |
| 2025-07-24 | 52.00 | 54.00 | 51.00 | 53.00 | 15.8M |
| 2025-07-23 | 52.00 | 52.00 | 50.00 | 51.00 | 1.4M |
| 2025-07-22 | 51.00 | 52.00 | 50.00 | 52.00 | 2.7M |
| 2025-07-21 | 50.00 | 52.00 | 50.00 | 51.00 | 4.7M |
| 2025-07-18 | 52.00 | 52.00 | 50.00 | 50.00 | 3.5M |
| 2025-07-17 | 52.00 | 52.00 | 51.00 | 51.00 | 2.3M |
| 2025-07-16 | 51.00 | 52.00 | 50.00 | 52.00 | 5.0M |
| 2025-07-15 | 52.00 | 54.00 | 50.00 | 51.00 | 21.0M |
| 2025-07-14 | 50.00 | 60.00 | 50.00 | 51.00 | 97.2M |
| 2025-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2025-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-06-24 | 50.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2025-06-23 | 50.00 | 51.00 | 50.00 | 50.00 | 5.7M |
| 2025-06-20 | 52.00 | 52.00 | 50.00 | 50.00 | 17.5M |
| 2025-06-19 | 56.00 | 58.00 | 52.00 | 53.00 | 19.1M |
| 2025-06-18 | 54.00 | 57.00 | 53.00 | 56.00 | 24.1M |
| 2025-06-17 | 54.00 | 55.00 | 53.00 | 53.00 | 6.5M |
| 2025-06-16 | 52.00 | 54.00 | 52.00 | 54.00 | 7.9M |
| 2025-06-13 | 52.00 | 52.00 | 51.00 | 51.00 | 3.3M |
| 2025-06-12 | 52.00 | 53.00 | 51.00 | 52.00 | 2.8M |
| 2025-06-11 | 51.00 | 54.00 | 51.00 | 52.00 | 6.3M |
| 2025-06-10 | 52.00 | 52.00 | 51.00 | 51.00 | 2.6M |
| 2025-06-05 | 51.00 | 52.00 | 50.00 | 52.00 | 2.2M |
| 2025-06-04 | 52.00 | 52.00 | 50.00 | 51.00 | 4.6M |
| 2025-06-03 | 52.00 | 52.00 | 51.00 | 52.00 | 4.5M |
| 2025-06-02 | 52.00 | 53.00 | 51.00 | 52.00 | 2.4M |
| 2025-05-28 | 51.00 | 56.00 | 50.00 | 52.00 | 20.0M |
| 2025-05-27 | 52.00 | 52.00 | 51.00 | 51.00 | 5.1M |
| 2025-05-26 | 52.00 | 53.00 | 51.00 | 52.00 | 4.5M |
| 2025-05-23 | 53.00 | 53.00 | 52.00 | 52.00 | 4.5M |
| 2025-05-22 | 55.00 | 55.00 | 53.00 | 53.00 | 5.0M |
| 2025-05-21 | 52.00 | 55.00 | 52.00 | 54.00 | 11.5M |
| 2025-05-20 | 54.00 | 54.00 | 52.00 | 52.00 | 8.5M |
| 2025-05-19 | 53.00 | 55.00 | 52.00 | 54.00 | 5.9M |
| 2025-05-16 | 52.00 | 60.00 | 52.00 | 53.00 | 48.9M |
| 2025-05-15 | 56.00 | 56.00 | 51.00 | 51.00 | 16.4M |
| 2025-05-14 | 51.00 | 61.00 | 50.00 | 55.00 | 88.4M |
| 2025-05-09 | 53.00 | 57.00 | 50.00 | 50.00 | 38.9M |
| 2025-05-08 | 50.00 | 67.00 | 50.00 | 53.00 | 151.0M |
| 2025-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-01-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-01-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-01-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-01-07 | 51.00 | 51.00 | 50.00 | 50.00 | 3.0M |
| 2025-01-06 | 50.00 | 53.00 | 50.00 | 51.00 | 10.8M |
| 2025-01-03 | 50.00 | 53.00 | 50.00 | 50.00 | 32.3M |
| 2025-01-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |