Lloyds Banking Group PLC (LLOY)

LLOY
🏛️ 영국 →
83.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 82.14 82.23 82.08 82.08 491.7K
08:01 82.22 82.22 82.10 82.16 150.6K
08:02 82.16 82.46 82.16 82.45 184.4K
08:03 82.48 82.58 82.42 82.51 130.3K
08:04 82.57 82.57 82.30 82.30 64.6K
08:05 82.30 82.34 82.26 82.30 51.9K
08:06 82.31 82.31 82.22 82.31 99.3K
08:07 82.36 82.36 82.16 82.19 51.3K
08:08 82.09 82.14 82.09 82.14 0.4K
08:09 82.16 82.16 82.15 82.15 29.6K
08:10 82.24 82.32 82.14 82.32 71.8K
08:11 82.28 82.42 82.28 82.38 101.8K
08:12 82.40 82.40 82.31 82.33 54.6K
08:13 82.27 82.28 82.16 82.23 77.9K
08:14 82.24 82.34 82.24 82.31 3.1K
08:15 82.34 82.34 82.20 82.20 106.1K
08:16 82.18 82.20 82.14 82.20 80.8K
08:17 82.16 82.20 82.16 82.17 48.6K
08:18 82.20 82.20 82.15 82.16 8.9K
08:19 82.15 82.16 82.12 82.13 61.6K
08:20 82.18 82.18 82.12 82.16 131.8K
08:21 82.16 82.18 82.11 82.12 36.5K
08:22 82.08 82.08 81.96 81.97 420.2K
08:23 81.92 82.04 81.86 82.04 42.2K
08:24 81.98 82.07 81.98 82.02 53.8K
08:25 82.08 82.18 82.07 82.16 58.8K
08:26 82.20 82.20 82.16 82.20 156.1K
08:27 82.32 82.32 82.24 82.24 42.6K
08:28 82.24 82.24 82.16 82.20 28.4K
08:29 82.18 82.24 82.18 82.24 42.8K
08:30 82.24 82.26 82.14 82.14 73.7K
08:31 82.16 82.16 82.13 82.14 13.0K
08:32 82.14 82.24 82.00 82.00 140.6K
08:33 82.02 82.02 81.98 82.00 44.1K
08:34 82.00 82.00 81.98 81.98 43.2K
08:35 81.97 82.02 81.97 81.98 176.4K
08:36 82.00 82.08 81.98 82.08 114.5K
08:37 82.10 82.14 82.04 82.14 62.9K
08:38 82.14 82.16 82.14 82.16 102.3K
08:39 82.18 82.18 82.16 82.16 44.1K
08:40 82.06 82.10 82.06 82.08 209.7K
08:41 82.06 82.06 81.97 81.97 55.0K
08:42 82.00 82.04 82.00 82.04 65.5K
08:43 82.08 82.08 82.02 82.02 34.0K
08:44 82.02 82.02 82.00 82.00 18.1K
08:45 82.02 82.02 81.98 82.00 8.4K
08:46 82.04 82.04 81.96 81.98 67.9K
08:47 81.96 81.98 81.90 81.90 103.4K
08:48 81.86 81.92 81.86 81.92 91.8K
08:49 81.92 81.92 81.89 81.92 1.6K
08:50 81.90 82.02 81.90 82.02 79.2K
08:51 82.03 82.03 82.02 82.02 17.2K
08:52 82.02 82.02 82.01 82.02 157.9K
08:53 82.01 82.06 82.01 82.02 87.2K
08:54 81.98 82.01 81.98 82.01 92.6K
08:55 81.98 81.98 81.90 81.98 61.6K
08:56 82.00 82.00 82.00 82.00 0.3K
08:57 82.00 82.00 82.00 82.00 0.3K
08:58 81.99 82.00 81.98 81.98 39.8K
08:59 81.96 81.98 81.94 81.98 55.4K
09:00 81.98 82.06 81.98 82.06 25.3K
09:01 82.04 82.06 82.00 82.02 45.5K
09:02 82.06 82.06 81.98 81.98 36.5K
09:03 82.00 82.00 81.96 81.98 92.7K
09:04 81.98 81.99 81.96 81.99 24.1K
09:05 82.00 82.00 81.92 81.94 80.1K
09:06 81.96 81.98 81.96 81.96 108.6K
09:07 81.98 81.98 81.94 81.94 4.8K
09:08 81.96 81.96 81.94 81.96 7.1K
09:09 81.96 81.98 81.94 81.94 29.9K
09:10 81.96 81.96 81.94 81.94 18.4K
09:11 81.92 81.98 81.92 81.96 2.5K
09:12 81.92 81.96 81.92 81.96 12.9K
09:13 81.94 81.96 81.94 81.96 27.3K
09:14 81.95 81.95 81.92 81.94 141.3K
09:15 81.93 81.98 81.93 81.96 3.7K
09:16 81.96 82.00 81.96 82.00 45.7K
09:17 82.00 82.00 82.00 82.00 8.0K
09:18 82.02 82.06 82.02 82.06 20.6K
09:19 82.04 82.04 82.04 82.04 21.7K
09:20 82.08 82.08 82.08 82.08 117.4K
09:21 82.06 82.07 82.02 82.03 36.6K
09:22 82.04 82.04 82.04 82.04 5.5K
09:24 82.03 82.04 82.03 82.04 46.1K
09:25 82.10 82.10 82.04 82.09 82.1K
09:26 82.12 82.12 82.08 82.08 0.6K
09:27 82.08 82.14 82.08 82.12 50.9K
09:28 82.12 82.12 82.12 82.12 101.2K
09:29 82.16 82.16 82.12 82.12 14.2K
09:30 82.15 82.15 82.15 82.15 56.2K
09:31 82.22 82.22 82.18 82.20 80.7K
09:32 82.20 82.20 82.20 82.20 23.4K
09:33 82.12 82.12 82.10 82.10 131.2K
09:34 82.09 82.09 82.09 82.09 36.0K
09:35 82.08 82.08 82.06 82.08 20.5K
09:36 82.08 82.08 82.06 82.06 1.5K
09:37 82.08 82.08 82.06 82.07 10.0K
09:38 82.07 82.08 82.07 82.07 21.5K
09:39 82.10 82.12 82.06 82.08 23.3K
09:40 82.10 82.10 82.08 82.10 6.3K
09:41 82.12 82.12 82.06 82.08 152.5K
09:42 82.12 82.18 82.09 82.16 27.3K
09:43 82.18 82.18 82.14 82.15 6.8K
09:44 82.16 82.16 82.16 82.16 6.6K
09:45 82.18 82.20 82.14 82.20 8.3K
09:46 82.16 82.20 82.15 82.16 91.4K
09:47 82.12 82.14 82.10 82.10 44.4K
09:48 82.12 82.12 82.06 82.06 74.8K
09:49 82.08 82.12 82.06 82.12 29.4K
09:50 82.12 82.16 82.10 82.14 13.7K
09:51 82.10 82.14 82.10 82.10 64.1K
09:52 82.14 82.14 82.08 82.14 159.0K
09:53 82.12 82.14 82.08 82.08 30.4K
09:54 82.12 82.14 82.10 82.14 61.0K
09:55 82.13 82.22 82.13 82.22 28.8K
09:56 82.22 82.23 82.18 82.18 56.2K
09:57 82.18 82.18 82.14 82.14 136.2K
09:58 82.16 82.18 82.14 82.14 34.0K
09:59 82.16 82.18 82.14 82.18 3.3K
10:00 82.18 82.22 82.17 82.20 5.1K
10:01 82.24 82.24 82.18 82.20 87.1K
10:02 82.22 82.22 82.18 82.18 2.2K
10:03 82.20 82.20 82.16 82.16 55.6K
10:04 82.18 82.20 82.14 82.16 23.5K
10:05 82.16 82.18 82.15 82.14 2.3K
10:06 82.14 82.20 82.12 82.17 44.6K
10:07 82.16 82.20 82.16 82.18 138.1K
10:08 82.18 82.18 82.14 82.14 0.1K
10:09 82.16 82.16 82.14 82.16 0.8K
10:10 82.12 82.16 82.08 82.08 74.9K
10:11 82.08 82.12 82.08 82.12 22.6K
10:12 82.12 82.18 82.12 82.12 57.3K
10:13 82.10 82.10 82.06 82.06 39.7K
10:14 82.06 82.06 82.03 82.04 2.9K
10:15 82.06 82.06 82.04 82.04 9.8K
10:16 82.06 82.06 82.02 82.02 0.5K
10:17 82.06 82.08 82.05 82.08 51.4K
10:18 82.06 82.08 82.06 82.08 22.7K
10:19 82.10 82.10 82.06 82.06 7.7K
10:20 82.08 82.08 82.08 82.08 0.3K
10:21 82.10 82.10 82.06 82.06 95.1K
10:22 82.06 82.08 82.06 82.06 81.8K
10:23 82.04 82.06 82.02 82.04 27.5K
10:24 82.04 82.04 82.04 82.04 3.2K
10:25 82.06 82.08 82.06 82.08 104.6K
10:26 82.10 82.10 82.06 82.08 22.7K
10:27 82.04 82.06 82.02 82.06 44.8K
10:28 82.06 82.16 82.06 82.12 7.4K
10:29 82.16 82.16 82.12 82.12 0.1K
10:30 82.12 82.20 82.12 82.16 87.9K
10:31 82.12 82.18 82.12 82.16 16.4K
10:32 82.18 82.18 82.14 82.18 7.9K
10:33 82.14 82.18 82.14 82.14 1.2K
10:34 82.14 82.14 82.06 82.12 115.1K
10:35 82.12 82.12 82.06 82.10 21.6K
10:36 82.08 82.08 82.00 82.00 51.0K
10:37 82.04 82.04 81.98 81.98 20.4K
10:38 81.94 81.98 81.88 81.94 21.8K
10:39 81.94 81.96 81.94 81.95 27.3K
10:40 81.94 81.96 81.94 81.96 6.6K
10:41 81.96 82.00 81.94 81.96 23.8K
10:42 82.00 82.00 81.96 81.98 0.7K
10:43 81.98 81.98 81.94 81.94 27.7K
10:44 81.97 82.00 81.94 82.00 237.3K
10:45 81.96 81.96 81.93 81.94 100.8K
10:46 81.96 81.96 81.92 81.92 3.8K
10:47 81.92 81.94 81.90 81.94 4.8K
10:48 81.92 81.96 81.92 81.96 0.0K
10:49 81.95 82.00 81.95 81.98 62.5K
10:50 82.00 82.00 81.96 82.00 54.2K
10:51 81.97 82.00 81.96 82.00 78.9K
10:52 82.00 82.00 81.94 81.96 13.7K
10:53 81.97 81.98 81.94 81.96 134.4K
10:54 82.00 82.00 81.98 82.00 18.5K
10:55 81.96 81.96 81.90 81.92 109.0K
10:56 81.92 81.94 81.92 81.94 9.7K
10:57 81.91 81.91 81.89 81.90 93.8K
10:58 81.92 81.94 81.91 81.94 46.0K
10:59 81.96 81.96 81.92 81.96 50.5K
11:00 81.92 81.94 81.90 81.94 22.8K
11:01 81.92 81.96 81.92 81.94 14.3K
11:02 81.96 81.96 81.93 81.94 36.8K
11:03 81.90 81.96 81.90 81.92 2.0K
11:04 81.92 81.96 81.90 81.92 4.4K
11:05 81.96 81.96 81.93 81.94 0.9K
11:06 81.96 81.96 81.92 81.92 43.2K
11:07 81.92 81.92 81.88 81.90 22.0K
11:08 81.90 81.90 81.88 81.88 16.5K
11:09 81.88 81.90 81.88 81.88 74.8K
11:10 81.86 81.90 81.80 81.80 447.4K
11:11 81.82 81.86 81.80 81.84 753.0K
11:12 81.84 81.84 81.72 81.74 460.7K
11:13 81.74 81.78 81.72 81.72 78.2K
11:14 81.74 81.78 81.72 81.74 239.5K
11:15 81.76 81.82 81.76 81.80 124.4K
11:16 81.80 81.88 81.80 81.86 45.9K
11:17 81.92 81.92 81.88 81.88 32.3K
11:18 81.90 81.92 81.86 81.91 19.4K
11:19 81.86 81.94 81.86 81.94 138.5K
11:20 81.94 81.98 81.94 81.94 12.9K
11:21 81.96 81.98 81.96 81.96 6.2K
11:22 81.98 82.02 81.96 81.96 47.1K
11:23 81.97 82.00 81.94 81.96 112.3K
11:24 81.96 81.96 81.92 81.94 169.2K
11:25 81.96 81.98 81.96 81.98 15.1K
11:26 82.00 82.02 82.00 82.00 122.1K
11:27 82.02 82.04 82.02 82.02 16.1K
11:28 82.02 82.06 82.02 82.02 5.8K
11:29 82.06 82.12 82.06 82.12 34.7K
11:30 82.14 82.17 82.13 82.16 20.1K
11:31 82.16 82.16 82.14 82.14 15.6K
11:32 82.14 82.14 82.12 82.12 4.5K
11:33 82.13 82.16 82.12 82.14 34.1K
11:34 82.14 82.14 82.10 82.10 7.5K
11:35 82.14 82.14 82.10 82.10 16.0K
11:36 82.06 82.10 82.06 82.06 31.7K
11:37 82.06 82.08 82.04 82.04 25.9K
11:38 82.06 82.08 82.04 82.04 1.8K
11:39 82.06 82.08 82.04 82.08 37.4K
11:40 82.10 82.10 82.06 82.10 0.3K
11:41 82.10 82.10 82.10 82.10 3.2K
11:42 82.10 82.10 82.08 82.08 9.5K
11:43 82.06 82.08 82.06 82.08 3.2K
11:44 82.08 82.08 82.06 82.08 8.1K
11:45 82.08 82.08 82.04 82.04 15.1K
11:46 82.07 82.08 82.05 82.05 101.9K
11:47 82.04 82.04 82.04 82.04 32.6K
11:48 82.04 82.08 82.04 82.08 49.5K
11:49 82.08 82.08 82.06 82.06 29.0K
11:50 82.08 82.08 82.04 82.06 399.7K
11:51 82.05 82.05 82.00 82.00 61.6K
11:52 82.02 82.02 81.98 81.98 27.0K
11:53 81.98 82.00 81.97 82.00 6.0K
11:54 81.98 81.98 81.90 81.96 248.1K
11:55 81.96 82.00 81.94 82.00 10.4K
11:56 82.00 82.00 81.98 81.98 0.0K
11:57 82.02 82.02 81.98 82.02 3.4K
11:58 82.00 82.02 82.00 82.00 32.3K
11:59 82.00 82.02 82.00 82.01 4.8K
12:00 81.98 82.00 81.96 81.96 84.5K
12:01 82.00 82.04 81.99 82.04 12.5K
12:02 82.04 82.12 82.04 82.10 34.6K
12:03 82.10 82.14 82.10 82.14 0.1K
12:04 82.14 82.14 82.08 82.10 38.0K
12:05 82.10 82.12 82.08 82.12 6.9K
12:06 82.12 82.12 82.03 82.03 56.4K
12:07 82.02 82.06 82.02 82.06 1.3K
12:08 82.02 82.02 81.92 81.94 100.4K
12:09 81.96 81.96 81.92 81.94 49.2K
12:10 81.96 81.96 81.92 81.92 84.1K
12:11 81.93 81.93 81.93 81.93 1.2K
12:12 81.94 81.94 81.86 81.90 44.6K
12:13 81.84 81.94 81.84 81.94 43.6K
12:14 81.90 81.92 81.90 81.90 13.6K
12:15 81.90 81.96 81.90 81.96 0.1K
12:16 81.92 81.92 81.86 81.86 153.5K
12:17 81.90 81.90 81.85 81.86 65.8K
12:18 81.84 81.88 81.84 81.86 22.1K
12:19 81.88 81.88 81.86 81.88 11.7K
12:20 81.90 81.90 81.86 81.88 11.7K
12:21 81.88 81.92 81.88 81.90 50.6K
12:22 81.92 81.94 81.90 81.94 20.8K
12:23 81.94 81.94 81.94 81.94 0.2K
12:24 81.90 81.94 81.90 81.94 146.8K
12:25 81.94 81.94 81.92 81.94 66.1K
12:26 81.88 81.88 81.88 81.88 83.6K
12:27 81.90 81.92 81.88 81.92 24.7K
12:28 81.88 81.90 81.88 81.88 4.8K
12:29 81.90 81.90 81.86 81.89 72.2K
12:30 81.92 81.92 81.90 81.90 20.2K
12:31 81.92 81.92 81.86 81.86 56.7K
12:32 81.86 81.89 81.86 81.88 151.3K
12:33 81.88 81.92 81.88 81.92 0.4K
12:34 81.90 81.90 81.88 81.89 49.3K
12:35 81.89 81.90 81.88 81.88 135.4K
12:36 81.88 81.90 81.88 81.90 15.7K
12:37 81.90 81.90 81.88 81.88 164.2K
12:38 81.89 81.92 81.89 81.92 16.7K
12:39 81.92 81.92 81.88 81.92 13.2K
12:40 81.92 81.92 81.82 81.82 112.5K
12:41 81.84 81.86 81.83 81.85 9.4K
12:42 81.86 81.86 81.84 81.86 25.1K
12:43 81.86 81.86 81.86 81.86 25.1K
12:44 81.86 81.86 81.84 81.84 24.5K
12:45 81.83 81.84 81.79 81.82 56.9K
12:46 81.78 81.80 81.78 81.80 9.9K
12:47 81.76 81.80 81.74 81.74 1.8K
12:48 81.78 81.80 81.78 81.79 71.7K
12:49 81.80 81.80 81.78 81.78 72.8K
12:50 81.78 81.78 81.74 81.74 35.8K
12:51 81.76 81.78 81.74 81.78 35.1K
12:52 81.78 81.80 81.76 81.78 34.6K
12:53 81.78 81.82 81.78 81.82 32.9K
12:54 81.82 81.82 81.80 81.80 39.1K
12:55 81.78 81.80 81.78 81.79 9.7K
12:56 81.78 81.80 81.78 81.78 66.8K
12:57 81.77 81.78 81.76 81.76 27.6K
12:58 81.78 81.78 81.77 81.77 10.3K
12:59 81.78 81.78 81.76 81.76 85.8K
13:00 81.80 81.80 81.78 81.79 19.4K
13:02 81.78 81.82 81.78 81.80 93.3K
13:03 81.80 81.84 81.80 81.82 42.4K
13:04 81.83 81.83 81.80 81.82 28.8K
13:05 81.80 81.84 81.80 81.84 6.4K
13:06 81.84 81.84 81.84 81.84 0.1K
13:07 81.84 81.86 81.82 81.82 48,026.4K
13:08 81.86 81.86 81.83 81.86 26.9K
13:09 81.83 81.86 81.83 81.85 17.2K
13:10 81.84 81.86 81.84 81.84 35.4K
13:11 81.86 81.86 81.84 81.85 89.6K
13:12 81.87 81.88 81.86 81.86 34.6K
13:13 81.86 81.92 81.86 81.88 280.8K
13:14 81.84 81.84 81.82 81.82 41.8K
13:15 81.84 81.86 81.82 81.83 60.8K
13:16 81.86 81.88 81.86 81.88 64.7K
13:17 81.88 81.88 81.88 81.88 107.4K
13:18 81.90 81.96 81.90 81.94 28.6K
13:19 81.92 81.94 81.88 81.90 62.7K
13:20 81.88 81.94 81.88 81.94 142.0K
13:21 81.94 81.94 81.90 81.94 87.3K
13:22 81.96 81.98 81.92 81.92 28.3K
13:23 81.98 82.02 81.98 82.02 33.9K
13:24 81.98 82.02 81.98 82.02 13.1K
13:25 82.00 82.02 81.98 82.02 6.4K
13:26 82.02 82.04 82.02 82.02 16.7K
13:27 82.04 82.14 82.01 82.12 439.0K
13:28 82.10 82.16 82.10 82.14 161.6K
13:29 82.12 82.14 82.12 82.14 12.0K
13:30 82.12 82.14 82.10 82.14 2.3K
13:31 82.14 82.14 82.08 82.12 182.1K
13:32 82.08 82.08 82.04 82.05 42.1K
13:33 82.06 82.06 82.04 82.06 68.4K
13:34 82.02 82.08 82.02 82.06 11.9K
13:35 82.06 82.10 82.06 82.10 12.0K
13:36 82.12 82.12 82.08 82.08 172.1K
13:37 82.08 82.08 82.04 82.04 2.1K
13:38 82.06 82.06 82.06 82.06 26.3K
13:39 82.06 82.08 82.06 82.08 45.3K
13:40 82.04 82.08 82.04 82.08 4.8K
13:41 82.08 82.12 82.06 82.12 1.7K
13:42 82.14 82.14 82.10 82.11 59.9K
13:43 82.12 82.12 82.10 82.12 32.4K
13:44 82.14 82.14 82.07 82.07 169.1K
13:45 82.08 82.08 82.05 82.05 43.4K
13:46 82.08 82.08 82.08 82.08 7.9K
13:47 82.08 82.10 82.08 82.10 33.7K
13:48 82.08 82.10 82.08 82.10 101.6K
13:49 82.10 82.10 82.10 82.10 0.0K
13:50 82.10 82.10 82.08 82.10 24.5K
13:51 82.08 82.10 82.06 82.08 28.8K
13:52 82.06 82.10 82.06 82.10 23.0K
13:53 82.09 82.09 82.06 82.06 112.5K
13:54 82.07 82.08 82.07 82.08 10.0K
13:55 82.06 82.10 82.06 82.10 107.1K
13:56 82.12 82.12 82.10 82.10 140.1K
13:57 82.10 82.10 82.06 82.06 13.5K
13:58 82.10 82.10 82.06 82.06 0.1K
13:59 82.06 82.08 82.06 82.08 11.5K
14:00 82.07 82.08 82.06 82.06 32.7K
14:01 82.08 82.09 82.04 82.05 148.6K
14:02 82.04 82.08 82.04 82.07 6.8K
14:03 82.06 82.08 82.04 82.08 15.3K
14:04 82.06 82.06 82.02 82.02 12.1K
14:05 82.02 82.02 81.98 82.00 52.9K
14:06 82.00 82.00 81.98 81.98 33.6K
14:07 81.99 81.99 81.98 81.98 7.6K
14:08 81.98 82.00 81.98 82.00 130.7K
14:09 82.02 82.02 81.98 81.98 45.0K
14:10 81.96 81.98 81.94 81.94 89.2K
14:11 81.92 81.96 81.92 81.96 146.2K
14:12 81.96 81.96 81.94 81.94 5.4K
14:13 81.94 81.95 81.92 81.94 147.0K
14:14 81.94 81.98 81.94 81.98 35.6K
14:15 81.96 81.97 81.94 81.96 62.7K
14:16 81.96 81.98 81.95 81.98 24.3K
14:17 81.98 81.98 81.96 81.98 12.1K
14:18 81.96 81.97 81.96 81.97 16.8K
14:19 81.98 81.98 81.97 81.98 1.7K
14:20 81.98 82.02 81.98 82.02 6.1K
14:21 82.00 82.04 82.00 82.02 90.6K
14:22 82.02 82.03 82.00 82.03 125.9K
14:23 82.02 82.08 82.02 82.08 170.9K
14:24 82.08 82.08 82.06 82.08 14.5K
14:25 82.08 82.08 82.06 82.06 18.9K
14:26 82.08 82.08 82.06 82.06 6.0K
14:27 82.04 82.08 82.02 82.06 299.6K
14:28 82.10 82.12 82.08 82.10 81.5K
14:29 82.12 82.24 82.12 82.24 89.9K
14:30 82.20 82.28 82.20 82.28 137.8K
14:31 82.24 82.26 82.18 82.20 76.7K
14:32 82.20 82.24 82.18 82.22 160.3K
14:33 82.24 82.26 82.24 82.26 44.9K
14:34 82.26 82.34 82.26 82.32 69.1K
14:35 82.34 82.38 82.34 82.38 0.6K
14:36 82.38 82.38 82.32 82.36 199.8K
14:37 82.30 82.33 82.27 82.30 173.6K
14:38 82.28 82.30 82.26 82.26 17.1K
14:39 82.30 82.30 82.24 82.28 165.2K
14:40 82.24 82.26 82.20 82.24 184.5K
14:41 82.20 82.22 82.14 82.19 173.7K
14:42 82.18 82.20 82.16 82.16 145.0K
14:43 82.14 82.16 82.12 82.12 113.4K
14:44 82.12 82.14 82.06 82.08 75.7K
14:45 82.08 82.08 82.02 82.05 114.4K
14:46 82.06 82.08 82.00 82.00 26.9K
14:47 82.02 82.02 82.01 82.02 15.9K
14:48 82.01 82.01 81.92 81.92 62.4K
14:49 81.92 82.02 81.92 82.02 19.7K
14:50 82.00 82.06 82.00 82.02 118.5K
14:51 82.04 82.06 82.00 82.00 9.5K
14:52 82.04 82.04 81.96 82.00 144.5K
14:53 82.00 82.08 81.96 82.06 104.3K
14:54 82.04 82.10 82.04 82.10 19.7K
14:55 82.08 82.12 82.05 82.12 25.9K
14:56 82.08 82.12 82.02 82.02 69.3K
14:57 82.06 82.06 82.04 82.04 53.3K
14:58 82.04 82.08 82.04 82.08 25.3K
14:59 82.07 82.12 82.06 82.06 311.8K
15:00 82.04 82.04 81.98 81.98 57.4K
15:01 82.02 82.02 81.94 82.00 70.7K
15:02 82.00 82.02 82.00 82.00 17.9K
15:03 81.98 81.98 81.96 81.98 129.4K
15:04 81.96 81.98 81.94 81.96 30.6K
15:05 81.96 81.98 81.96 81.96 88.8K
15:06 81.98 82.00 81.94 81.98 73.9K
15:07 81.98 82.02 81.97 82.02 209.4K
15:08 82.02 82.02 81.98 82.00 74.1K
15:09 82.02 82.06 82.02 82.06 48.3K
15:10 82.00 82.06 81.99 82.02 192.8K
15:11 82.02 82.02 81.98 82.02 3.7K
15:12 82.02 82.02 81.94 81.94 205.8K
15:13 81.93 81.98 81.92 81.94 117.5K
15:14 81.94 81.94 81.88 81.92 32.4K
15:15 81.92 81.98 81.90 81.94 233.6K
15:16 81.94 81.98 81.94 81.94 3.5K
15:17 81.96 81.96 81.90 81.92 104.9K
15:18 81.90 81.94 81.90 81.90 32.5K
15:19 81.90 81.92 81.86 81.88 65.1K
15:20 81.90 81.90 81.88 81.88 63.2K
15:21 81.88 81.92 81.86 81.92 192.9K
15:22 81.94 81.94 81.90 81.94 14.1K
15:23 81.92 81.96 81.92 81.96 14.2K
15:24 81.96 81.96 81.95 81.95 18.2K
15:25 81.95 81.96 81.94 81.96 68.1K
15:26 81.98 81.98 81.96 81.98 149.7K
15:27 81.96 81.96 81.90 81.92 141.0K
15:28 81.88 81.92 81.88 81.88 18.6K
15:29 81.92 81.94 81.90 81.92 140.0K
15:30 81.90 81.90 81.86 81.86 162.3K
15:31 81.86 81.88 81.84 81.86 17.4K
15:32 81.86 82.06 81.86 81.90 248.1K
15:33 81.90 81.90 81.88 81.88 7.9K
15:34 81.86 81.86 81.86 81.86 21.3K
15:35 81.86 81.86 81.84 81.84 33.0K
15:36 81.88 81.90 81.87 81.89 89.2K
15:37 81.90 81.90 81.86 81.87 187.7K
15:38 81.86 81.88 81.86 81.88 1.5K
15:39 81.86 81.90 81.86 81.90 97.1K
15:40 81.88 81.90 81.88 81.90 216.8K
15:41 81.94 81.94 81.88 81.92 152.7K
15:42 81.88 81.92 81.88 81.90 190.8K
15:43 81.90 81.90 81.88 81.88 138.8K
15:44 81.88 81.92 81.88 81.92 119.3K
15:45 81.92 81.98 81.92 81.98 68.4K
15:46 81.94 81.96 81.90 81.90 172.5K
15:47 81.94 82.02 81.94 82.00 82.3K
15:48 81.98 81.98 81.92 81.96 99.2K
15:49 81.94 81.98 81.94 81.98 45.6K
15:50 81.98 81.98 81.97 81.97 92.9K
15:51 81.96 81.98 81.94 81.94 121.7K
15:52 81.98 81.98 81.96 81.98 54.3K
15:53 81.98 82.00 81.96 81.97 39.5K
15:54 81.96 81.98 81.96 81.96 27.9K
15:55 81.97 81.98 81.96 81.98 48.3K
15:56 81.94 81.98 81.94 81.98 248.1K
15:57 81.94 82.02 81.94 82.00 233.0K
15:58 82.04 82.04 82.00 82.00 32.6K
15:59 82.00 82.02 82.00 82.00 50.6K
16:00 82.02 82.02 82.00 82.00 210.8K
16:01 82.00 82.06 82.00 82.02 260.4K
16:02 82.02 82.06 82.02 82.04 23.8K
16:03 82.06 82.10 82.02 82.06 213.1K
16:04 82.02 82.10 82.02 82.02 199.6K
16:05 82.04 82.04 82.01 82.02 115.1K
16:06 82.04 82.12 82.04 82.10 128.2K
16:07 82.12 82.16 82.10 82.14 63.0K
16:08 82.12 82.18 82.12 82.16 86.4K
16:09 82.17 82.17 82.10 82.13 156.2K
16:10 82.14 82.16 82.14 82.14 3.5K
16:11 82.16 82.18 82.14 82.16 68.2K
16:12 82.14 82.16 82.12 82.16 68.7K
16:13 82.10 82.10 82.02 82.04 442.4K
16:14 82.04 82.04 81.98 81.98 208.3K
16:15 82.00 82.06 82.00 82.00 251.2K
16:16 81.98 82.02 81.98 82.02 121.1K
16:17 81.99 82.04 81.98 82.00 107.9K
16:18 82.01 82.02 82.01 82.02 152.3K
16:19 82.02 82.04 82.00 82.04 115.6K
16:20 82.02 82.14 82.02 82.14 270.7K
16:21 82.12 82.16 82.12 82.16 143.7K
16:22 82.16 82.16 82.10 82.12 224.0K
16:23 82.12 82.12 82.10 82.10 1.0K
16:24 82.12 82.14 82.12 82.12 69.6K
16:25 82.10 82.12 82.08 82.09 576.6K
16:26 82.10 82.10 82.04 82.06 165.5K
16:27 82.08 82.14 82.05 82.14 234.8K
16:28 82.14 82.16 82.13 82.14 88.9K
16:29 82.16 82.22 82.14 82.22 466.1K
16:35 81.98 81.98 81.98 81.98 40,319.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 81.70 83.16 81.54 83.00 116.0M
2025-09-25 82.06 82.36 81.22 81.38 89.0M
2025-09-24 81.56 83.00 81.08 82.36 82.1M
2025-09-23 82.20 82.88 81.54 82.08 80.5M
2025-09-22 82.16 82.58 81.70 81.98 124.7M
2025-09-19 84.38 84.38 81.36 82.14 252.8M
2025-09-18 83.26 83.90 83.06 83.80 74.7M
2025-09-17 83.10 83.40 82.48 83.12 127.1M
2025-09-16 84.46 84.70 82.94 82.94 519.7M
2025-09-15 83.50 84.46 82.98 84.46 96.5M
2025-09-12 82.30 82.88 82.28 82.60 166.5M
2025-09-11 82.22 82.36 81.36 82.18 143.7M
2025-09-10 81.76 81.98 81.28 81.62 583.8M
2025-09-09 80.74 81.64 80.42 81.58 156.3M
2025-09-08 79.78 80.16 79.56 80.12 64.3M
2025-09-05 80.80 80.86 79.20 79.36 88.9M
2025-09-04 78.84 80.64 78.68 80.48 71.7M
2025-09-03 78.56 79.04 77.38 78.80 171.8M
2025-09-02 80.32 80.32 78.02 78.50 140.5M
2025-09-01 79.80 80.30 79.68 80.06 84.0M
2025-08-29 81.28 81.58 77.94 79.52 237.2M
2025-08-28 83.00 83.12 81.78 82.30 75.1M
2025-08-27 83.36 83.94 82.20 82.62 145.3M
2025-08-26 84.06 84.28 82.98 83.04 270.2M
2025-08-22 83.94 84.60 83.64 84.10 129.8M
2025-08-21 83.82 84.10 83.30 83.70 87.0M
2025-08-20 82.68 83.72 82.68 83.46 184.9M
2025-08-19 83.32 83.72 82.88 82.88 79.6M
2025-08-18 82.82 83.40 82.40 82.98 238.6M
2025-08-15 83.98 84.16 82.78 82.78 85.7M
2025-08-14 83.16 83.98 83.16 83.58 57.4M
2025-08-13 83.20 83.88 82.98 83.44 52.5M
2025-08-12 82.74 83.34 82.58 83.04 73.4M
2025-08-11 81.26 82.44 81.16 82.44 169.2M
2025-08-08 80.36 80.98 80.36 80.94 194.3M
2025-08-07 81.04 81.34 80.12 80.48 86.7M
2025-08-06 81.14 81.34 80.04 80.96 163.4M
2025-08-05 83.92 83.92 80.60 80.76 258.2M
2025-08-04 80.72 82.56 79.68 82.56 465.3M
2025-08-01 77.18 77.32 74.42 75.74 164.7M
2025-07-31 77.94 79.44 77.64 77.80 198.4M
2025-07-30 79.80 79.80 78.48 78.70 135.0M
2025-07-29 78.20 79.54 78.04 79.22 102.2M
2025-07-28 79.70 79.74 78.00 78.24 72.6M
2025-07-25 78.28 80.00 77.08 79.04 280.2M
2025-07-24 78.00 79.28 76.02 78.04 140.6M
2025-07-23 78.20 78.28 77.26 77.64 125.3M
2025-07-22 78.20 78.52 77.38 77.90 75.5M
2025-07-21 77.70 78.82 77.18 78.82 170.2M
2025-07-18 78.36 78.46 77.24 77.80 150.5M
2025-07-17 77.76 78.94 77.70 78.20 105.3M
2025-07-16 76.04 77.34 76.04 76.40 75.1M
2025-07-15 76.76 77.12 75.84 76.24 81.2M
2025-07-14 74.82 76.52 74.82 76.50 64.8M
2025-07-11 75.88 76.18 75.06 75.68 60.7M
2025-07-10 76.12 76.88 76.04 76.04 178.3M
2025-07-09 76.06 76.36 75.32 75.56 184.2M
2025-07-08 75.44 76.06 75.32 75.66 82.3M
2025-07-07 75.50 75.84 75.16 75.68 152.9M
2025-07-04 75.60 76.04 75.04 75.36 65.5M
2025-07-03 73.54 75.98 73.54 75.88 113.3M
2025-07-02 76.98 77.60 72.86 73.54 270.3M
2025-07-01 76.84 77.26 76.00 76.36 103.0M
2025-06-30 76.90 77.14 75.96 76.70 86.8M
2025-06-27 76.04 77.00 75.92 76.62 98.6M
2025-06-26 75.96 76.48 75.62 75.76 86.9M
2025-06-25 76.44 76.62 75.50 76.02 63.1M
2025-06-24 76.22 76.82 75.80 76.66 100.0M
2025-06-23 75.12 75.88 74.74 74.88 81.4M
2025-06-20 75.70 76.54 75.48 75.56 212.2M
2025-06-19 76.56 76.56 75.48 75.48 42.0M
2025-06-18 76.06 76.86 75.98 76.60 71.5M
2025-06-17 77.18 77.32 75.70 75.74 109.8M
2025-06-16 76.72 77.66 76.64 77.16 103.4M
2025-06-13 75.82 76.52 75.34 76.50 75.2M
2025-06-12 75.48 77.12 75.48 76.82 132.6M
2025-06-11 76.06 76.86 75.72 76.06 137.7M
2025-06-10 76.82 76.94 75.50 75.68 103.5M
2025-06-09 77.04 77.18 76.36 76.98 78.1M
2025-06-06 76.66 77.28 76.36 76.92 80.8M
2025-06-05 76.22 76.68 75.74 76.68 121.7M
2025-06-04 77.14 77.40 76.32 76.58 94.4M
2025-06-03 77.92 78.12 76.44 77.04 118.2M
2025-06-02 76.90 77.94 76.90 77.80 102.3M
2025-05-30 77.22 77.86 77.06 77.20 241.4M
2025-05-29 77.28 77.60 76.34 77.22 198.9M
2025-05-28 78.50 78.66 76.62 76.62 116.8M
2025-05-27 78.42 78.94 78.18 78.48 103.4M
2025-05-23 78.38 78.98 75.90 77.82 265.1M
2025-05-22 77.86 78.60 77.34 78.48 173.8M
2025-05-21 78.08 78.68 77.96 77.98 232.8M
2025-05-20 76.34 78.02 76.28 78.02 243.9M
2025-05-19 74.60 75.84 74.54 75.84 98.6M
2025-05-16 74.80 75.08 74.52 75.00 104.8M
2025-05-15 74.68 75.04 74.32 74.78 132.9M
2025-05-14 73.52 74.94 73.52 74.94 121.1M
2025-05-13 71.70 73.80 71.70 73.40 82.0M
2025-05-12 73.94 74.24 72.56 73.04 96.1M
2025-05-09 72.86 73.02 72.50 73.02 74.7M
2025-05-08 72.68 73.10 72.16 72.64 169.0M
2025-05-07 71.76 72.58 70.84 72.24 137.3M
2025-05-06 70.98 71.66 70.58 71.62 88.8M
2025-05-02 71.44 72.08 69.70 70.58 191.4M
2025-05-01 72.00 72.62 71.10 71.34 77.8M
2025-04-30 73.48 73.52 70.36 73.28 467.9M
2025-04-29 73.44 74.04 73.16 73.18 109.9M
2025-04-28 73.08 73.60 72.90 72.90 77.2M
2025-04-25 72.76 73.24 72.44 73.00 86.6M
2025-04-24 73.34 73.38 72.30 72.66 120.2M
2025-04-23 72.00 73.54 72.00 73.54 152.9M
2025-04-22 70.32 71.40 70.08 71.28 197.2M
2025-04-17 70.96 71.04 69.72 70.32 84.2M
2025-04-16 70.36 71.10 70.02 70.78 106.5M
2025-04-15 68.76 70.94 68.76 70.80 115.5M
2025-04-14 67.96 69.00 67.58 68.74 86.9M
2025-04-11 66.86 67.48 65.78 66.76 398.0M
2025-04-10 69.24 69.24 66.00 66.34 272.1M
2025-04-09 64.76 65.78 63.54 64.40 180.7M
2025-04-08 65.14 67.42 64.94 66.32 168.4M
2025-04-07 61.22 67.28 60.82 64.02 334.1M
2025-04-04 68.62 68.80 63.76 65.00 325.6M
2025-04-03 70.74 71.42 69.46 69.70 167.0M
2025-04-02 72.34 72.74 71.80 72.46 84.8M
2025-04-01 72.66 73.40 72.02 72.60 115.5M
2025-03-31 72.74 72.86 71.28 72.08 138.8M
2025-03-28 73.44 74.26 73.18 73.40 122.1M
2025-03-27 72.66 74.00 72.26 74.00 305.8M
2025-03-26 73.66 74.06 73.00 73.36 170.8M
2025-03-25 72.58 73.62 72.50 73.38 154.2M
2025-03-24 71.22 72.40 71.14 72.36 100.4M
2025-03-21 71.00 71.28 70.00 70.58 267.6M
2025-03-20 71.42 71.60 69.96 71.54 153.4M
2025-03-19 69.94 70.96 69.94 70.58 123.1M
2025-03-18 69.92 70.82 69.74 70.16 355.0M
2025-03-17 69.74 70.08 69.54 69.82 81.1M
2025-03-14 68.18 69.76 67.80 69.56 102.6M
2025-03-13 68.24 69.42 68.02 68.32 112.9M
2025-03-12 67.46 68.40 67.30 68.20 205.5M
2025-03-11 68.38 68.56 67.06 67.22 320.2M
2025-03-10 71.18 71.60 69.06 69.18 350.1M
2025-03-07 71.96 72.90 70.92 70.92 188.6M
2025-03-06 74.32 74.46 72.34 72.74 257.8M
2025-03-05 73.04 74.14 72.48 73.08 295.2M
2025-03-04 72.08 72.92 71.02 71.42 134.9M
2025-03-03 73.00 73.32 71.76 72.34 244.9M
2025-02-28 71.78 72.98 71.14 72.98 338.0M
2025-02-27 70.78 71.88 70.78 71.72 155.7M
2025-02-26 70.10 71.98 69.60 71.76 301.8M
2025-02-25 67.40 69.22 66.88 68.62 228.0M
2025-02-24 67.14 67.64 66.58 67.32 177.5M
2025-02-21 65.90 67.30 65.44 67.20 257.2M
2025-02-20 64.10 67.58 63.82 65.90 666.4M
2025-02-19 63.18 63.34 62.44 62.84 101.8M
2025-02-18 63.14 63.66 62.76 63.26 114.3M
2025-02-17 64.38 64.80 61.32 62.92 141.3M
2025-02-14 64.30 64.40 63.50 64.16 170.4M
2025-02-13 63.92 64.22 63.14 64.22 111.3M
2025-02-12 62.96 63.90 62.88 63.90 204.0M
2025-02-11 62.84 63.18 62.38 62.80 94.6M
2025-02-10 62.54 63.32 62.54 62.80 108.0M
2025-02-07 63.36 63.56 62.42 62.56 124.3M
2025-02-06 62.60 63.36 62.38 63.34 167.9M
2025-02-05 61.20 61.98 61.16 61.98 75.8M
2025-02-04 61.52 61.70 60.88 61.58 76.5M
2025-02-03 61.12 61.68 60.52 61.28 113.0M
2025-01-31 62.30 62.58 62.06 62.34 122.0M
2025-01-30 62.22 62.56 61.94 62.34 89.3M
2025-01-29 61.88 62.64 61.64 62.52 112.1M
2025-01-28 61.32 61.80 61.20 61.58 169.5M
2025-01-27 61.02 61.86 60.36 61.30 258.5M
2025-01-24 62.42 62.42 61.34 61.82 100.9M
2025-01-23 61.04 62.54 61.04 62.54 213.8M
2025-01-22 61.50 62.06 60.72 61.70 212.0M
2025-01-21 61.00 61.70 60.56 61.00 271.2M
2025-01-20 58.44 58.98 58.34 58.66 108.1M
2025-01-17 58.04 58.92 57.52 58.54 180.3M
2025-01-16 57.86 57.98 56.80 57.26 103.2M
2025-01-15 54.70 57.16 54.70 57.12 209.8M
2025-01-14 53.66 54.04 53.20 53.62 175.2M
2025-01-13 53.46 53.62 52.72 53.18 155.5M
2025-01-10 53.78 54.10 52.44 52.88 195.5M
2025-01-09 53.38 54.02 52.86 53.90 101.4M
2025-01-08 55.52 55.68 52.90 53.86 171.9M
2025-01-07 55.56 55.90 54.92 55.34 169.7M
2025-01-06 54.40 55.76 54.28 55.76 160.8M
2025-01-03 54.84 55.14 54.18 54.36 131.3M
2025-01-02 54.58 55.10 54.14 55.04 42.4M