88.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 72.00 | 72.00 | 70.00 | 71.00 | 4,824.2K |
| 09:05 | 71.00 | 71.00 | 70.00 | 70.00 | 1,867.6K |
| 09:10 | 70.00 | 71.00 | 70.00 | 71.00 | 2,784.1K |
| 09:15 | 70.00 | 71.00 | 70.00 | 71.00 | 438.1K |
| 09:20 | 70.00 | 71.00 | 70.00 | 71.00 | 180.8K |
| 09:25 | 70.00 | 71.00 | 70.00 | 71.00 | 128.7K |
| 09:30 | 71.00 | 71.00 | 70.00 | 71.00 | 245.6K |
| 09:35 | 70.00 | 71.00 | 70.00 | 71.00 | 1,175.8K |
| 09:40 | 71.00 | 71.00 | 70.00 | 70.00 | 8,180.7K |
| 09:45 | 70.00 | 72.00 | 70.00 | 72.00 | 2,534.1K |
| 09:50 | 71.00 | 72.00 | 71.00 | 72.00 | 379.3K |
| 09:55 | 72.00 | 72.00 | 71.00 | 72.00 | 309.3K |
| 10:00 | 72.00 | 72.00 | 72.00 | 72.00 | 20.3K |
| 10:05 | 72.00 | 72.00 | 72.00 | 72.00 | 67.9K |
| 10:10 | 72.00 | 72.00 | 71.00 | 72.00 | 794.3K |
| 10:15 | 72.00 | 72.00 | 72.00 | 72.00 | 21.1K |
| 10:20 | 71.00 | 72.00 | 68.00 | 68.00 | 22,567.6K |
| 10:25 | 68.00 | 69.00 | 68.00 | 68.00 | 3,470.3K |
| 10:30 | 69.00 | 69.00 | 68.00 | 69.00 | 2,519.9K |
| 10:35 | 69.00 | 70.00 | 68.00 | 69.00 | 3,837.8K |
| 10:40 | 69.00 | 70.00 | 68.00 | 70.00 | 1,311.1K |
| 10:45 | 70.00 | 70.00 | 69.00 | 70.00 | 146.0K |
| 10:50 | 70.00 | 70.00 | 69.00 | 70.00 | 19.4K |
| 10:55 | 70.00 | 70.00 | 69.00 | 70.00 | 12.9K |
| 11:00 | 70.00 | 70.00 | 69.00 | 69.00 | 495.7K |
| 11:05 | 70.00 | 70.00 | 70.00 | 70.00 | 164.4K |
| 11:10 | 70.00 | 70.00 | 69.00 | 69.00 | 2.4K |
| 11:15 | 69.00 | 70.00 | 69.00 | 70.00 | 1,810.5K |
| 11:20 | 70.00 | 70.00 | 69.00 | 69.00 | 173.4K |
| 11:25 | 70.00 | 70.00 | 69.00 | 70.00 | 25.0K |
| 11:30 | 69.00 | 70.00 | 69.00 | 69.00 | 275.6K |
| 11:35 | 70.00 | 70.00 | 69.00 | 70.00 | 182.2K |
| 11:40 | 70.00 | 70.00 | 69.00 | 69.00 | 511.6K |
| 11:45 | 70.00 | 70.00 | 69.00 | 69.00 | 6.3K |
| 11:50 | 69.00 | 70.00 | 69.00 | 70.00 | 96.2K |
| 11:55 | 70.00 | 70.00 | 69.00 | 70.00 | 161.3K |
| 13:30 | 69.00 | 70.00 | 69.00 | 70.00 | 192.9K |
| 13:35 | 70.00 | 70.00 | 69.00 | 69.00 | 40.5K |
| 13:40 | 69.00 | 70.00 | 69.00 | 70.00 | 11.0K |
| 13:45 | 69.00 | 70.00 | 69.00 | 70.00 | 20.7K |
| 13:50 | 70.00 | 70.00 | 69.00 | 69.00 | 526.8K |
| 13:55 | 69.00 | 70.00 | 69.00 | 70.00 | 1,170.4K |
| 14:00 | 70.00 | 70.00 | 69.00 | 70.00 | 8.9K |
| 14:05 | 69.00 | 70.00 | 69.00 | 69.00 | 35.7K |
| 14:10 | 69.00 | 70.00 | 69.00 | 70.00 | 255.3K |
| 14:15 | 70.00 | 70.00 | 69.00 | 69.00 | 2,031.3K |
| 14:20 | 69.00 | 70.00 | 69.00 | 70.00 | 48.7K |
| 14:25 | 70.00 | 70.00 | 69.00 | 69.00 | 1,595.8K |
| 14:30 | 69.00 | 70.00 | 69.00 | 70.00 | 75.9K |
| 14:35 | 70.00 | 70.00 | 69.00 | 69.00 | 315.1K |
| 14:40 | 70.00 | 70.00 | 69.00 | 69.00 | 530.9K |
| 14:45 | 69.00 | 70.00 | 69.00 | 70.00 | 66.8K |
| 14:50 | 69.00 | 70.00 | 69.00 | 70.00 | 209.1K |
| 14:55 | 70.00 | 70.00 | 69.00 | 69.00 | 33.5K |
| 15:00 | 70.00 | 70.00 | 69.00 | 70.00 | 105.1K |
| 15:05 | 70.00 | 70.00 | 70.00 | 70.00 | 526.2K |
| 15:10 | 70.00 | 70.00 | 69.00 | 69.00 | 190.4K |
| 15:15 | 69.00 | 70.00 | 69.00 | 70.00 | 46.0K |
| 15:20 | 70.00 | 70.00 | 69.00 | 69.00 | 246.2K |
| 15:25 | 69.00 | 70.00 | 69.00 | 70.00 | 10.0K |
| 15:30 | 70.00 | 70.00 | 69.00 | 69.00 | 2,113.5K |
| 15:35 | 69.00 | 69.00 | 69.00 | 69.00 | 104.3K |
| 15:40 | 69.00 | 70.00 | 69.00 | 70.00 | 191.7K |
| 15:45 | 70.00 | 70.00 | 69.00 | 69.00 | 663.5K |
| 16:00 | 69.00 | 69.00 | 69.00 | 69.00 | 4,681.2K |
| 16:05 | 69.00 | 69.00 | 69.00 | 69.00 | 140.0K |
| 16:35 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 69.00 | 91.00 | 68.00 | 88.00 | 1,828.9M |
| 2025-09-26 | 69.00 | 70.00 | 68.00 | 69.00 | 27.4M |
| 2025-09-25 | 70.00 | 71.00 | 68.00 | 68.00 | 36.4M |
| 2025-09-24 | 72.00 | 73.00 | 69.00 | 69.00 | 33.3M |
| 2025-09-23 | 70.00 | 72.00 | 69.00 | 71.00 | 42.7M |
| 2025-09-22 | 71.00 | 72.00 | 68.00 | 69.00 | 77.9M |
| 2025-09-19 | 74.00 | 74.00 | 71.00 | 71.00 | 38.6M |
| 2025-09-18 | 76.00 | 78.00 | 72.00 | 74.00 | 194.0M |
| 2025-09-17 | 72.00 | 81.00 | 71.00 | 75.00 | 409.7M |
| 2025-09-16 | 75.00 | 76.00 | 69.00 | 72.00 | 136.9M |
| 2025-09-15 | 74.00 | 78.00 | 74.00 | 75.00 | 118.4M |
| 2025-09-12 | 72.00 | 76.00 | 71.00 | 74.00 | 121.3M |
| 2025-09-11 | 70.00 | 76.00 | 69.00 | 72.00 | 90.2M |
| 2025-09-10 | 69.00 | 70.00 | 67.00 | 69.00 | 25.4M |
| 2025-09-09 | 69.00 | 70.00 | 66.00 | 69.00 | 46.4M |
| 2025-09-08 | 69.00 | 73.00 | 68.00 | 69.00 | 51.2M |
| 2025-09-04 | 74.00 | 75.00 | 68.00 | 69.00 | 48.4M |
| 2025-09-03 | 74.00 | 75.00 | 72.00 | 72.00 | 48.8M |
| 2025-09-02 | 70.00 | 75.00 | 70.00 | 73.00 | 99.2M |
| 2025-09-01 | 65.00 | 73.00 | 64.00 | 70.00 | 70.1M |
| 2025-08-29 | 74.00 | 74.00 | 65.00 | 70.00 | 140.4M |
| 2025-08-28 | 76.00 | 78.00 | 75.00 | 76.00 | 66.2M |
| 2025-08-27 | 76.00 | 78.00 | 74.00 | 75.00 | 91.4M |
| 2025-08-26 | 85.00 | 87.00 | 74.00 | 76.00 | 326.6M |
| 2025-08-25 | 76.00 | 90.00 | 73.00 | 85.00 | 641.7M |
| 2025-08-22 | 74.00 | 76.00 | 72.00 | 74.00 | 50.7M |
| 2025-08-21 | 73.00 | 77.00 | 72.00 | 74.00 | 76.0M |
| 2025-08-20 | 78.00 | 80.00 | 71.00 | 74.00 | 218.4M |
| 2025-08-19 | 72.00 | 79.00 | 72.00 | 78.00 | 336.7M |
| 2025-08-15 | 75.00 | 76.00 | 72.00 | 72.00 | 169.5M |
| 2025-08-14 | 72.00 | 77.00 | 71.00 | 72.00 | 231.1M |
| 2025-08-13 | 71.00 | 73.00 | 70.00 | 71.00 | 69.4M |
| 2025-08-12 | 72.00 | 76.00 | 70.00 | 71.00 | 198.1M |
| 2025-08-11 | 72.00 | 76.00 | 71.00 | 72.00 | 157.3M |
| 2025-08-08 | 74.00 | 77.00 | 70.00 | 71.00 | 172.6M |
| 2025-08-07 | 66.00 | 76.00 | 65.00 | 74.00 | 414.9M |
| 2025-08-06 | 67.00 | 68.00 | 63.00 | 65.00 | 206.7M |
| 2025-08-05 | 62.00 | 73.00 | 62.00 | 66.00 | 734.5M |
| 2025-08-04 | 61.00 | 62.00 | 58.00 | 58.00 | 51.1M |
| 2025-08-01 | 60.00 | 61.00 | 58.00 | 61.00 | 32.8M |
| 2025-07-31 | 61.00 | 62.00 | 58.00 | 60.00 | 41.4M |
| 2025-07-30 | 64.00 | 64.00 | 60.00 | 60.00 | 54.2M |
| 2025-07-29 | 59.00 | 65.00 | 58.00 | 63.00 | 98.2M |
| 2025-07-28 | 58.00 | 60.00 | 58.00 | 58.00 | 21.5M |
| 2025-07-25 | 61.00 | 61.00 | 58.00 | 58.00 | 56.1M |
| 2025-07-24 | 62.00 | 62.00 | 60.00 | 61.00 | 27.5M |
| 2025-07-23 | 62.00 | 63.00 | 60.00 | 61.00 | 29.7M |
| 2025-07-22 | 63.00 | 64.00 | 60.00 | 61.00 | 50.4M |
| 2025-07-21 | 61.00 | 64.00 | 59.00 | 63.00 | 146.9M |
| 2025-07-18 | 63.00 | 64.00 | 59.00 | 60.00 | 54.7M |
| 2025-07-17 | 64.00 | 65.00 | 62.00 | 63.00 | 40.8M |
| 2025-07-16 | 62.00 | 65.00 | 60.00 | 64.00 | 142.2M |
| 2025-07-15 | 58.00 | 64.00 | 57.00 | 61.00 | 131.3M |
| 2025-07-14 | 62.00 | 63.00 | 58.00 | 58.00 | 74.3M |
| 2025-07-11 | 54.00 | 67.00 | 54.00 | 62.00 | 364.7M |
| 2025-07-10 | 54.00 | 55.00 | 52.00 | 54.00 | 14.0M |
| 2025-07-09 | 54.00 | 54.00 | 52.00 | 53.00 | 12.5M |
| 2025-07-08 | 53.00 | 55.00 | 53.00 | 54.00 | 32.2M |
| 2025-07-07 | 51.00 | 56.00 | 51.00 | 53.00 | 59.2M |
| 2025-07-04 | 52.00 | 52.00 | 51.00 | 51.00 | 2.1M |
| 2025-07-03 | 51.00 | 52.00 | 51.00 | 52.00 | 2.4M |
| 2025-07-02 | 51.00 | 52.00 | 50.00 | 51.00 | 16.7M |
| 2025-07-01 | 51.00 | 52.00 | 50.00 | 51.00 | 7.4M |
| 2025-06-30 | 52.00 | 52.00 | 51.00 | 51.00 | 7.8M |
| 2025-06-26 | 50.00 | 52.00 | 50.00 | 52.00 | 18.1M |
| 2025-06-25 | 51.00 | 52.00 | 50.00 | 50.00 | 10.2M |
| 2025-06-24 | 51.00 | 52.00 | 50.00 | 52.00 | 17.1M |
| 2025-06-23 | 52.00 | 52.00 | 50.00 | 51.00 | 46.4M |
| 2025-06-20 | 51.00 | 52.00 | 50.00 | 51.00 | 45.4M |
| 2025-06-19 | 51.00 | 52.00 | 50.00 | 51.00 | 24.6M |
| 2025-06-18 | 51.00 | 52.00 | 50.00 | 51.00 | 10.1M |
| 2025-06-17 | 51.00 | 52.00 | 50.00 | 51.00 | 24.1M |
| 2025-06-16 | 52.00 | 52.00 | 50.00 | 51.00 | 36.0M |
| 2025-06-13 | 51.00 | 53.00 | 50.00 | 52.00 | 37.0M |
| 2025-06-12 | 51.00 | 52.00 | 50.00 | 50.00 | 12.0M |
| 2025-06-11 | 51.00 | 52.00 | 50.00 | 51.00 | 78.6M |
| 2025-06-10 | 52.00 | 53.00 | 50.00 | 52.00 | 58.4M |
| 2025-06-05 | 51.00 | 52.00 | 50.00 | 52.00 | 51.3M |
| 2025-06-04 | 50.00 | 51.00 | 50.00 | 51.00 | 21.8M |
| 2025-06-03 | 51.00 | 52.00 | 50.00 | 50.00 | 25.7M |
| 2025-06-02 | 52.00 | 52.00 | 51.00 | 51.00 | 8.4M |
| 2025-05-28 | 52.00 | 52.00 | 51.00 | 52.00 | 20.0M |
| 2025-05-27 | 52.00 | 53.00 | 51.00 | 52.00 | 30.6M |
| 2025-05-26 | 51.00 | 53.00 | 50.00 | 51.00 | 30.0M |
| 2025-05-23 | 51.00 | 52.00 | 50.00 | 51.00 | 9.5M |
| 2025-05-22 | 51.00 | 52.00 | 50.00 | 51.00 | 19.2M |
| 2025-05-21 | 52.00 | 52.00 | 50.00 | 51.00 | 30.1M |
| 2025-05-20 | 52.00 | 53.00 | 51.00 | 52.00 | 4.8M |
| 2025-05-19 | 53.00 | 54.00 | 51.00 | 52.00 | 10.7M |
| 2025-05-16 | 51.00 | 53.00 | 51.00 | 53.00 | 17.8M |
| 2025-05-15 | 52.00 | 52.00 | 50.00 | 51.00 | 19.8M |
| 2025-05-14 | 52.00 | 52.00 | 51.00 | 52.00 | 9.6M |
| 2025-05-09 | 51.00 | 52.00 | 51.00 | 51.00 | 24.7M |
| 2025-05-08 | 52.00 | 53.00 | 51.00 | 51.00 | 16.0M |
| 2025-05-07 | 53.00 | 53.00 | 51.00 | 52.00 | 9.3M |
| 2025-05-06 | 52.00 | 53.00 | 51.00 | 52.00 | 39.5M |
| 2025-05-05 | 53.00 | 53.00 | 51.00 | 51.00 | 42.9M |
| 2025-05-02 | 55.00 | 56.00 | 52.00 | 53.00 | 30.3M |
| 2025-04-30 | 56.00 | 58.00 | 55.00 | 55.00 | 14.0M |
| 2025-04-29 | 55.00 | 58.00 | 55.00 | 56.00 | 18.7M |
| 2025-04-28 | 53.00 | 56.00 | 53.00 | 55.00 | 26.1M |
| 2025-04-25 | 52.00 | 55.00 | 51.00 | 53.00 | 31.5M |
| 2025-04-24 | 52.00 | 53.00 | 51.00 | 52.00 | 13.3M |
| 2025-04-23 | 52.00 | 53.00 | 51.00 | 51.00 | 13.3M |
| 2025-04-22 | 52.00 | 52.00 | 50.00 | 51.00 | 37.4M |
| 2025-04-21 | 52.00 | 52.00 | 51.00 | 52.00 | 3.9M |
| 2025-04-17 | 52.00 | 52.00 | 51.00 | 52.00 | 6.3M |
| 2025-04-16 | 52.00 | 54.00 | 51.00 | 52.00 | 27.6M |
| 2025-04-15 | 53.00 | 54.00 | 51.00 | 52.00 | 13.5M |
| 2025-04-14 | 51.00 | 54.00 | 50.00 | 52.00 | 49.0M |
| 2025-04-11 | 50.00 | 51.00 | 50.00 | 51.00 | 15.2M |
| 2025-04-10 | 50.00 | 51.00 | 50.00 | 50.00 | 15.1M |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2025-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 6.5M |
| 2025-03-27 | 51.00 | 52.00 | 50.00 | 51.00 | 33.9M |
| 2025-03-26 | 50.00 | 52.00 | 50.00 | 51.00 | 53.9M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 2.5M |
| 2025-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2025-03-21 | 51.00 | 52.00 | 50.00 | 50.00 | 49.2M |
| 2025-03-20 | 52.00 | 53.00 | 51.00 | 51.00 | 15.0M |
| 2025-03-19 | 51.00 | 53.00 | 50.00 | 52.00 | 12.0M |
| 2025-03-18 | 54.00 | 54.00 | 50.00 | 51.00 | 56.3M |
| 2025-03-17 | 53.00 | 54.00 | 52.00 | 54.00 | 13.0M |
| 2025-03-14 | 52.00 | 54.00 | 52.00 | 53.00 | 15.7M |
| 2025-03-13 | 53.00 | 54.00 | 52.00 | 52.00 | 6.0M |
| 2025-03-12 | 53.00 | 54.00 | 52.00 | 53.00 | 10.3M |
| 2025-03-11 | 55.00 | 55.00 | 53.00 | 54.00 | 14.7M |
| 2025-03-10 | 56.00 | 56.00 | 54.00 | 55.00 | 11.5M |
| 2025-03-07 | 54.00 | 56.00 | 54.00 | 55.00 | 10.1M |
| 2025-03-06 | 55.00 | 57.00 | 53.00 | 54.00 | 32.3M |
| 2025-03-05 | 53.00 | 55.00 | 53.00 | 55.00 | 17.1M |
| 2025-03-04 | 56.00 | 57.00 | 51.00 | 53.00 | 44.6M |
| 2025-03-03 | 54.00 | 58.00 | 54.00 | 57.00 | 26.2M |
| 2025-02-28 | 59.00 | 59.00 | 53.00 | 55.00 | 63.5M |
| 2025-02-27 | 62.00 | 63.00 | 57.00 | 59.00 | 59.1M |
| 2025-02-26 | 62.00 | 65.00 | 62.00 | 62.00 | 44.6M |
| 2025-02-25 | 66.00 | 67.00 | 61.00 | 61.00 | 67.2M |
| 2025-02-24 | 62.00 | 71.00 | 61.00 | 65.00 | 274.1M |
| 2025-02-21 | 63.00 | 64.00 | 62.00 | 63.00 | 16.4M |
| 2025-02-20 | 65.00 | 65.00 | 63.00 | 63.00 | 17.1M |
| 2025-02-19 | 66.00 | 68.00 | 64.00 | 64.00 | 23.5M |
| 2025-02-18 | 65.00 | 67.00 | 64.00 | 66.00 | 41.4M |
| 2025-02-17 | 63.00 | 65.00 | 62.00 | 64.00 | 24.9M |
| 2025-02-14 | 63.00 | 64.00 | 62.00 | 62.00 | 13.3M |
| 2025-02-13 | 64.00 | 64.00 | 62.00 | 62.00 | 12.1M |
| 2025-02-12 | 64.00 | 65.00 | 62.00 | 64.00 | 21.5M |
| 2025-02-11 | 62.00 | 66.00 | 61.00 | 63.00 | 38.2M |
| 2025-02-10 | 63.00 | 64.00 | 61.00 | 62.00 | 18.1M |
| 2025-02-07 | 67.00 | 67.00 | 61.00 | 62.00 | 56.0M |
| 2025-02-06 | 64.00 | 70.00 | 63.00 | 67.00 | 217.8M |
| 2025-02-05 | 64.00 | 66.00 | 62.00 | 63.00 | 73.3M |
| 2025-02-04 | 67.00 | 69.00 | 62.00 | 63.00 | 100.2M |
| 2025-02-03 | 62.00 | 66.00 | 60.00 | 66.00 | 46.5M |
| 2025-01-31 | 62.00 | 65.00 | 61.00 | 62.00 | 30.2M |
| 2025-01-30 | 62.00 | 63.00 | 60.00 | 61.00 | 19.2M |
| 2025-01-24 | 64.00 | 64.00 | 60.00 | 62.00 | 15.7M |
| 2025-01-23 | 64.00 | 65.00 | 62.00 | 63.00 | 16.9M |
| 2025-01-22 | 67.00 | 68.00 | 64.00 | 64.00 | 29.8M |
| 2025-01-21 | 64.00 | 69.00 | 64.00 | 66.00 | 39.7M |
| 2025-01-20 | 64.00 | 66.00 | 63.00 | 64.00 | 36.8M |
| 2025-01-17 | 65.00 | 68.00 | 63.00 | 63.00 | 35.3M |
| 2025-01-16 | 67.00 | 67.00 | 64.00 | 64.00 | 31.3M |
| 2025-01-15 | 62.00 | 73.00 | 60.00 | 67.00 | 182.9M |
| 2025-01-14 | 60.00 | 63.00 | 60.00 | 62.00 | 44.4M |
| 2025-01-13 | 64.00 | 66.00 | 59.00 | 59.00 | 39.9M |
| 2025-01-10 | 65.00 | 67.00 | 63.00 | 64.00 | 20.8M |
| 2025-01-09 | 67.00 | 67.00 | 64.00 | 65.00 | 18.7M |
| 2025-01-08 | 70.00 | 70.00 | 66.00 | 67.00 | 30.1M |
| 2025-01-07 | 71.00 | 71.00 | 69.00 | 69.00 | 26.5M |
| 2025-01-06 | 69.00 | 73.00 | 68.00 | 71.00 | 75.9M |
| 2025-01-03 | 70.00 | 71.00 | 68.00 | 68.00 | 16.0M |
| 2025-01-02 | 65.00 | 70.00 | 65.00 | 70.00 | 30.5M |