69.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 71.55 | 71.55 | 70.85 | 70.85 | 13.7K |
| 09:35 | 71.10 | 71.20 | 70.85 | 71.05 | 14.6K |
| 09:40 | 71.00 | 71.15 | 71.00 | 71.10 | 4.4K |
| 09:45 | 71.15 | 71.15 | 71.00 | 71.05 | 5.1K |
| 09:50 | 71.00 | 71.00 | 70.80 | 70.80 | 5.4K |
| 09:55 | 70.70 | 70.80 | 70.70 | 70.70 | 0.7K |
| 10:00 | 70.70 | 70.70 | 70.50 | 70.60 | 0.5K |
| 10:05 | 70.60 | 70.70 | 70.50 | 70.70 | 1.4K |
| 10:10 | 70.70 | 70.80 | 70.70 | 70.80 | 4.5K |
| 10:15 | 70.80 | 70.80 | 70.75 | 70.80 | 2.4K |
| 10:20 | 70.85 | 71.00 | 70.85 | 71.00 | 1.7K |
| 10:25 | 71.00 | 71.00 | 71.00 | 71.00 | 0.4K |
| 10:30 | 71.00 | 71.10 | 70.85 | 71.00 | 13.6K |
| 10:35 | 71.10 | 71.10 | 71.00 | 71.10 | 6.3K |
| 10:40 | 71.10 | 71.10 | 71.00 | 71.00 | 7.8K |
| 10:45 | 70.85 | 70.95 | 70.75 | 70.95 | 8.7K |
| 10:50 | 70.95 | 70.95 | 70.85 | 70.85 | 1.3K |
| 10:55 | 70.85 | 70.85 | 70.70 | 70.70 | 35.2K |
| 11:00 | 70.70 | 70.70 | 70.50 | 70.60 | 21.5K |
| 11:05 | 70.55 | 70.60 | 70.50 | 70.60 | 37.1K |
| 11:10 | 70.60 | 70.60 | 70.55 | 70.60 | 4.3K |
| 11:15 | 70.55 | 70.60 | 70.55 | 70.60 | 3.1K |
| 11:20 | 70.55 | 70.60 | 70.55 | 70.55 | 4.5K |
| 11:25 | 70.50 | 70.60 | 70.50 | 70.50 | 46.2K |
| 11:30 | 70.55 | 70.60 | 70.55 | 70.60 | 0.7K |
| 11:35 | 70.55 | 70.60 | 70.50 | 70.55 | 1.1K |
| 11:40 | 70.55 | 70.55 | 70.50 | 70.55 | 1.0K |
| 11:45 | 70.55 | 70.55 | 70.50 | 70.50 | 3.8K |
| 11:50 | 70.55 | 70.60 | 70.50 | 70.60 | 3.6K |
| 11:55 | 70.50 | 70.60 | 70.50 | 70.55 | 20.0K |
| 13:00 | 70.55 | 70.55 | 70.50 | 70.50 | 7.5K |
| 13:05 | 70.50 | 70.55 | 70.50 | 70.50 | 39.6K |
| 13:10 | 70.50 | 70.55 | 70.50 | 70.55 | 4.2K |
| 13:15 | 70.55 | 70.55 | 70.55 | 70.55 | 2.0K |
| 13:20 | 70.60 | 70.60 | 70.55 | 70.55 | 0.5K |
| 13:25 | 70.60 | 70.60 | 70.50 | 70.60 | 11.7K |
| 13:30 | 70.50 | 70.55 | 70.50 | 70.50 | 11.6K |
| 13:35 | 70.50 | 70.55 | 70.50 | 70.55 | 9.3K |
| 13:40 | 70.55 | 70.55 | 70.50 | 70.50 | 14.1K |
| 13:45 | 70.50 | 70.55 | 70.50 | 70.55 | 2.5K |
| 13:50 | 70.55 | 70.55 | 70.50 | 70.50 | 0.2K |
| 13:55 | 70.55 | 70.55 | 70.50 | 70.55 | 0.6K |
| 14:00 | 70.55 | 70.55 | 70.50 | 70.55 | 41.5K |
| 14:05 | 70.55 | 70.55 | 70.55 | 70.55 | 33.9K |
| 14:10 | 70.55 | 70.55 | 70.55 | 70.55 | 16.0K |
| 14:15 | 70.55 | 70.55 | 70.50 | 70.50 | 164.6K |
| 14:20 | 70.50 | 70.55 | 70.50 | 70.55 | 28.7K |
| 14:25 | 70.50 | 70.55 | 70.45 | 70.45 | 44.0K |
| 14:30 | 70.45 | 70.50 | 70.45 | 70.45 | 25.5K |
| 14:35 | 70.45 | 70.45 | 70.40 | 70.40 | 58.1K |
| 14:40 | 70.40 | 70.55 | 70.30 | 70.30 | 58.0K |
| 14:50 | 70.00 | 70.00 | 70.00 | 70.00 | 409.7K |
| 14:55 | 70.00 | 70.00 | 70.00 | 70.00 | 61.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 69.80 | 69.80 | 68.60 | 69.40 | 0.7M |
| 2025-09-25 | 68.85 | 69.30 | 68.60 | 69.00 | 1.9M |
| 2025-09-24 | 68.60 | 68.95 | 68.05 | 68.50 | 1.3M |
| 2025-09-23 | 70.20 | 70.30 | 68.00 | 68.00 | 2.4M |
| 2025-09-22 | 71.50 | 71.55 | 70.00 | 70.00 | 1.3M |
| 2025-09-19 | 69.20 | 71.50 | 69.05 | 71.50 | 4.0M |
| 2025-09-18 | 68.70 | 69.35 | 68.70 | 68.85 | 2.5M |
| 2025-09-17 | 68.60 | 69.20 | 68.55 | 68.65 | 2.2M |
| 2025-09-16 | 68.00 | 68.70 | 67.55 | 68.60 | 2.6M |
| 2025-09-15 | 68.55 | 68.90 | 67.50 | 67.50 | 2.8M |
| 2025-09-12 | 69.05 | 69.40 | 68.55 | 68.55 | 1.2M |
| 2025-09-11 | 69.35 | 69.50 | 68.85 | 69.00 | 1.4M |
| 2025-09-10 | 69.05 | 69.60 | 68.35 | 68.90 | 1.6M |
| 2025-09-09 | 68.30 | 69.10 | 68.00 | 69.00 | 1.8M |
| 2025-09-08 | 69.75 | 69.85 | 68.00 | 68.00 | 5.4M |
| 2025-09-05 | 71.20 | 71.20 | 69.30 | 69.50 | 5.6M |
| 2025-09-04 | 71.50 | 71.95 | 71.40 | 71.65 | 0.9M |
| 2025-09-03 | 70.65 | 71.70 | 70.65 | 71.20 | 2.2M |
| 2025-09-02 | 71.40 | 71.40 | 70.65 | 71.20 | 1.6M |
| 2025-09-01 | 70.50 | 71.45 | 70.00 | 71.40 | 1.0M |
| 2025-08-29 | 71.20 | 71.20 | 70.00 | 70.00 | 1.8M |
| 2025-08-28 | 71.65 | 72.25 | 70.20 | 70.20 | 2.4M |
| 2025-08-27 | 71.80 | 71.90 | 71.40 | 71.40 | 2.7M |
| 2025-08-26 | 71.40 | 72.20 | 70.60 | 71.80 | 3.9M |
| 2025-08-22 | 70.95 | 71.55 | 70.40 | 71.25 | 1.7M |
| 2025-08-20 | 70.35 | 71.30 | 70.35 | 70.95 | 2.0M |
| 2025-08-19 | 70.55 | 70.85 | 70.15 | 70.20 | 1.4M |
| 2025-08-18 | 71.25 | 71.45 | 70.30 | 70.50 | 1.9M |
| 2025-08-15 | 71.40 | 71.70 | 70.40 | 71.00 | 3.2M |
| 2025-08-14 | 70.60 | 72.25 | 70.60 | 71.15 | 3.3M |
| 2025-08-13 | 70.80 | 71.10 | 70.30 | 70.50 | 3.9M |
| 2025-08-12 | 70.30 | 70.80 | 70.00 | 70.55 | 2.3M |
| 2025-08-11 | 71.50 | 72.50 | 70.00 | 70.10 | 3.7M |
| 2025-08-08 | 71.50 | 72.10 | 71.00 | 71.00 | 2.8M |
| 2025-08-07 | 72.00 | 72.45 | 71.30 | 71.50 | 2.7M |
| 2025-08-06 | 72.90 | 73.45 | 71.90 | 71.90 | 4.0M |
| 2025-08-05 | 74.50 | 74.50 | 72.70 | 72.90 | 1.8M |
| 2025-08-04 | 72.70 | 74.50 | 72.70 | 74.50 | 1.4M |
| 2025-08-01 | 74.20 | 74.20 | 72.15 | 72.70 | 1.6M |
| 2025-07-31 | 73.45 | 74.20 | 72.45 | 74.20 | 3.1M |
| 2025-07-30 | 73.00 | 73.40 | 72.80 | 73.40 | 1.4M |
| 2025-07-29 | 73.00 | 73.90 | 73.00 | 73.00 | 1.2M |
| 2025-07-28 | 73.20 | 73.40 | 72.30 | 73.00 | 1.5M |
| 2025-07-25 | 73.25 | 73.50 | 72.90 | 73.10 | 1.7M |
| 2025-07-24 | 73.00 | 73.50 | 72.85 | 73.25 | 1.3M |
| 2025-07-23 | 72.85 | 73.25 | 72.65 | 73.00 | 1.3M |
| 2025-07-22 | 72.90 | 73.25 | 72.55 | 72.85 | 1.7M |
| 2025-07-21 | 72.90 | 72.95 | 72.20 | 72.90 | 1.8M |
| 2025-07-18 | 71.90 | 72.90 | 71.45 | 72.90 | 1.9M |
| 2025-07-17 | 72.40 | 72.40 | 71.10 | 71.45 | 2.0M |
| 2025-07-16 | 72.30 | 72.35 | 71.40 | 71.65 | 3.0M |
| 2025-07-15 | 72.20 | 72.85 | 72.20 | 72.25 | 1.0M |
| 2025-07-14 | 73.50 | 73.70 | 72.05 | 72.05 | 2.0M |
| 2025-07-11 | 73.30 | 73.60 | 72.70 | 73.05 | 1.3M |
| 2025-07-10 | 73.75 | 74.35 | 72.30 | 72.30 | 1.3M |
| 2025-07-09 | 73.10 | 74.50 | 73.10 | 73.80 | 2.5M |
| 2025-07-08 | 71.80 | 73.70 | 71.55 | 73.70 | 4.2M |
| 2025-07-07 | 71.70 | 71.80 | 71.05 | 71.50 | 2.5M |
| 2025-07-04 | 71.50 | 71.80 | 71.05 | 71.15 | 2.1M |
| 2025-07-03 | 71.10 | 72.15 | 71.05 | 71.50 | 2.3M |
| 2025-07-02 | 72.00 | 72.45 | 71.00 | 71.00 | 4.1M |
| 2025-07-01 | 72.65 | 72.85 | 71.80 | 72.00 | 1.7M |
| 2025-06-30 | 72.80 | 72.95 | 72.50 | 72.50 | 4.3M |
| 2025-06-27 | 72.80 | 73.00 | 72.60 | 72.75 | 2.2M |
| 2025-06-26 | 72.75 | 73.00 | 72.60 | 72.75 | 0.9M |
| 2025-06-25 | 72.80 | 73.15 | 72.70 | 72.75 | 1.7M |
| 2025-06-24 | 72.00 | 73.15 | 72.00 | 72.50 | 3.3M |
| 2025-06-23 | 72.05 | 72.40 | 70.50 | 71.00 | 3.9M |
| 2025-06-20 | 73.00 | 73.10 | 72.00 | 72.95 | 1.9M |
| 2025-06-19 | 73.05 | 73.80 | 72.90 | 73.10 | 0.7M |
| 2025-06-18 | 73.95 | 74.00 | 72.95 | 73.05 | 0.9M |
| 2025-06-17 | 74.40 | 74.40 | 73.35 | 73.90 | 1.6M |
| 2025-06-16 | 73.00 | 74.60 | 72.60 | 74.60 | 1.0M |
| 2025-06-13 | 72.50 | 74.25 | 72.45 | 73.90 | 2.4M |
| 2025-06-11 | 73.15 | 74.40 | 72.60 | 72.60 | 2.3M |
| 2025-06-10 | 74.00 | 74.50 | 72.80 | 73.00 | 2.7M |
| 2025-06-09 | 75.00 | 75.00 | 73.50 | 73.90 | 1.3M |
| 2025-06-05 | 74.05 | 75.00 | 73.55 | 75.00 | 2.0M |
| 2025-06-04 | 76.20 | 76.20 | 74.00 | 74.55 | 4.7M |
| 2025-06-03 | 74.70 | 76.30 | 74.60 | 76.20 | 3.3M |
| 2025-06-02 | 74.75 | 75.50 | 74.05 | 74.65 | 3.3M |
| 2025-05-30 | 76.50 | 76.50 | 73.55 | 73.55 | 4.5M |
| 2025-05-29 | 75.90 | 76.80 | 75.30 | 76.80 | 2.8M |
| 2025-05-28 | 74.80 | 76.65 | 74.80 | 75.20 | 1.9M |
| 2025-05-27 | 75.20 | 75.90 | 74.20 | 74.70 | 1.7M |
| 2025-05-26 | 75.00 | 75.20 | 74.20 | 75.00 | 1.2M |
| 2025-05-23 | 72.95 | 75.30 | 72.95 | 75.20 | 1.8M |
| 2025-05-22 | 75.30 | 75.95 | 72.50 | 72.95 | 8.0M |
| 2025-05-21 | 76.40 | 76.70 | 75.30 | 75.30 | 2.0M |
| 2025-05-20 | 77.10 | 77.95 | 75.55 | 75.55 | 2.4M |
| 2025-05-19 | 77.55 | 77.55 | 76.50 | 77.00 | 2.7M |
| 2025-05-16 | 77.95 | 78.00 | 76.75 | 77.60 | 1.9M |
| 2025-05-15 | 79.50 | 80.00 | 78.00 | 78.00 | 2.9M |
| 2025-05-14 | 80.50 | 80.50 | 79.20 | 79.60 | 3.8M |
| 2025-05-13 | 78.80 | 80.60 | 78.50 | 80.50 | 4.9M |
| 2025-05-09 | 76.90 | 78.00 | 76.85 | 78.00 | 3.0M |
| 2025-05-08 | 76.30 | 78.05 | 76.30 | 76.85 | 3.6M |
| 2025-05-07 | 76.90 | 77.15 | 76.10 | 76.20 | 2.8M |
| 2025-05-06 | 76.40 | 77.15 | 76.10 | 76.10 | 2.4M |
| 2025-05-05 | 76.70 | 77.00 | 75.55 | 76.40 | 2.9M |
| 2025-05-02 | 76.20 | 77.00 | 75.55 | 76.70 | 2.8M |
| 2025-04-30 | 72.40 | 76.90 | 72.40 | 76.90 | 8.5M |
| 2025-04-29 | 72.50 | 73.00 | 71.70 | 72.20 | 1.2M |
| 2025-04-28 | 73.00 | 73.00 | 72.10 | 72.35 | 1.8M |
| 2025-04-25 | 73.00 | 74.05 | 72.80 | 73.00 | 3.9M |
| 2025-04-24 | 72.95 | 73.15 | 72.45 | 72.80 | 2.1M |
| 2025-04-23 | 73.00 | 73.30 | 72.50 | 73.00 | 1.2M |
| 2025-04-22 | 73.15 | 73.50 | 72.50 | 73.00 | 1.6M |
| 2025-04-21 | 71.70 | 73.25 | 71.70 | 73.15 | 1.1M |
| 2025-04-16 | 72.40 | 72.40 | 71.20 | 71.65 | 1.0M |
| 2025-04-15 | 71.90 | 72.55 | 71.80 | 72.40 | 1.0M |
| 2025-04-14 | 72.95 | 73.35 | 71.60 | 71.90 | 1.3M |
| 2025-04-11 | 72.30 | 73.25 | 71.05 | 73.00 | 1.9M |
| 2025-04-10 | 72.50 | 73.35 | 72.10 | 72.30 | 4.8M |
| 2025-04-08 | 67.35 | 70.15 | 67.30 | 70.00 | 3.2M |
| 2025-04-07 | 70.80 | 70.80 | 67.25 | 67.50 | 4.3M |
| 2025-04-04 | 73.00 | 73.15 | 72.50 | 73.05 | 3.5M |
| 2025-04-03 | 73.70 | 74.40 | 73.10 | 74.40 | 1.3M |
| 2025-04-02 | 73.75 | 74.60 | 73.50 | 74.60 | 2.9M |
| 2025-03-31 | 73.20 | 73.20 | 72.85 | 73.00 | 2.5M |
| 2025-03-28 | 74.00 | 74.40 | 72.90 | 73.60 | 2.2M |
| 2025-03-27 | 73.85 | 74.00 | 73.00 | 74.00 | 2.2M |
| 2025-03-26 | 73.00 | 73.85 | 72.50 | 73.85 | 1.1M |
| 2025-03-25 | 73.70 | 73.70 | 72.50 | 73.00 | 3.0M |
| 2025-03-24 | 73.05 | 74.70 | 73.05 | 73.60 | 2.4M |
| 2025-03-21 | 73.50 | 73.90 | 73.00 | 73.00 | 3.9M |
| 2025-03-20 | 73.00 | 74.20 | 72.95 | 73.45 | 2.4M |
| 2025-03-19 | 72.35 | 73.05 | 72.35 | 73.00 | 1.7M |
| 2025-03-18 | 72.75 | 73.10 | 72.40 | 72.40 | 1.9M |
| 2025-03-17 | 72.45 | 73.05 | 72.30 | 72.75 | 1.9M |
| 2025-03-14 | 72.00 | 72.80 | 71.55 | 72.45 | 1.2M |
| 2025-03-13 | 70.50 | 72.95 | 70.50 | 72.05 | 2.4M |
| 2025-03-12 | 70.75 | 71.00 | 69.80 | 71.00 | 2.6M |
| 2025-03-11 | 72.00 | 72.00 | 70.10 | 71.45 | 2.2M |
| 2025-03-10 | 71.55 | 72.60 | 71.55 | 72.60 | 2.0M |
| 2025-03-07 | 71.40 | 71.50 | 70.30 | 71.50 | 2.0M |
| 2025-03-06 | 70.50 | 71.80 | 70.35 | 71.00 | 3.8M |
| 2025-03-05 | 70.90 | 71.05 | 69.80 | 70.15 | 4.9M |
| 2025-03-04 | 71.26 | 71.79 | 71.02 | 71.55 | 2.1M |
| 2025-03-03 | 70.09 | 71.21 | 70.09 | 71.02 | 1.4M |
| 2025-02-28 | 71.50 | 71.99 | 69.65 | 69.65 | 3.7M |
| 2025-02-27 | 71.99 | 72.47 | 71.55 | 71.70 | 0.6M |
| 2025-02-26 | 70.92 | 72.09 | 70.53 | 71.99 | 2.3M |
| 2025-02-25 | 74.80 | 74.80 | 72.50 | 72.50 | 2.7M |
| 2025-02-24 | 73.15 | 74.95 | 73.00 | 74.95 | 3.5M |
| 2025-02-21 | 72.95 | 73.55 | 72.15 | 72.80 | 2.1M |
| 2025-02-20 | 73.00 | 73.80 | 72.00 | 72.00 | 4.9M |
| 2025-02-19 | 74.00 | 74.25 | 71.55 | 71.55 | 4.1M |
| 2025-02-18 | 73.20 | 74.65 | 72.50 | 74.00 | 2.4M |
| 2025-02-17 | 72.65 | 73.80 | 72.30 | 73.25 | 1.5M |
| 2025-02-14 | 72.25 | 73.00 | 72.10 | 72.65 | 1.4M |
| 2025-02-13 | 71.20 | 72.35 | 71.05 | 72.25 | 2.7M |
| 2025-02-12 | 71.45 | 72.35 | 71.10 | 71.20 | 4.0M |
| 2025-02-11 | 70.10 | 71.45 | 69.90 | 71.45 | 3.9M |
| 2025-02-10 | 72.80 | 73.00 | 69.80 | 69.80 | 5.3M |
| 2025-02-07 | 73.05 | 73.40 | 72.70 | 73.00 | 1.5M |
| 2025-02-06 | 73.40 | 73.60 | 72.60 | 73.60 | 1.9M |
| 2025-02-05 | 71.80 | 73.40 | 71.35 | 73.40 | 3.4M |
| 2025-02-04 | 68.20 | 71.80 | 68.20 | 71.80 | 3.9M |
| 2025-02-03 | 71.00 | 71.40 | 67.10 | 67.10 | 4.0M |
| 2025-01-31 | 69.00 | 71.45 | 69.00 | 69.30 | 7.5M |
| 2025-01-30 | 70.15 | 70.45 | 68.55 | 68.85 | 2.1M |
| 2025-01-28 | 70.55 | 70.85 | 70.20 | 70.20 | 1.6M |
| 2025-01-27 | 71.00 | 71.30 | 70.55 | 70.70 | 4.2M |
| 2025-01-24 | 71.35 | 71.50 | 70.55 | 70.55 | 2.6M |
| 2025-01-23 | 71.05 | 71.75 | 70.60 | 71.30 | 2.6M |
| 2025-01-22 | 71.60 | 71.65 | 70.80 | 71.05 | 2.1M |
| 2025-01-21 | 71.20 | 71.85 | 71.10 | 71.50 | 2.8M |
| 2025-01-20 | 70.05 | 71.80 | 70.05 | 71.20 | 2.0M |
| 2025-01-17 | 70.50 | 71.25 | 69.25 | 70.25 | 1.7M |
| 2025-01-16 | 71.25 | 71.90 | 70.00 | 70.00 | 3.8M |
| 2025-01-15 | 71.00 | 72.10 | 70.40 | 70.65 | 2.3M |
| 2025-01-14 | 71.60 | 72.20 | 70.80 | 71.00 | 4.1M |
| 2025-01-13 | 73.30 | 73.90 | 71.10 | 71.10 | 2.3M |
| 2025-01-10 | 73.55 | 74.50 | 72.90 | 73.30 | 1.1M |
| 2025-01-09 | 74.50 | 74.95 | 73.35 | 73.55 | 2.1M |
| 2025-01-08 | 75.40 | 76.00 | 74.50 | 74.50 | 4.0M |
| 2025-01-07 | 75.30 | 76.45 | 75.25 | 75.30 | 1.1M |
| 2025-01-06 | 75.20 | 76.80 | 75.20 | 75.25 | 0.9M |
| 2025-01-03 | 73.70 | 75.60 | 73.55 | 75.10 | 1.1M |
| 2025-01-02 | 71.30 | 73.70 | 71.30 | 73.70 | 1.1M |