79.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 83.76 | 83.76 | 81.38 | 81.75 | 2,651.5K |
| 09:35 | 81.71 | 82.43 | 81.59 | 82.20 | 1,009.6K |
| 09:40 | 82.27 | 82.30 | 81.22 | 81.50 | 1,099.3K |
| 09:45 | 81.47 | 82.19 | 81.05 | 81.05 | 847.0K |
| 09:50 | 81.01 | 81.24 | 80.80 | 81.01 | 847.0K |
| 09:55 | 81.01 | 81.81 | 80.51 | 81.81 | 750.4K |
| 10:00 | 81.80 | 81.98 | 81.30 | 81.98 | 551.6K |
| 10:05 | 81.91 | 82.00 | 81.52 | 82.00 | 312.6K |
| 10:10 | 82.02 | 82.02 | 81.48 | 81.63 | 368.9K |
| 10:15 | 81.65 | 81.87 | 81.30 | 81.31 | 250.7K |
| 10:20 | 81.32 | 81.66 | 81.32 | 81.66 | 193.1K |
| 10:25 | 81.66 | 81.82 | 81.48 | 81.48 | 277.2K |
| 10:30 | 81.51 | 82.30 | 81.51 | 82.07 | 237.7K |
| 10:35 | 82.07 | 82.07 | 81.34 | 81.47 | 303.4K |
| 10:40 | 81.47 | 81.66 | 81.22 | 81.51 | 344.1K |
| 10:45 | 81.51 | 81.71 | 81.41 | 81.71 | 111.9K |
| 10:50 | 81.70 | 82.10 | 81.70 | 81.93 | 144.7K |
| 10:55 | 81.93 | 81.98 | 81.62 | 81.62 | 171.3K |
| 11:00 | 81.63 | 81.75 | 81.51 | 81.54 | 383.8K |
| 11:05 | 81.55 | 81.67 | 81.35 | 81.35 | 210.2K |
| 11:10 | 81.35 | 81.35 | 81.01 | 81.08 | 239.6K |
| 11:15 | 81.11 | 81.23 | 80.80 | 80.80 | 302.7K |
| 11:20 | 80.80 | 80.83 | 80.63 | 80.64 | 255.3K |
| 11:25 | 80.63 | 80.96 | 80.62 | 80.91 | 312.9K |
| 13:00 | 80.87 | 80.92 | 80.67 | 80.75 | 190.2K |
| 13:05 | 80.75 | 80.87 | 80.70 | 80.75 | 169.0K |
| 13:10 | 80.74 | 80.89 | 80.73 | 80.88 | 110.5K |
| 13:15 | 80.89 | 80.90 | 80.75 | 80.77 | 169.9K |
| 13:20 | 80.76 | 80.98 | 80.74 | 80.94 | 141.0K |
| 13:25 | 80.90 | 80.97 | 80.50 | 80.58 | 307.0K |
| 13:30 | 80.65 | 80.78 | 80.56 | 80.71 | 193.2K |
| 13:35 | 80.70 | 80.78 | 80.64 | 80.67 | 263.2K |
| 13:40 | 80.65 | 80.70 | 80.42 | 80.45 | 281.4K |
| 13:45 | 80.45 | 80.61 | 80.41 | 80.61 | 153.2K |
| 13:50 | 80.58 | 80.62 | 80.36 | 80.39 | 200.9K |
| 13:55 | 80.36 | 80.41 | 80.03 | 80.08 | 352.7K |
| 14:00 | 80.08 | 80.50 | 80.07 | 80.49 | 289.3K |
| 14:05 | 80.50 | 80.50 | 80.25 | 80.39 | 138.3K |
| 14:10 | 80.38 | 80.38 | 80.22 | 80.25 | 119.7K |
| 14:15 | 80.18 | 80.35 | 80.09 | 80.09 | 295.9K |
| 14:20 | 80.08 | 80.22 | 80.00 | 80.13 | 336.8K |
| 14:25 | 80.10 | 80.12 | 79.70 | 79.89 | 674.6K |
| 14:30 | 79.91 | 80.00 | 79.57 | 79.57 | 406.1K |
| 14:35 | 79.57 | 79.90 | 79.50 | 79.62 | 466.9K |
| 14:40 | 79.61 | 79.71 | 79.40 | 79.55 | 624.0K |
| 14:45 | 79.68 | 80.00 | 79.54 | 79.85 | 439.2K |
| 14:50 | 79.86 | 79.86 | 79.68 | 79.70 | 490.3K |
| 14:55 | 79.70 | 79.70 | 79.54 | 79.58 | 208.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 83.60 | 84.00 | 79.38 | 79.49 | 19.5M |
| 2025-09-25 | 81.75 | 88.00 | 79.88 | 83.67 | 34.7M |
| 2025-09-24 | 73.01 | 80.31 | 71.71 | 80.31 | 28.1M |
| 2025-09-23 | 73.49 | 73.91 | 71.00 | 73.01 | 12.9M |
| 2025-09-22 | 72.37 | 73.76 | 72.08 | 73.49 | 12.1M |
| 2025-09-19 | 75.00 | 75.45 | 72.01 | 72.37 | 20.2M |
| 2025-09-18 | 78.14 | 80.79 | 73.80 | 77.06 | 30.8M |
| 2025-09-17 | 78.18 | 81.58 | 77.00 | 78.14 | 27.9M |
| 2025-09-16 | 74.35 | 79.20 | 73.08 | 78.15 | 25.5M |
| 2025-09-15 | 71.20 | 75.38 | 71.20 | 73.69 | 22.2M |
| 2025-09-12 | 72.45 | 74.29 | 71.00 | 71.90 | 24.4M |
| 2025-09-11 | 68.50 | 72.54 | 68.41 | 72.26 | 28.4M |
| 2025-09-10 | 67.05 | 70.50 | 67.00 | 68.89 | 21.9M |
| 2025-09-09 | 69.00 | 71.21 | 68.01 | 68.33 | 35.7M |
| 2025-09-08 | 63.96 | 68.85 | 63.96 | 68.85 | 22.6M |
| 2025-09-05 | 60.42 | 62.65 | 60.03 | 62.59 | 9.5M |
| 2025-09-04 | 64.24 | 64.30 | 59.32 | 60.58 | 12.2M |
| 2025-09-03 | 66.64 | 66.80 | 62.80 | 63.72 | 14.4M |
| 2025-09-02 | 63.41 | 67.00 | 60.68 | 65.74 | 24.5M |
| 2025-09-01 | 63.60 | 64.45 | 62.15 | 63.39 | 11.3M |
| 2025-08-29 | 64.90 | 65.88 | 63.20 | 64.43 | 9.4M |
| 2025-08-28 | 63.32 | 64.67 | 62.30 | 64.50 | 12.0M |
| 2025-08-27 | 65.21 | 66.77 | 63.71 | 63.78 | 13.4M |
| 2025-08-26 | 66.06 | 66.45 | 65.16 | 65.20 | 11.6M |
| 2025-08-25 | 66.01 | 67.38 | 65.80 | 66.74 | 13.5M |
| 2025-08-22 | 64.90 | 65.93 | 64.30 | 65.82 | 12.0M |
| 2025-08-21 | 65.42 | 66.54 | 64.68 | 64.97 | 12.0M |
| 2025-08-20 | 65.15 | 66.00 | 64.10 | 65.38 | 13.6M |
| 2025-08-19 | 63.38 | 67.03 | 62.15 | 65.19 | 21.3M |
| 2025-08-18 | 62.98 | 63.98 | 62.06 | 63.34 | 14.8M |
| 2025-08-15 | 61.47 | 62.88 | 61.26 | 62.68 | 15.3M |
| 2025-08-14 | 60.35 | 63.20 | 58.77 | 61.73 | 17.5M |
| 2025-08-13 | 59.80 | 60.58 | 59.12 | 60.21 | 8.7M |
| 2025-08-12 | 60.57 | 60.97 | 59.00 | 59.61 | 11.0M |
| 2025-08-11 | 60.40 | 61.54 | 60.40 | 60.45 | 7.9M |
| 2025-08-08 | 61.79 | 61.83 | 60.37 | 60.40 | 6.5M |
| 2025-08-07 | 62.86 | 62.86 | 61.71 | 61.98 | 9.4M |
| 2025-08-06 | 60.80 | 63.34 | 60.11 | 62.75 | 16.7M |
| 2025-08-05 | 60.22 | 60.54 | 59.68 | 60.38 | 7.1M |
| 2025-08-04 | 57.75 | 60.18 | 57.70 | 60.18 | 8.6M |
| 2025-08-01 | 58.89 | 59.57 | 57.59 | 58.04 | 6.4M |
| 2025-07-31 | 58.30 | 60.44 | 58.29 | 58.90 | 9.4M |
| 2025-07-30 | 59.29 | 59.31 | 58.14 | 58.57 | 6.3M |
| 2025-07-29 | 59.58 | 59.95 | 58.65 | 59.38 | 8.5M |
| 2025-07-28 | 60.65 | 61.30 | 60.09 | 60.12 | 6.3M |
| 2025-07-25 | 60.50 | 60.68 | 59.70 | 60.35 | 6.9M |
| 2025-07-24 | 59.80 | 61.15 | 59.51 | 60.27 | 7.9M |
| 2025-07-23 | 61.30 | 61.56 | 59.80 | 60.15 | 10.1M |
| 2025-07-22 | 62.00 | 62.96 | 61.38 | 61.92 | 12.0M |
| 2025-07-21 | 60.98 | 64.78 | 60.06 | 62.99 | 18.6M |
| 2025-07-18 | 58.85 | 59.30 | 58.40 | 59.03 | 7.3M |
| 2025-07-17 | 58.64 | 59.57 | 57.90 | 58.86 | 11.0M |
| 2025-07-16 | 57.36 | 59.26 | 57.06 | 58.89 | 14.4M |
| 2025-07-15 | 57.71 | 57.71 | 56.18 | 57.20 | 7.8M |
| 2025-07-14 | 55.97 | 57.64 | 55.76 | 57.24 | 11.6M |
| 2025-07-11 | 54.03 | 56.50 | 53.75 | 55.71 | 9.8M |
| 2025-07-10 | 54.15 | 54.55 | 53.88 | 54.04 | 4.5M |
| 2025-07-09 | 54.98 | 56.49 | 54.31 | 54.44 | 8.6M |
| 2025-07-08 | 53.94 | 55.00 | 53.70 | 54.75 | 5.0M |
| 2025-07-07 | 54.71 | 54.91 | 53.70 | 53.94 | 4.3M |
| 2025-07-04 | 55.77 | 56.00 | 54.46 | 55.00 | 6.8M |
| 2025-07-03 | 55.63 | 56.71 | 55.12 | 55.66 | 5.0M |
| 2025-07-02 | 57.02 | 57.41 | 55.66 | 56.01 | 5.7M |
| 2025-07-01 | 57.47 | 57.81 | 56.80 | 57.46 | 5.4M |
| 2025-06-30 | 57.20 | 57.98 | 57.06 | 57.47 | 5.1M |
| 2025-06-27 | 56.98 | 57.79 | 56.51 | 57.12 | 5.4M |
| 2025-06-26 | 58.09 | 58.87 | 57.03 | 57.11 | 8.2M |
| 2025-06-25 | 57.50 | 58.12 | 57.02 | 58.10 | 9.8M |
| 2025-06-24 | 54.38 | 57.55 | 54.38 | 57.49 | 14.0M |
| 2025-06-23 | 52.86 | 54.35 | 52.54 | 54.24 | 4.6M |
| 2025-06-20 | 56.31 | 56.33 | 53.75 | 54.01 | 7.8M |
| 2025-06-19 | 55.48 | 57.58 | 55.13 | 56.29 | 12.9M |
| 2025-06-18 | 54.47 | 55.77 | 54.15 | 55.53 | 6.1M |
| 2025-06-17 | 54.80 | 54.98 | 54.20 | 54.50 | 3.7M |
| 2025-06-16 | 53.52 | 54.98 | 53.52 | 54.70 | 3.6M |
| 2025-06-13 | 55.70 | 55.70 | 54.14 | 54.36 | 5.5M |
| 2025-06-12 | 55.95 | 56.76 | 55.69 | 55.84 | 4.1M |
| 2025-06-11 | 55.63 | 56.77 | 55.63 | 56.26 | 6.2M |
| 2025-06-10 | 56.93 | 57.01 | 54.48 | 55.57 | 8.0M |
| 2025-06-09 | 56.51 | 57.77 | 56.50 | 56.92 | 6.1M |
| 2025-06-06 | 57.21 | 57.34 | 56.27 | 56.68 | 5.1M |
| 2025-06-05 | 56.90 | 58.00 | 56.00 | 57.50 | 7.9M |
| 2025-06-04 | 55.97 | 57.22 | 55.70 | 56.70 | 7.7M |
| 2025-06-03 | 54.90 | 55.98 | 54.90 | 55.56 | 4.0M |
| 2025-05-30 | 56.89 | 56.90 | 55.33 | 55.48 | 5.2M |
| 2025-05-29 | 56.61 | 57.46 | 56.55 | 57.15 | 6.1M |
| 2025-05-28 | 57.00 | 57.38 | 56.27 | 56.58 | 4.6M |
| 2025-05-27 | 58.25 | 58.30 | 56.79 | 56.95 | 4.9M |
| 2025-05-26 | 58.40 | 58.50 | 57.63 | 58.19 | 5.3M |
| 2025-05-23 | 58.88 | 60.09 | 58.30 | 58.46 | 6.7M |
| 2025-05-22 | 59.63 | 60.47 | 59.10 | 59.20 | 5.8M |
| 2025-05-21 | 60.75 | 60.94 | 59.20 | 59.45 | 7.8M |
| 2025-05-20 | 60.59 | 61.59 | 59.80 | 60.85 | 5.8M |
| 2025-05-19 | 61.86 | 61.86 | 59.65 | 60.89 | 6.7M |
| 2025-05-16 | 62.20 | 63.89 | 61.85 | 61.99 | 9.4M |
| 2025-05-15 | 64.50 | 64.55 | 61.77 | 62.06 | 8.1M |
| 2025-05-14 | 65.00 | 66.10 | 63.88 | 64.80 | 7.7M |
| 2025-05-13 | 67.75 | 67.86 | 65.16 | 65.29 | 8.3M |
| 2025-05-12 | 65.12 | 66.88 | 65.00 | 66.36 | 10.7M |
| 2025-05-09 | 66.11 | 66.11 | 63.65 | 64.16 | 8.0M |
| 2025-05-08 | 65.60 | 66.95 | 65.19 | 66.09 | 8.8M |
| 2025-05-07 | 67.97 | 67.98 | 64.68 | 65.72 | 12.6M |
| 2025-05-06 | 66.53 | 67.78 | 64.79 | 67.15 | 15.3M |
| 2025-04-30 | 63.00 | 66.88 | 62.30 | 65.87 | 12.3M |
| 2025-04-29 | 62.14 | 63.68 | 61.35 | 62.86 | 7.5M |
| 2025-04-28 | 63.50 | 64.07 | 61.86 | 62.30 | 8.2M |
| 2025-04-25 | 64.60 | 64.91 | 63.50 | 64.09 | 8.9M |
| 2025-04-24 | 65.71 | 66.50 | 64.30 | 64.61 | 13.3M |
| 2025-04-23 | 63.60 | 66.69 | 62.40 | 66.44 | 23.0M |
| 2025-04-22 | 60.69 | 64.50 | 60.28 | 62.12 | 20.4M |
| 2025-04-21 | 57.00 | 62.24 | 55.78 | 61.47 | 18.0M |
| 2025-04-18 | 56.96 | 57.33 | 56.20 | 56.58 | 3.2M |
| 2025-04-17 | 57.10 | 58.23 | 56.97 | 57.00 | 4.6M |
| 2025-04-16 | 58.50 | 58.65 | 56.32 | 57.38 | 6.5M |
| 2025-04-15 | 59.23 | 59.81 | 58.05 | 58.76 | 6.5M |
| 2025-04-14 | 60.00 | 60.95 | 59.00 | 59.27 | 9.7M |
| 2025-04-11 | 56.96 | 60.56 | 56.00 | 59.19 | 10.7M |
| 2025-04-10 | 57.00 | 59.28 | 56.99 | 57.30 | 11.8M |
| 2025-04-09 | 53.40 | 55.39 | 48.68 | 55.03 | 16.7M |
| 2025-04-08 | 57.20 | 57.64 | 53.49 | 53.49 | 12.8M |
| 2025-04-07 | 60.50 | 62.00 | 59.43 | 59.43 | 2.5M |
| 2025-04-03 | 67.05 | 68.85 | 66.00 | 66.03 | 5.3M |
| 2025-04-02 | 67.20 | 68.50 | 67.17 | 68.01 | 6.3M |
| 2025-04-01 | 67.67 | 68.25 | 66.50 | 67.19 | 5.6M |
| 2025-03-31 | 68.50 | 68.92 | 65.52 | 67.50 | 11.5M |
| 2025-03-28 | 70.60 | 71.50 | 69.30 | 69.30 | 5.5M |
| 2025-03-27 | 71.50 | 73.30 | 70.60 | 70.81 | 8.3M |
| 2025-03-26 | 69.97 | 73.38 | 69.00 | 71.80 | 10.5M |
| 2025-03-25 | 72.02 | 73.83 | 69.88 | 70.16 | 9.2M |
| 2025-03-24 | 71.20 | 71.88 | 69.18 | 71.45 | 7.2M |
| 2025-03-21 | 74.33 | 74.90 | 71.01 | 71.23 | 9.7M |
| 2025-03-20 | 75.00 | 77.00 | 72.55 | 75.08 | 12.3M |
| 2025-03-19 | 75.50 | 76.40 | 74.40 | 74.96 | 7.2M |
| 2025-03-18 | 76.45 | 77.68 | 75.23 | 75.80 | 6.7M |
| 2025-03-17 | 75.72 | 77.50 | 73.73 | 76.30 | 9.9M |
| 2025-03-14 | 71.41 | 77.05 | 71.20 | 75.72 | 14.0M |
| 2025-03-13 | 76.49 | 76.51 | 70.96 | 72.13 | 15.8M |
| 2025-03-12 | 78.33 | 78.79 | 76.06 | 76.96 | 8.4M |
| 2025-03-11 | 79.93 | 81.50 | 75.52 | 78.32 | 16.6M |
| 2025-03-10 | 81.00 | 82.88 | 80.00 | 81.66 | 12.2M |
| 2025-03-07 | 79.00 | 81.50 | 78.60 | 80.60 | 13.2M |
| 2025-03-06 | 80.30 | 81.69 | 79.25 | 80.20 | 14.0M |
| 2025-03-05 | 77.20 | 81.66 | 76.88 | 80.48 | 15.8M |
| 2025-03-04 | 74.00 | 79.22 | 74.00 | 77.94 | 15.8M |
| 2025-03-03 | 77.10 | 77.10 | 73.06 | 74.11 | 15.4M |
| 2025-02-28 | 84.00 | 84.00 | 77.14 | 77.14 | 13.9M |
| 2025-02-27 | 84.00 | 87.49 | 82.20 | 85.71 | 16.0M |
| 2025-02-26 | 86.31 | 92.50 | 84.61 | 86.30 | 23.6M |
| 2025-02-25 | 80.50 | 90.08 | 80.20 | 86.30 | 20.1M |
| 2025-02-24 | 90.00 | 90.74 | 84.19 | 84.68 | 22.6M |
| 2025-02-21 | 81.00 | 90.74 | 80.10 | 90.74 | 26.0M |
| 2025-02-20 | 77.30 | 85.64 | 75.68 | 82.49 | 24.6M |
| 2025-02-19 | 72.63 | 78.50 | 72.10 | 77.85 | 21.1M |
| 2025-02-18 | 73.77 | 75.75 | 72.10 | 72.64 | 12.8M |
| 2025-02-17 | 72.38 | 74.90 | 72.15 | 74.80 | 15.5M |
| 2025-02-14 | 71.71 | 72.80 | 71.00 | 72.40 | 10.9M |
| 2025-02-13 | 75.11 | 76.60 | 71.87 | 72.65 | 15.8M |
| 2025-02-12 | 73.47 | 77.00 | 71.71 | 75.78 | 18.6M |
| 2025-02-11 | 74.85 | 78.60 | 74.32 | 75.29 | 23.1M |
| 2025-02-10 | 77.00 | 77.70 | 73.50 | 75.60 | 25.8M |
| 2025-02-07 | 79.21 | 79.80 | 75.08 | 78.60 | 30.0M |
| 2025-02-06 | 69.23 | 75.41 | 69.13 | 75.41 | 8.4M |
| 2025-02-05 | 63.77 | 68.55 | 63.77 | 68.55 | 11.4M |
| 2025-01-27 | 65.38 | 65.48 | 61.58 | 62.32 | 13.3M |
| 2025-01-24 | 64.26 | 66.99 | 63.10 | 66.80 | 15.7M |
| 2025-01-23 | 64.00 | 69.01 | 62.67 | 64.67 | 20.6M |
| 2025-01-22 | 63.45 | 65.11 | 62.58 | 64.05 | 13.4M |
| 2025-01-21 | 61.61 | 65.50 | 61.40 | 64.51 | 18.8M |
| 2025-01-20 | 61.03 | 62.50 | 60.70 | 61.00 | 11.7M |
| 2025-01-17 | 60.74 | 62.58 | 60.50 | 60.50 | 11.1M |
| 2025-01-16 | 62.22 | 62.68 | 60.20 | 61.05 | 17.4M |
| 2025-01-15 | 60.00 | 63.26 | 59.47 | 61.62 | 27.6M |
| 2025-01-14 | 53.80 | 59.51 | 53.03 | 59.51 | 28.2M |
| 2025-01-13 | 52.80 | 56.97 | 52.78 | 54.10 | 15.8M |
| 2025-01-10 | 53.58 | 58.00 | 53.55 | 53.97 | 17.7M |
| 2025-01-09 | 50.98 | 55.33 | 50.66 | 54.45 | 17.5M |
| 2025-01-08 | 50.50 | 52.91 | 48.38 | 51.82 | 12.6M |
| 2025-01-07 | 49.80 | 50.52 | 49.06 | 50.45 | 7.6M |
| 2025-01-06 | 49.00 | 50.50 | 48.71 | 49.80 | 7.9M |
| 2025-01-03 | 52.11 | 52.25 | 49.00 | 49.02 | 10.6M |
| 2025-01-02 | 53.90 | 54.56 | 51.00 | 52.11 | 11.4M |