71.78
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 65.03 | 65.72 | 65.03 | 65.18 | 362.8K |
| 09:35 | 65.19 | 65.88 | 64.63 | 64.65 | 334.0K |
| 09:40 | 64.57 | 65.05 | 64.30 | 64.30 | 317.6K |
| 09:45 | 64.25 | 64.49 | 63.82 | 64.37 | 336.5K |
| 09:50 | 64.37 | 64.37 | 63.69 | 63.73 | 200.7K |
| 09:55 | 63.71 | 64.04 | 63.36 | 63.36 | 230.7K |
| 10:00 | 63.45 | 63.80 | 63.20 | 63.47 | 274.3K |
| 10:05 | 63.47 | 63.57 | 63.16 | 63.16 | 135.4K |
| 10:10 | 63.17 | 63.23 | 62.70 | 62.94 | 267.1K |
| 10:15 | 63.12 | 63.23 | 62.67 | 62.68 | 175.0K |
| 10:20 | 62.66 | 63.01 | 62.54 | 62.85 | 198.6K |
| 10:25 | 62.80 | 62.80 | 62.28 | 62.40 | 310.0K |
| 10:30 | 62.40 | 62.40 | 61.00 | 62.30 | 372.1K |
| 10:35 | 62.21 | 62.78 | 62.21 | 62.69 | 220.5K |
| 10:40 | 62.54 | 62.78 | 62.20 | 62.78 | 183.4K |
| 10:45 | 62.75 | 63.12 | 62.75 | 62.90 | 264.5K |
| 10:50 | 62.90 | 63.09 | 62.59 | 63.09 | 149.3K |
| 10:55 | 63.00 | 63.03 | 62.70 | 62.90 | 66.7K |
| 11:00 | 62.86 | 62.86 | 62.53 | 62.57 | 70.4K |
| 11:05 | 62.78 | 63.00 | 62.56 | 62.61 | 46.8K |
| 11:10 | 62.94 | 63.05 | 62.68 | 62.68 | 56.1K |
| 11:15 | 62.61 | 62.98 | 62.59 | 62.98 | 16.2K |
| 11:20 | 63.04 | 63.05 | 62.61 | 62.90 | 41.4K |
| 11:25 | 62.66 | 62.85 | 62.53 | 62.65 | 30.7K |
| 13:00 | 62.80 | 62.80 | 62.35 | 62.53 | 84.6K |
| 13:05 | 62.53 | 62.56 | 62.22 | 62.26 | 57.5K |
| 13:10 | 62.31 | 62.62 | 62.30 | 62.40 | 69.5K |
| 13:15 | 62.41 | 62.55 | 62.31 | 62.36 | 85.6K |
| 13:20 | 62.36 | 62.47 | 62.24 | 62.45 | 63.2K |
| 13:25 | 62.47 | 62.80 | 62.39 | 62.79 | 116.2K |
| 13:30 | 62.66 | 62.87 | 62.52 | 62.62 | 57.8K |
| 13:35 | 62.61 | 62.61 | 62.41 | 62.43 | 39.1K |
| 13:40 | 62.47 | 62.48 | 62.24 | 62.24 | 60.5K |
| 13:45 | 62.28 | 62.31 | 62.17 | 62.17 | 60.8K |
| 13:50 | 62.17 | 62.45 | 62.13 | 62.34 | 56.1K |
| 13:55 | 62.39 | 62.55 | 62.33 | 62.50 | 28.0K |
| 14:00 | 62.55 | 62.58 | 62.21 | 62.29 | 94.5K |
| 14:05 | 62.27 | 62.35 | 61.98 | 62.07 | 112.3K |
| 14:10 | 62.08 | 62.35 | 61.94 | 62.35 | 102.4K |
| 14:15 | 62.30 | 62.80 | 62.29 | 62.78 | 101.6K |
| 14:20 | 62.69 | 62.92 | 62.67 | 62.92 | 49.7K |
| 14:25 | 62.92 | 63.44 | 62.92 | 63.39 | 113.9K |
| 14:30 | 63.40 | 63.85 | 63.23 | 63.62 | 109.9K |
| 14:35 | 63.70 | 63.80 | 63.59 | 63.77 | 94.7K |
| 14:40 | 63.77 | 64.58 | 63.77 | 64.56 | 271.3K |
| 14:45 | 64.58 | 65.58 | 64.56 | 65.41 | 438.6K |
| 14:50 | 65.24 | 65.90 | 65.24 | 65.88 | 559.9K |
| 14:55 | 65.70 | 65.80 | 65.21 | 65.51 | 200.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 74.50 | 76.11 | 71.67 | 71.78 | 11.1M |
| 2025-09-25 | 71.90 | 77.33 | 69.69 | 74.70 | 15.4M |
| 2025-09-24 | 65.00 | 73.57 | 64.35 | 72.36 | 18.1M |
| 2025-09-23 | 65.55 | 65.90 | 61.00 | 65.00 | 7.9M |
| 2025-09-22 | 64.00 | 65.88 | 63.12 | 64.93 | 6.2M |
| 2025-09-19 | 63.55 | 66.55 | 63.50 | 64.17 | 7.1M |
| 2025-09-18 | 61.70 | 66.51 | 61.63 | 63.76 | 12.5M |
| 2025-09-17 | 59.50 | 63.33 | 59.32 | 61.90 | 8.8M |
| 2025-09-16 | 60.94 | 62.18 | 60.63 | 61.45 | 4.1M |
| 2025-09-15 | 62.59 | 63.18 | 61.12 | 61.12 | 4.0M |
| 2025-09-12 | 61.92 | 63.78 | 61.33 | 61.33 | 5.0M |
| 2025-09-11 | 60.12 | 62.49 | 59.20 | 62.03 | 5.3M |
| 2025-09-10 | 60.30 | 60.99 | 59.50 | 60.03 | 3.9M |
| 2025-09-09 | 61.79 | 62.18 | 59.73 | 60.13 | 4.5M |
| 2025-09-08 | 63.01 | 63.38 | 60.89 | 62.52 | 5.7M |
| 2025-09-05 | 61.71 | 63.55 | 60.53 | 63.08 | 5.2M |
| 2025-09-04 | 67.00 | 67.50 | 59.33 | 61.79 | 7.9M |
| 2025-09-03 | 69.17 | 70.40 | 66.07 | 66.97 | 4.8M |
| 2025-09-02 | 71.51 | 72.49 | 67.70 | 68.88 | 5.5M |
| 2025-09-01 | 71.00 | 72.59 | 69.50 | 71.48 | 6.2M |
| 2025-08-29 | 71.11 | 71.11 | 68.00 | 69.50 | 9.0M |
| 2025-08-28 | 66.01 | 73.32 | 65.81 | 73.27 | 13.5M |
| 2025-08-27 | 68.28 | 70.18 | 65.44 | 65.50 | 7.9M |
| 2025-08-26 | 68.10 | 70.33 | 67.22 | 68.75 | 7.2M |
| 2025-08-25 | 68.00 | 69.88 | 66.38 | 68.69 | 10.0M |
| 2025-08-22 | 61.80 | 67.97 | 61.80 | 67.14 | 10.8M |
| 2025-08-21 | 64.20 | 64.60 | 61.71 | 62.10 | 7.4M |
| 2025-08-20 | 60.49 | 65.49 | 58.91 | 64.77 | 10.2M |
| 2025-08-19 | 61.26 | 61.76 | 59.97 | 60.78 | 4.6M |
| 2025-08-18 | 59.71 | 62.45 | 58.89 | 61.14 | 8.2M |
| 2025-08-15 | 58.61 | 59.78 | 58.10 | 59.43 | 3.9M |
| 2025-08-14 | 60.60 | 61.45 | 58.41 | 58.63 | 5.1M |
| 2025-08-13 | 60.14 | 61.50 | 59.71 | 60.19 | 4.6M |
| 2025-08-12 | 60.26 | 61.88 | 59.83 | 60.14 | 4.0M |
| 2025-08-11 | 59.60 | 61.35 | 59.20 | 60.28 | 4.0M |
| 2025-08-08 | 60.30 | 60.96 | 59.00 | 59.75 | 4.4M |
| 2025-08-07 | 61.38 | 62.49 | 59.83 | 60.43 | 6.1M |
| 2025-08-06 | 61.89 | 62.80 | 60.88 | 61.28 | 4.6M |
| 2025-08-05 | 62.74 | 62.99 | 60.40 | 61.91 | 5.4M |
| 2025-08-04 | 56.55 | 63.08 | 56.23 | 62.49 | 11.4M |
| 2025-08-01 | 57.75 | 58.79 | 56.68 | 56.98 | 4.3M |
| 2025-07-31 | 55.11 | 61.00 | 55.06 | 58.09 | 11.5M |
| 2025-07-30 | 56.20 | 56.68 | 54.59 | 55.04 | 3.6M |
| 2025-07-29 | 55.60 | 57.19 | 55.27 | 56.25 | 5.1M |
| 2025-07-28 | 56.42 | 56.56 | 55.39 | 55.60 | 3.5M |
| 2025-07-25 | 54.66 | 56.85 | 54.20 | 56.50 | 7.7M |
| 2025-07-24 | 52.99 | 54.98 | 52.71 | 54.71 | 5.5M |
| 2025-07-23 | 51.61 | 53.38 | 51.18 | 52.99 | 5.3M |
| 2025-07-22 | 51.68 | 52.60 | 51.68 | 51.85 | 2.5M |
| 2025-07-21 | 52.70 | 52.70 | 51.82 | 51.95 | 2.4M |
| 2025-07-18 | 52.05 | 52.76 | 51.75 | 52.60 | 3.0M |
| 2025-07-17 | 51.40 | 52.00 | 51.16 | 51.98 | 2.4M |
| 2025-07-16 | 51.95 | 52.13 | 51.40 | 51.51 | 1.6M |
| 2025-07-15 | 52.06 | 52.45 | 51.40 | 51.51 | 1.6M |
| 2025-07-14 | 52.64 | 52.73 | 52.01 | 52.01 | 1.7M |
| 2025-07-11 | 52.00 | 52.85 | 51.71 | 52.64 | 2.3M |
| 2025-07-10 | 52.48 | 52.48 | 51.60 | 52.00 | 1.5M |
| 2025-07-09 | 52.85 | 53.09 | 52.09 | 52.12 | 2.0M |
| 2025-07-08 | 52.48 | 53.21 | 52.26 | 52.91 | 1.9M |
| 2025-07-07 | 52.01 | 53.38 | 52.00 | 52.49 | 2.0M |
| 2025-07-04 | 52.68 | 53.68 | 51.82 | 52.40 | 3.1M |
| 2025-07-03 | 52.88 | 53.37 | 52.33 | 53.02 | 2.4M |
| 2025-07-02 | 53.88 | 54.40 | 52.65 | 52.82 | 3.6M |
| 2025-07-01 | 54.85 | 56.56 | 54.28 | 54.40 | 5.4M |
| 2025-06-30 | 55.99 | 56.95 | 54.20 | 55.01 | 6.2M |
| 2025-06-27 | 52.73 | 55.00 | 52.46 | 54.38 | 5.9M |
| 2025-06-26 | 54.33 | 54.33 | 52.22 | 52.30 | 5.4M |
| 2025-06-25 | 53.92 | 54.56 | 52.80 | 54.50 | 4.3M |
| 2025-06-24 | 53.79 | 54.25 | 53.33 | 53.84 | 3.4M |
| 2025-06-23 | 52.20 | 54.72 | 51.81 | 53.77 | 4.4M |
| 2025-06-20 | 51.10 | 53.30 | 50.91 | 52.45 | 4.6M |
| 2025-06-19 | 50.76 | 51.50 | 50.02 | 51.10 | 3.5M |
| 2025-06-18 | 50.00 | 50.83 | 49.76 | 50.41 | 2.2M |
| 2025-06-17 | 51.11 | 51.35 | 49.93 | 49.95 | 2.1M |
| 2025-06-16 | 50.49 | 52.30 | 49.90 | 50.96 | 2.6M |
| 2025-06-13 | 51.77 | 52.10 | 50.55 | 51.00 | 2.8M |
| 2025-06-12 | 52.00 | 52.88 | 51.48 | 52.51 | 2.3M |
| 2025-06-11 | 52.40 | 53.00 | 52.00 | 52.14 | 1.9M |
| 2025-06-10 | 54.00 | 54.18 | 51.81 | 52.50 | 3.4M |
| 2025-06-09 | 54.19 | 55.88 | 53.71 | 53.96 | 5.0M |
| 2025-06-06 | 52.50 | 55.09 | 51.76 | 54.28 | 4.9M |
| 2025-06-05 | 52.70 | 52.80 | 52.02 | 52.67 | 2.6M |
| 2025-06-04 | 53.51 | 53.82 | 52.36 | 52.85 | 2.6M |
| 2025-06-03 | 50.55 | 54.11 | 50.55 | 53.43 | 5.8M |
| 2025-05-30 | 50.31 | 52.00 | 50.13 | 51.48 | 3.5M |
| 2025-05-29 | 50.30 | 51.11 | 50.00 | 50.60 | 2.3M |
| 2025-05-28 | 50.69 | 51.10 | 49.90 | 50.16 | 1.8M |
| 2025-05-27 | 50.70 | 51.38 | 50.36 | 50.99 | 1.9M |
| 2025-05-26 | 48.90 | 51.88 | 48.78 | 51.15 | 5.3M |
| 2025-05-23 | 49.07 | 49.67 | 48.00 | 48.00 | 2.2M |
| 2025-05-22 | 49.71 | 50.18 | 49.16 | 49.29 | 1.6M |
| 2025-05-21 | 50.72 | 51.02 | 49.49 | 49.91 | 2.3M |
| 2025-05-20 | 49.60 | 51.85 | 49.53 | 51.00 | 3.8M |
| 2025-05-19 | 47.50 | 52.27 | 47.50 | 50.45 | 9.0M |
| 2025-05-16 | 46.00 | 47.50 | 45.03 | 46.68 | 4.6M |
| 2025-05-15 | 49.28 | 49.28 | 48.18 | 48.21 | 2.1M |
| 2025-05-14 | 49.29 | 49.90 | 48.74 | 49.31 | 2.2M |
| 2025-05-13 | 50.52 | 50.60 | 49.10 | 49.24 | 2.2M |
| 2025-05-12 | 49.28 | 50.08 | 49.28 | 49.83 | 2.0M |
| 2025-05-09 | 50.80 | 50.82 | 49.04 | 49.15 | 2.4M |
| 2025-05-08 | 49.60 | 51.69 | 49.60 | 50.82 | 3.1M |
| 2025-05-07 | 50.60 | 51.51 | 49.34 | 50.10 | 3.4M |
| 2025-05-06 | 48.28 | 49.78 | 48.17 | 49.72 | 3.8M |
| 2025-04-30 | 47.20 | 48.28 | 46.76 | 47.51 | 5.1M |
| 2025-04-29 | 49.20 | 49.53 | 48.01 | 49.01 | 3.3M |
| 2025-04-28 | 49.90 | 50.14 | 49.00 | 49.23 | 2.0M |
| 2025-04-25 | 49.68 | 50.19 | 48.52 | 49.73 | 2.5M |
| 2025-04-24 | 49.95 | 50.20 | 49.09 | 49.17 | 2.6M |
| 2025-04-23 | 50.40 | 50.71 | 49.55 | 50.24 | 3.3M |
| 2025-04-22 | 50.41 | 50.88 | 49.68 | 49.87 | 2.6M |
| 2025-04-21 | 49.69 | 50.48 | 49.51 | 50.41 | 2.0M |
| 2025-04-18 | 50.45 | 51.29 | 49.45 | 49.82 | 3.0M |
| 2025-04-17 | 51.43 | 52.60 | 50.81 | 50.81 | 3.2M |
| 2025-04-16 | 52.68 | 53.33 | 51.01 | 51.75 | 3.6M |
| 2025-04-15 | 51.84 | 53.88 | 51.70 | 53.21 | 5.1M |
| 2025-04-14 | 53.98 | 54.10 | 52.02 | 52.04 | 4.4M |
| 2025-04-11 | 51.00 | 54.07 | 50.86 | 52.70 | 7.0M |
| 2025-04-10 | 50.48 | 53.00 | 50.48 | 51.23 | 6.3M |
| 2025-04-09 | 46.80 | 50.48 | 45.01 | 49.43 | 6.6M |
| 2025-04-08 | 47.96 | 49.97 | 46.60 | 48.16 | 7.1M |
| 2025-04-07 | 51.00 | 53.88 | 45.44 | 47.46 | 9.3M |
| 2025-04-03 | 56.00 | 57.35 | 54.22 | 55.40 | 7.3M |
| 2025-04-02 | 57.30 | 58.62 | 56.63 | 56.94 | 5.5M |
| 2025-04-01 | 61.00 | 61.00 | 56.51 | 57.92 | 12.5M |
| 2025-03-31 | 58.80 | 61.92 | 58.38 | 60.35 | 9.0M |
| 2025-03-28 | 63.66 | 63.66 | 59.53 | 59.96 | 11.3M |
| 2025-03-27 | 56.40 | 62.79 | 56.40 | 61.10 | 13.3M |
| 2025-03-26 | 55.38 | 56.75 | 55.30 | 55.70 | 4.1M |
| 2025-03-25 | 58.12 | 58.68 | 55.30 | 55.31 | 6.2M |
| 2025-03-24 | 57.08 | 58.66 | 56.50 | 58.04 | 6.1M |
| 2025-03-21 | 57.30 | 57.88 | 56.33 | 57.06 | 4.5M |
| 2025-03-20 | 58.00 | 59.37 | 57.22 | 57.40 | 4.5M |
| 2025-03-19 | 58.78 | 59.58 | 57.58 | 57.98 | 5.0M |
| 2025-03-18 | 59.88 | 60.50 | 58.75 | 58.84 | 4.9M |
| 2025-03-17 | 60.01 | 61.06 | 58.41 | 59.88 | 7.1M |
| 2025-03-14 | 54.64 | 59.99 | 53.86 | 59.58 | 11.3M |
| 2025-03-13 | 56.22 | 56.98 | 53.64 | 54.64 | 6.7M |
| 2025-03-12 | 58.80 | 59.24 | 56.41 | 56.47 | 6.9M |
| 2025-03-11 | 57.01 | 59.68 | 56.88 | 58.30 | 6.8M |
| 2025-03-10 | 58.28 | 58.50 | 56.83 | 57.97 | 7.0M |
| 2025-03-07 | 54.95 | 59.28 | 54.25 | 57.92 | 12.5M |
| 2025-03-06 | 52.30 | 57.57 | 52.30 | 55.36 | 12.3M |
| 2025-03-05 | 51.20 | 52.06 | 50.11 | 51.12 | 4.0M |
| 2025-03-04 | 50.01 | 52.10 | 49.56 | 51.11 | 5.2M |
| 2025-03-03 | 52.56 | 53.19 | 50.31 | 50.45 | 7.4M |
| 2025-02-28 | 55.30 | 55.30 | 52.60 | 52.75 | 6.6M |
| 2025-02-27 | 56.40 | 57.20 | 54.70 | 56.00 | 5.8M |
| 2025-02-26 | 57.12 | 57.90 | 55.70 | 56.84 | 6.0M |
| 2025-02-25 | 55.10 | 58.58 | 54.68 | 56.62 | 8.7M |
| 2025-02-24 | 56.50 | 56.93 | 55.41 | 56.05 | 5.8M |
| 2025-02-21 | 54.27 | 56.58 | 53.32 | 56.13 | 7.2M |
| 2025-02-20 | 55.00 | 55.30 | 53.90 | 54.06 | 4.3M |
| 2025-02-19 | 52.82 | 55.16 | 52.60 | 54.70 | 5.8M |
| 2025-02-18 | 53.00 | 55.09 | 52.30 | 53.02 | 5.7M |
| 2025-02-17 | 52.80 | 54.20 | 52.08 | 53.02 | 6.1M |
| 2025-02-14 | 55.11 | 55.37 | 53.27 | 53.69 | 4.8M |
| 2025-02-13 | 56.41 | 56.56 | 54.90 | 55.11 | 5.3M |
| 2025-02-12 | 54.22 | 56.80 | 53.90 | 56.39 | 7.3M |
| 2025-02-11 | 54.00 | 55.25 | 52.88 | 54.49 | 5.4M |
| 2025-02-10 | 52.91 | 54.84 | 52.15 | 54.12 | 6.7M |
| 2025-02-07 | 52.63 | 54.43 | 52.20 | 52.90 | 6.0M |
| 2025-02-06 | 49.48 | 53.18 | 49.25 | 52.97 | 6.8M |
| 2025-02-05 | 51.10 | 51.49 | 49.22 | 49.69 | 4.9M |
| 2025-01-27 | 52.35 | 52.78 | 50.44 | 50.44 | 2.6M |
| 2025-01-24 | 50.99 | 52.23 | 50.97 | 51.94 | 3.0M |
| 2025-01-23 | 51.90 | 53.00 | 50.98 | 51.17 | 3.6M |
| 2025-01-22 | 51.71 | 52.15 | 50.98 | 51.61 | 2.9M |
| 2025-01-21 | 52.86 | 52.96 | 51.52 | 52.26 | 3.2M |
| 2025-01-20 | 53.50 | 54.00 | 52.00 | 52.48 | 3.8M |
| 2025-01-17 | 52.00 | 54.60 | 51.69 | 53.12 | 4.6M |
| 2025-01-16 | 53.99 | 54.60 | 51.78 | 52.20 | 4.1M |
| 2025-01-15 | 52.80 | 54.33 | 51.80 | 53.19 | 5.6M |
| 2025-01-14 | 50.63 | 53.28 | 49.77 | 53.10 | 7.0M |
| 2025-01-13 | 48.66 | 50.85 | 47.65 | 50.19 | 5.2M |
| 2025-01-10 | 49.01 | 50.84 | 48.10 | 48.16 | 4.2M |
| 2025-01-09 | 49.00 | 50.08 | 48.18 | 49.14 | 2.8M |
| 2025-01-08 | 49.19 | 49.95 | 47.06 | 49.16 | 4.1M |
| 2025-01-07 | 48.36 | 49.85 | 48.08 | 49.49 | 3.1M |
| 2025-01-06 | 47.93 | 49.45 | 47.81 | 48.21 | 3.7M |
| 2025-01-03 | 49.68 | 49.86 | 47.70 | 48.03 | 3.8M |
| 2025-01-02 | 51.65 | 51.95 | 48.29 | 49.21 | 5.4M |