79.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 75.35 | 78.23 | 75.30 | 78.06 | 10,713.0K |
| 09:35 | 78.00 | 78.88 | 76.95 | 77.20 | 8,415.0K |
| 09:40 | 77.25 | 77.91 | 77.00 | 77.18 | 3,717.8K |
| 09:45 | 77.17 | 77.68 | 77.09 | 77.48 | 2,477.3K |
| 09:50 | 77.46 | 78.34 | 77.42 | 78.15 | 3,218.5K |
| 09:55 | 78.15 | 78.79 | 77.98 | 78.48 | 3,119.4K |
| 10:00 | 78.47 | 78.99 | 78.47 | 78.69 | 3,243.3K |
| 10:05 | 78.69 | 78.69 | 77.97 | 78.18 | 1,624.9K |
| 10:10 | 78.16 | 78.75 | 78.03 | 78.75 | 1,193.1K |
| 10:15 | 78.71 | 78.79 | 78.38 | 78.59 | 1,433.7K |
| 10:20 | 78.59 | 78.98 | 78.25 | 78.30 | 1,846.2K |
| 10:25 | 78.29 | 78.48 | 77.80 | 78.23 | 1,920.4K |
| 10:30 | 78.14 | 78.22 | 77.48 | 77.48 | 1,401.6K |
| 10:35 | 77.48 | 77.85 | 77.46 | 77.70 | 1,104.4K |
| 10:40 | 77.70 | 77.90 | 77.54 | 77.90 | 689.6K |
| 10:45 | 77.90 | 78.15 | 77.90 | 77.90 | 781.0K |
| 10:50 | 77.99 | 78.86 | 77.96 | 78.75 | 1,406.5K |
| 10:55 | 78.73 | 79.00 | 78.60 | 78.90 | 2,292.8K |
| 11:00 | 78.90 | 79.90 | 78.85 | 79.14 | 3,206.7K |
| 11:05 | 79.19 | 79.19 | 78.57 | 78.64 | 1,088.4K |
| 11:10 | 78.61 | 78.98 | 78.37 | 78.85 | 640.1K |
| 11:15 | 78.90 | 79.10 | 78.65 | 79.09 | 528.8K |
| 11:20 | 79.04 | 79.90 | 79.04 | 79.89 | 1,343.8K |
| 11:25 | 79.90 | 79.99 | 79.58 | 79.97 | 1,667.9K |
| 11:30 | 79.99 | 79.99 | 79.99 | 79.99 | 16.4K |
| 13:00 | 80.12 | 81.15 | 80.12 | 81.15 | 4,164.8K |
| 13:05 | 81.15 | 81.15 | 79.50 | 80.01 | 2,370.3K |
| 13:10 | 80.00 | 80.00 | 79.50 | 79.78 | 1,105.6K |
| 13:15 | 79.76 | 80.00 | 79.50 | 79.76 | 1,112.0K |
| 13:20 | 79.82 | 79.99 | 79.09 | 79.43 | 1,522.9K |
| 13:25 | 79.46 | 79.50 | 78.99 | 79.50 | 1,768.7K |
| 13:30 | 79.52 | 80.08 | 79.35 | 79.47 | 875.1K |
| 13:35 | 79.48 | 79.95 | 79.37 | 79.88 | 704.1K |
| 13:40 | 79.90 | 79.95 | 79.05 | 79.08 | 641.9K |
| 13:45 | 79.04 | 79.69 | 79.00 | 79.69 | 1,244.4K |
| 13:50 | 79.65 | 79.65 | 79.05 | 79.05 | 514.5K |
| 13:55 | 79.00 | 79.28 | 78.55 | 78.58 | 1,371.6K |
| 14:00 | 78.61 | 78.89 | 78.49 | 78.49 | 1,544.7K |
| 14:05 | 78.50 | 78.51 | 77.88 | 78.33 | 2,740.3K |
| 14:10 | 78.26 | 78.30 | 77.50 | 77.92 | 2,474.7K |
| 14:15 | 77.92 | 79.00 | 77.68 | 78.67 | 1,573.3K |
| 14:20 | 78.66 | 78.67 | 78.28 | 78.28 | 717.0K |
| 14:25 | 78.28 | 78.42 | 77.90 | 77.92 | 1,024.3K |
| 14:30 | 77.93 | 78.27 | 77.85 | 78.03 | 1,110.5K |
| 14:35 | 78.06 | 78.06 | 77.11 | 77.11 | 1,258.8K |
| 14:40 | 77.10 | 77.67 | 76.56 | 77.67 | 2,859.9K |
| 14:45 | 77.67 | 77.91 | 77.46 | 77.58 | 1,387.8K |
| 14:50 | 77.60 | 78.06 | 77.56 | 78.06 | 1,873.2K |
| 14:55 | 78.07 | 78.20 | 77.78 | 78.06 | 932.8K |
| 15:40 | 78.08 | 78.08 | 78.08 | 78.08 | 0.0K |