81.54
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 82.00 | 82.14 | 81.69 | 81.99 | 3,633.3K |
| 09:35 | 82.04 | 82.30 | 81.97 | 82.03 | 2,115.6K |
| 09:40 | 82.04 | 82.36 | 81.96 | 82.11 | 1,606.1K |
| 09:45 | 82.09 | 82.10 | 81.24 | 81.24 | 2,891.2K |
| 09:50 | 81.30 | 81.40 | 81.25 | 81.38 | 1,362.3K |
| 09:55 | 81.36 | 81.45 | 81.12 | 81.25 | 1,917.2K |
| 10:00 | 81.25 | 81.36 | 81.02 | 81.36 | 1,618.1K |
| 10:05 | 81.45 | 81.91 | 81.45 | 81.83 | 1,489.0K |
| 10:10 | 81.76 | 81.79 | 81.45 | 81.64 | 974.3K |
| 10:15 | 81.64 | 81.70 | 81.51 | 81.63 | 755.2K |
| 10:20 | 81.68 | 81.92 | 81.68 | 81.82 | 956.7K |
| 10:25 | 81.82 | 82.04 | 81.82 | 81.94 | 1,126.6K |
| 10:30 | 81.94 | 81.99 | 81.64 | 81.64 | 724.5K |
| 10:35 | 81.67 | 81.90 | 81.62 | 81.89 | 367.5K |
| 10:40 | 81.90 | 81.91 | 81.56 | 81.57 | 558.4K |
| 10:45 | 81.58 | 81.72 | 81.53 | 81.71 | 433.1K |
| 10:50 | 81.68 | 81.83 | 81.52 | 81.64 | 581.7K |
| 10:55 | 81.60 | 81.71 | 81.48 | 81.50 | 598.6K |
| 11:00 | 81.57 | 81.60 | 81.48 | 81.54 | 478.6K |
| 11:05 | 81.54 | 81.54 | 81.25 | 81.33 | 689.3K |
| 11:10 | 81.33 | 81.45 | 81.20 | 81.22 | 608.8K |
| 11:15 | 81.21 | 81.27 | 81.03 | 81.03 | 898.9K |
| 11:20 | 81.04 | 81.28 | 81.04 | 81.27 | 666.6K |
| 11:25 | 81.27 | 81.33 | 81.12 | 81.25 | 430.3K |
| 11:30 | 81.21 | 81.21 | 81.21 | 81.21 | 8.2K |
| 13:00 | 81.25 | 81.52 | 81.16 | 81.48 | 908.6K |
| 13:05 | 81.48 | 81.58 | 81.36 | 81.48 | 690.6K |
| 13:10 | 81.43 | 81.55 | 81.25 | 81.45 | 489.9K |
| 13:15 | 81.47 | 81.70 | 81.40 | 81.58 | 821.5K |
| 13:20 | 81.55 | 81.84 | 81.48 | 81.84 | 738.1K |
| 13:25 | 81.82 | 81.93 | 81.66 | 81.88 | 923.1K |
| 13:30 | 81.87 | 81.88 | 81.64 | 81.66 | 480.6K |
| 13:35 | 81.67 | 81.75 | 81.58 | 81.71 | 525.2K |
| 13:40 | 81.71 | 81.71 | 81.44 | 81.49 | 578.8K |
| 13:45 | 81.47 | 81.81 | 81.40 | 81.81 | 693.5K |
| 13:50 | 81.80 | 81.85 | 81.63 | 81.70 | 646.2K |
| 13:55 | 81.70 | 81.70 | 81.46 | 81.50 | 530.9K |
| 14:00 | 81.50 | 81.50 | 81.33 | 81.36 | 595.1K |
| 14:05 | 81.35 | 81.61 | 81.23 | 81.61 | 910.2K |
| 14:10 | 81.62 | 81.70 | 81.48 | 81.66 | 555.7K |
| 14:15 | 81.60 | 81.62 | 81.35 | 81.46 | 461.4K |
| 14:20 | 81.46 | 81.52 | 81.40 | 81.46 | 381.7K |
| 14:25 | 81.45 | 81.53 | 81.33 | 81.42 | 411.2K |
| 14:30 | 81.41 | 81.70 | 81.41 | 81.69 | 694.1K |
| 14:35 | 81.70 | 81.70 | 81.50 | 81.60 | 734.5K |
| 14:40 | 81.59 | 81.61 | 81.50 | 81.59 | 538.1K |
| 14:45 | 81.56 | 81.65 | 81.56 | 81.63 | 690.0K |
| 14:50 | 81.61 | 81.65 | 81.57 | 81.65 | 1,244.7K |
| 14:55 | 81.64 | 81.79 | 81.64 | 81.79 | 633.2K |
| 15:40 | 81.79 | 81.79 | 81.79 | 81.79 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 85.66 | 85.85 | 81.45 | 81.54 | 62.6M |
| 2025-09-25 | 87.00 | 89.65 | 85.10 | 85.91 | 67.9M |
| 2025-09-24 | 82.62 | 87.40 | 82.10 | 86.33 | 72.3M |
| 2025-09-23 | 81.80 | 83.94 | 80.75 | 82.60 | 60.3M |
| 2025-09-22 | 81.70 | 82.38 | 81.01 | 81.79 | 44.0M |
| 2025-09-19 | 82.70 | 84.00 | 81.60 | 81.70 | 56.0M |
| 2025-09-18 | 83.66 | 87.48 | 81.31 | 82.60 | 95.9M |
| 2025-09-17 | 83.50 | 84.44 | 82.48 | 84.05 | 59.6M |
| 2025-09-16 | 79.96 | 85.55 | 79.51 | 83.49 | 80.7M |
| 2025-09-15 | 79.60 | 82.17 | 79.35 | 80.15 | 52.3M |
| 2025-09-12 | 81.34 | 82.21 | 79.49 | 79.68 | 59.2M |
| 2025-09-11 | 79.00 | 81.12 | 77.89 | 80.70 | 57.7M |
| 2025-09-10 | 78.88 | 80.43 | 77.22 | 79.52 | 61.9M |
| 2025-09-09 | 80.51 | 80.90 | 78.46 | 78.88 | 78.5M |
| 2025-09-08 | 73.51 | 85.45 | 73.50 | 82.01 | 120.2M |
| 2025-09-05 | 71.43 | 73.40 | 70.81 | 73.35 | 37.5M |
| 2025-09-04 | 72.91 | 73.73 | 69.89 | 71.42 | 58.7M |
| 2025-09-03 | 75.05 | 75.40 | 72.47 | 73.07 | 51.7M |
| 2025-09-02 | 75.88 | 76.09 | 73.03 | 74.90 | 62.6M |
| 2025-09-01 | 75.03 | 77.68 | 74.53 | 75.90 | 53.8M |
| 2025-08-29 | 75.00 | 76.28 | 72.64 | 75.03 | 64.8M |
| 2025-08-28 | 72.08 | 73.80 | 71.51 | 73.78 | 66.5M |
| 2025-08-27 | 71.50 | 76.36 | 71.50 | 72.15 | 80.6M |
| 2025-08-26 | 72.00 | 72.76 | 71.00 | 71.20 | 47.0M |
| 2025-08-25 | 71.00 | 72.08 | 70.06 | 71.85 | 59.7M |
| 2025-08-22 | 68.00 | 69.70 | 67.80 | 69.70 | 45.8M |
| 2025-08-21 | 69.20 | 69.99 | 68.06 | 68.30 | 39.8M |
| 2025-08-20 | 67.84 | 68.90 | 67.07 | 68.88 | 39.1M |
| 2025-08-19 | 67.70 | 69.44 | 66.76 | 68.10 | 49.9M |
| 2025-08-18 | 67.59 | 68.48 | 66.81 | 67.80 | 49.0M |
| 2025-08-15 | 66.19 | 67.60 | 66.19 | 67.34 | 38.7M |
| 2025-08-14 | 66.23 | 67.26 | 65.67 | 66.54 | 48.4M |
| 2025-08-13 | 65.26 | 66.23 | 65.02 | 66.02 | 29.1M |
| 2025-08-12 | 65.53 | 65.67 | 64.88 | 65.40 | 16.7M |
| 2025-08-11 | 64.52 | 66.08 | 64.52 | 65.50 | 22.4M |
| 2025-08-08 | 65.73 | 66.18 | 64.48 | 64.51 | 20.9M |
| 2025-08-07 | 66.00 | 66.03 | 64.90 | 65.50 | 23.4M |
| 2025-08-06 | 65.00 | 66.50 | 64.76 | 65.86 | 39.9M |
| 2025-08-05 | 64.79 | 65.16 | 64.50 | 64.81 | 19.2M |
| 2025-08-04 | 63.32 | 64.95 | 63.18 | 64.56 | 27.1M |
| 2025-08-01 | 63.48 | 64.44 | 62.88 | 63.41 | 21.3M |
| 2025-07-31 | 64.10 | 65.15 | 63.28 | 63.39 | 29.5M |
| 2025-07-30 | 64.99 | 65.48 | 63.91 | 64.16 | 22.6M |
| 2025-07-29 | 65.20 | 65.35 | 64.37 | 65.07 | 23.3M |
| 2025-07-28 | 65.90 | 66.49 | 65.20 | 65.40 | 20.7M |
| 2025-07-25 | 65.81 | 65.95 | 64.90 | 65.41 | 23.6M |
| 2025-07-24 | 65.02 | 66.35 | 64.87 | 66.10 | 33.7M |
| 2025-07-23 | 64.71 | 65.50 | 64.56 | 64.76 | 24.0M |
| 2025-07-22 | 65.17 | 65.17 | 64.37 | 64.72 | 23.0M |
| 2025-07-21 | 65.59 | 66.35 | 64.58 | 65.22 | 33.1M |
| 2025-07-18 | 65.48 | 66.20 | 64.98 | 65.19 | 22.2M |
| 2025-07-17 | 64.55 | 65.22 | 64.06 | 65.13 | 22.7M |
| 2025-07-16 | 64.27 | 65.30 | 64.00 | 64.52 | 21.5M |
| 2025-07-15 | 64.45 | 64.80 | 63.70 | 64.15 | 18.5M |
| 2025-07-14 | 64.30 | 64.99 | 63.73 | 64.38 | 20.6M |
| 2025-07-11 | 62.80 | 64.71 | 62.56 | 64.00 | 28.6M |
| 2025-07-10 | 62.49 | 62.95 | 62.19 | 62.56 | 12.3M |
| 2025-07-09 | 63.35 | 64.16 | 62.55 | 62.64 | 19.2M |
| 2025-07-08 | 62.37 | 63.37 | 62.28 | 63.03 | 20.5M |
| 2025-07-07 | 63.83 | 64.09 | 62.22 | 62.32 | 22.9M |
| 2025-07-04 | 64.60 | 64.85 | 63.80 | 64.11 | 16.2M |
| 2025-07-03 | 64.40 | 65.15 | 64.12 | 64.75 | 17.8M |
| 2025-07-02 | 64.30 | 65.19 | 64.21 | 64.42 | 22.1M |
| 2025-07-01 | 64.50 | 64.57 | 63.81 | 64.22 | 13.8M |
| 2025-06-30 | 64.00 | 64.91 | 63.80 | 64.57 | 20.0M |
| 2025-06-27 | 65.56 | 65.56 | 63.80 | 63.82 | 24.6M |
| 2025-06-26 | 65.00 | 65.31 | 64.27 | 64.27 | 20.9M |
| 2025-06-25 | 64.00 | 65.00 | 63.66 | 64.95 | 22.3M |
| 2025-06-24 | 62.23 | 64.10 | 62.23 | 64.06 | 26.0M |
| 2025-06-23 | 61.50 | 62.16 | 61.44 | 61.95 | 10.8M |
| 2025-06-20 | 61.86 | 62.45 | 61.56 | 61.85 | 10.8M |
| 2025-06-19 | 62.28 | 63.09 | 61.93 | 61.95 | 14.4M |
| 2025-06-18 | 62.05 | 62.64 | 61.98 | 62.45 | 9.7M |
| 2025-06-17 | 62.78 | 63.11 | 62.05 | 62.19 | 13.7M |
| 2025-06-16 | 63.78 | 63.78 | 62.51 | 62.74 | 20.2M |
| 2025-06-13 | 63.85 | 65.28 | 63.60 | 63.79 | 38.0M |
| 2025-06-12 | 63.50 | 64.20 | 63.03 | 63.70 | 14.8M |
| 2025-06-11 | 63.00 | 63.97 | 62.99 | 63.69 | 14.3M |
| 2025-06-10 | 64.17 | 64.18 | 62.65 | 63.16 | 18.0M |
| 2025-06-09 | 64.12 | 64.62 | 63.71 | 64.05 | 18.0M |
| 2025-06-06 | 64.95 | 64.98 | 63.75 | 64.11 | 13.8M |
| 2025-06-05 | 65.03 | 65.37 | 64.39 | 65.18 | 20.9M |
| 2025-06-04 | 64.84 | 65.27 | 64.58 | 64.87 | 10.7M |
| 2025-06-03 | 65.69 | 66.18 | 64.80 | 64.84 | 14.9M |
| 2025-05-30 | 66.70 | 67.26 | 65.77 | 65.78 | 11.9M |
| 2025-05-29 | 66.05 | 67.71 | 65.71 | 67.08 | 17.7M |
| 2025-05-28 | 65.77 | 66.38 | 65.34 | 65.81 | 9.7M |
| 2025-05-27 | 66.50 | 66.91 | 65.51 | 65.77 | 11.0M |
| 2025-05-26 | 66.50 | 67.22 | 66.21 | 66.65 | 9.4M |
| 2025-05-23 | 66.94 | 67.87 | 66.50 | 66.50 | 12.8M |
| 2025-05-22 | 68.11 | 68.60 | 67.02 | 67.23 | 12.3M |
| 2025-05-21 | 68.49 | 69.10 | 67.90 | 68.77 | 11.6M |
| 2025-05-20 | 68.30 | 69.26 | 67.92 | 68.53 | 11.1M |
| 2025-05-19 | 68.50 | 68.82 | 67.79 | 68.30 | 13.0M |
| 2025-05-16 | 68.04 | 69.72 | 68.04 | 68.65 | 12.6M |
| 2025-05-15 | 69.79 | 70.08 | 68.41 | 68.49 | 14.2M |
| 2025-05-14 | 69.01 | 70.66 | 68.88 | 69.80 | 18.9M |
| 2025-05-13 | 71.04 | 71.06 | 68.90 | 69.28 | 21.3M |
| 2025-05-12 | 69.78 | 70.65 | 69.52 | 70.39 | 21.7M |
| 2025-05-09 | 70.37 | 70.53 | 69.25 | 69.47 | 21.1M |
| 2025-05-08 | 70.30 | 71.19 | 70.00 | 70.61 | 18.9M |
| 2025-05-07 | 72.32 | 72.68 | 69.79 | 70.48 | 27.7M |
| 2025-05-06 | 72.30 | 72.32 | 70.50 | 71.79 | 28.7M |
| 2025-04-30 | 68.20 | 71.89 | 67.40 | 71.59 | 43.4M |
| 2025-04-29 | 65.99 | 68.21 | 65.98 | 67.12 | 30.5M |
| 2025-04-28 | 64.91 | 65.63 | 64.12 | 64.41 | 12.4M |
| 2025-04-25 | 64.30 | 65.27 | 63.72 | 64.91 | 15.5M |
| 2025-04-24 | 64.40 | 65.47 | 63.86 | 64.22 | 17.1M |
| 2025-04-23 | 63.10 | 64.91 | 63.00 | 64.21 | 25.0M |
| 2025-04-22 | 62.94 | 63.44 | 62.60 | 62.70 | 12.5M |
| 2025-04-21 | 62.53 | 63.64 | 61.12 | 63.62 | 26.9M |
| 2025-04-18 | 62.50 | 62.94 | 61.80 | 62.80 | 11.2M |
| 2025-04-17 | 62.49 | 63.56 | 62.35 | 62.80 | 11.8M |
| 2025-04-16 | 62.79 | 63.10 | 61.77 | 62.69 | 16.1M |
| 2025-04-15 | 63.88 | 64.20 | 62.05 | 62.79 | 19.9M |
| 2025-04-14 | 65.00 | 65.30 | 63.70 | 63.88 | 19.9M |
| 2025-04-11 | 64.00 | 65.10 | 63.00 | 64.35 | 26.9M |
| 2025-04-10 | 64.08 | 65.49 | 62.85 | 64.75 | 34.8M |
| 2025-04-09 | 62.10 | 63.92 | 61.20 | 62.55 | 36.4M |
| 2025-04-08 | 62.22 | 64.17 | 61.34 | 62.40 | 38.5M |
| 2025-04-07 | 64.50 | 66.87 | 60.30 | 62.00 | 57.1M |
| 2025-04-03 | 69.28 | 70.88 | 68.69 | 69.80 | 30.9M |
| 2025-04-02 | 67.55 | 68.99 | 67.40 | 68.69 | 14.8M |
| 2025-04-01 | 68.18 | 68.40 | 67.21 | 67.71 | 13.2M |
| 2025-03-31 | 68.29 | 68.45 | 67.03 | 68.17 | 16.5M |
| 2025-03-28 | 68.60 | 69.26 | 68.31 | 68.47 | 9.7M |
| 2025-03-27 | 68.30 | 69.89 | 68.00 | 68.75 | 15.0M |
| 2025-03-26 | 68.60 | 69.67 | 68.50 | 68.57 | 14.3M |
| 2025-03-25 | 69.76 | 70.08 | 68.36 | 68.65 | 15.3M |
| 2025-03-24 | 69.43 | 70.27 | 68.70 | 69.94 | 20.7M |
| 2025-03-21 | 71.05 | 71.33 | 69.20 | 69.43 | 25.0M |
| 2025-03-20 | 72.02 | 72.42 | 70.69 | 71.52 | 23.3M |
| 2025-03-19 | 70.91 | 73.14 | 70.40 | 72.74 | 35.5M |
| 2025-03-18 | 70.42 | 71.14 | 70.01 | 70.90 | 28.0M |
| 2025-03-17 | 72.22 | 72.50 | 69.88 | 70.41 | 60.0M |
| 2025-03-14 | 72.25 | 74.66 | 71.45 | 73.72 | 38.7M |
| 2025-03-13 | 74.38 | 74.58 | 71.98 | 72.40 | 33.4M |
| 2025-03-12 | 77.30 | 77.66 | 74.38 | 74.70 | 41.3M |
| 2025-03-11 | 76.50 | 79.69 | 76.18 | 78.05 | 36.0M |
| 2025-03-10 | 77.00 | 79.15 | 75.86 | 77.60 | 34.9M |
| 2025-03-07 | 76.61 | 78.00 | 76.00 | 76.70 | 26.0M |
| 2025-03-06 | 77.00 | 78.77 | 76.44 | 77.27 | 37.6M |
| 2025-03-05 | 73.50 | 77.50 | 73.40 | 76.35 | 43.1M |
| 2025-03-04 | 71.69 | 75.14 | 71.65 | 74.07 | 33.4M |
| 2025-03-03 | 72.60 | 74.08 | 71.55 | 72.41 | 34.2M |
| 2025-02-28 | 76.38 | 76.85 | 71.85 | 72.15 | 57.1M |
| 2025-02-27 | 77.12 | 78.44 | 75.60 | 77.70 | 43.5M |
| 2025-02-26 | 74.43 | 81.71 | 73.80 | 77.98 | 68.5M |
| 2025-02-25 | 72.74 | 76.00 | 72.45 | 74.42 | 46.5M |
| 2025-02-24 | 74.25 | 75.29 | 72.60 | 74.00 | 42.3M |
| 2025-02-21 | 72.00 | 75.79 | 71.85 | 73.92 | 55.1M |
| 2025-02-20 | 72.06 | 73.40 | 70.81 | 72.48 | 49.3M |
| 2025-02-19 | 66.39 | 73.49 | 66.33 | 72.56 | 87.7M |
| 2025-02-18 | 67.40 | 68.18 | 66.39 | 66.73 | 28.8M |
| 2025-02-17 | 66.60 | 67.75 | 66.16 | 67.58 | 32.4M |
| 2025-02-14 | 65.00 | 67.68 | 64.68 | 66.59 | 38.2M |
| 2025-02-13 | 67.60 | 67.99 | 65.06 | 65.09 | 46.1M |
| 2025-02-12 | 67.97 | 68.53 | 66.55 | 68.12 | 34.9M |
| 2025-02-11 | 68.31 | 69.64 | 67.70 | 68.47 | 39.8M |
| 2025-02-10 | 68.45 | 68.72 | 66.80 | 68.28 | 38.0M |
| 2025-02-07 | 69.00 | 69.70 | 67.70 | 69.00 | 59.4M |
| 2025-02-06 | 63.15 | 70.25 | 62.58 | 69.41 | 87.0M |
| 2025-02-05 | 61.62 | 64.38 | 61.50 | 63.10 | 46.8M |
| 2025-01-27 | 63.14 | 63.33 | 60.19 | 60.19 | 29.5M |
| 2025-01-24 | 61.50 | 64.35 | 61.33 | 63.13 | 44.8M |
| 2025-01-23 | 61.37 | 63.10 | 60.60 | 61.75 | 44.7M |
| 2025-01-22 | 61.07 | 61.28 | 60.21 | 60.71 | 17.4M |
| 2025-01-21 | 60.53 | 61.93 | 60.01 | 61.49 | 29.5M |
| 2025-01-20 | 60.77 | 61.39 | 59.69 | 59.90 | 19.2M |
| 2025-01-17 | 60.11 | 61.44 | 59.80 | 60.55 | 19.1M |
| 2025-01-16 | 61.09 | 61.95 | 59.90 | 60.42 | 22.5M |
| 2025-01-15 | 61.28 | 61.93 | 60.45 | 60.71 | 27.4M |
| 2025-01-14 | 58.36 | 61.85 | 58.11 | 61.80 | 41.4M |
| 2025-01-13 | 59.50 | 60.75 | 58.10 | 58.35 | 24.9M |
| 2025-01-10 | 57.28 | 62.15 | 57.25 | 59.99 | 49.2M |
| 2025-01-09 | 56.48 | 57.77 | 56.33 | 57.20 | 12.9M |
| 2025-01-08 | 56.66 | 57.52 | 55.00 | 56.79 | 16.2M |
| 2025-01-07 | 56.00 | 56.65 | 55.74 | 56.64 | 11.8M |
| 2025-01-06 | 55.89 | 56.52 | 55.15 | 55.76 | 13.7M |
| 2025-01-03 | 56.74 | 57.33 | 55.71 | 55.94 | 15.3M |
| 2025-01-02 | 58.67 | 58.71 | 55.98 | 56.30 | 20.4M |