62.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 63.00 | 63.00 | 61.95 | 61.95 | 214.5K |
| 09:35 | 61.75 | 61.85 | 61.75 | 61.85 | 3.4K |
| 09:40 | 61.75 | 62.05 | 61.75 | 62.05 | 0.9K |
| 09:45 | 62.00 | 62.00 | 61.75 | 62.00 | 4.9K |
| 09:50 | 61.90 | 61.90 | 61.50 | 61.50 | 8.1K |
| 09:55 | 61.60 | 61.65 | 61.50 | 61.55 | 6.3K |
| 10:00 | 61.70 | 61.90 | 61.70 | 61.90 | 1.9K |
| 10:05 | 61.70 | 61.70 | 61.70 | 61.70 | 3.0K |
| 10:10 | 61.80 | 61.80 | 61.65 | 61.65 | 4.5K |
| 10:15 | 61.70 | 61.70 | 61.45 | 61.45 | 2.9K |
| 10:20 | 61.40 | 61.45 | 61.40 | 61.45 | 4.2K |
| 10:25 | 61.50 | 61.55 | 61.40 | 61.55 | 6.2K |
| 10:30 | 61.55 | 61.80 | 61.55 | 61.80 | 4.7K |
| 10:35 | 61.70 | 61.75 | 61.70 | 61.75 | 3.1K |
| 10:40 | 61.85 | 62.10 | 61.85 | 61.85 | 7.0K |
| 10:45 | 61.90 | 62.10 | 61.90 | 62.05 | 3.0K |
| 10:50 | 62.10 | 62.20 | 62.05 | 62.05 | 7.1K |
| 10:55 | 62.10 | 62.20 | 62.10 | 62.15 | 0.7K |
| 11:00 | 62.20 | 62.40 | 62.20 | 62.35 | 12.9K |
| 11:05 | 62.40 | 62.50 | 62.40 | 62.50 | 2.7K |
| 11:10 | 62.45 | 62.45 | 62.30 | 62.30 | 3.4K |
| 11:15 | 62.35 | 62.40 | 62.35 | 62.40 | 1.9K |
| 11:20 | 62.45 | 62.50 | 62.35 | 62.50 | 3.2K |
| 11:25 | 62.45 | 62.75 | 62.40 | 62.75 | 8.1K |
| 11:30 | 62.55 | 62.85 | 62.55 | 62.85 | 8.3K |
| 11:40 | 62.80 | 62.95 | 62.80 | 62.90 | 2.5K |
| 11:45 | 62.65 | 62.80 | 62.65 | 62.80 | 2.9K |
| 11:50 | 62.75 | 62.75 | 62.60 | 62.65 | 2.6K |
| 11:55 | 62.80 | 62.80 | 62.80 | 62.80 | 3.1K |
| 13:00 | 62.75 | 62.80 | 62.75 | 62.80 | 5.0K |
| 13:05 | 62.85 | 62.90 | 62.85 | 62.90 | 2.8K |
| 13:10 | 62.85 | 62.90 | 62.85 | 62.90 | 3.7K |
| 13:15 | 62.95 | 63.00 | 62.90 | 62.95 | 5.3K |
| 13:20 | 62.85 | 62.95 | 62.85 | 62.95 | 2.8K |
| 13:25 | 62.90 | 63.00 | 62.90 | 63.00 | 4.4K |
| 13:35 | 62.95 | 62.95 | 62.95 | 62.95 | 5.4K |
| 13:40 | 63.00 | 63.00 | 63.00 | 63.00 | 1.0K |
| 13:45 | 63.05 | 63.05 | 63.05 | 63.05 | 2.0K |
| 13:50 | 63.00 | 63.00 | 62.95 | 62.95 | 3.1K |
| 13:55 | 62.85 | 62.85 | 62.80 | 62.80 | 6.2K |
| 14:05 | 62.80 | 62.80 | 62.80 | 62.80 | 12.0K |
| 14:30 | 62.75 | 62.75 | 62.70 | 62.70 | 4.2K |
| 14:35 | 62.65 | 62.65 | 62.50 | 62.65 | 17.0K |
| 14:55 | 62.60 | 62.65 | 62.60 | 62.65 | 4.0K |
| 15:00 | 62.55 | 62.55 | 62.50 | 62.55 | 5.8K |
| 15:05 | 62.50 | 62.50 | 62.45 | 62.50 | 5.4K |
| 15:10 | 62.45 | 62.50 | 62.45 | 62.50 | 0.7K |
| 15:15 | 62.35 | 62.35 | 62.30 | 62.35 | 24.9K |
| 15:20 | 62.30 | 62.35 | 62.30 | 62.35 | 6.2K |
| 15:25 | 62.40 | 62.45 | 62.40 | 62.45 | 5.5K |
| 15:30 | 62.35 | 62.45 | 62.35 | 62.45 | 3.0K |
| 15:35 | 62.50 | 62.60 | 62.45 | 62.45 | 6.3K |
| 15:40 | 62.50 | 62.55 | 62.45 | 62.45 | 10.4K |
| 15:45 | 62.50 | 62.55 | 62.50 | 62.55 | 10.8K |
| 15:50 | 62.50 | 62.60 | 62.50 | 62.55 | 14.3K |
| 15:55 | 62.50 | 62.50 | 62.45 | 62.45 | 5.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 63.00 | 63.20 | 61.35 | 62.45 | 0.6M |
| 2025-09-25 | 63.85 | 64.25 | 61.75 | 62.20 | 0.6M |
| 2025-09-24 | 64.05 | 64.60 | 63.80 | 63.85 | 0.3M |
| 2025-09-23 | 64.85 | 65.00 | 63.75 | 64.45 | 0.3M |
| 2025-09-22 | 63.65 | 64.85 | 63.05 | 64.80 | 0.6M |
| 2025-09-19 | 63.70 | 64.20 | 63.55 | 63.65 | 0.7M |
| 2025-09-18 | 63.20 | 63.70 | 62.55 | 63.20 | 0.3M |
| 2025-09-17 | 63.60 | 64.45 | 62.65 | 63.30 | 0.4M |
| 2025-09-16 | 62.15 | 63.70 | 61.95 | 63.70 | 0.8M |
| 2025-09-15 | 62.10 | 62.30 | 61.55 | 62.00 | 0.3M |
| 2025-09-12 | 62.50 | 62.90 | 62.10 | 62.45 | 0.4M |
| 2025-09-11 | 60.35 | 62.80 | 60.35 | 62.65 | 0.6M |
| 2025-09-10 | 61.60 | 62.50 | 61.35 | 61.65 | 0.4M |
| 2025-09-09 | 60.30 | 61.80 | 60.25 | 61.70 | 0.6M |
| 2025-09-08 | 61.35 | 61.65 | 60.25 | 60.65 | 0.6M |
| 2025-09-05 | 61.05 | 61.85 | 60.20 | 61.35 | 0.8M |
| 2025-09-04 | 62.50 | 62.50 | 60.10 | 60.90 | 0.6M |
| 2025-09-03 | 61.95 | 62.80 | 61.75 | 61.95 | 0.6M |
| 2025-09-02 | 62.85 | 62.85 | 61.00 | 61.30 | 0.5M |
| 2025-09-01 | 62.25 | 63.20 | 61.90 | 62.85 | 0.4M |
| 2025-08-29 | 63.30 | 63.30 | 62.30 | 62.85 | 0.6M |
| 2025-08-28 | 63.20 | 63.55 | 62.80 | 63.30 | 0.5M |
| 2025-08-27 | 62.55 | 64.15 | 62.05 | 63.55 | 0.8M |
| 2025-08-26 | 62.60 | 62.85 | 62.10 | 62.55 | 0.4M |
| 2025-08-25 | 62.50 | 62.95 | 61.70 | 62.45 | 0.5M |
| 2025-08-22 | 61.50 | 62.20 | 61.50 | 61.80 | 0.5M |
| 2025-08-21 | 62.50 | 62.50 | 60.85 | 61.25 | 0.5M |
| 2025-08-20 | 62.25 | 62.50 | 61.00 | 62.10 | 0.5M |
| 2025-08-19 | 60.80 | 62.70 | 60.80 | 62.70 | 0.8M |
| 2025-08-18 | 62.60 | 63.05 | 61.05 | 61.30 | 1.1M |
| 2025-08-15 | 62.95 | 63.45 | 61.80 | 63.25 | 0.7M |
| 2025-08-14 | 63.80 | 63.80 | 62.40 | 63.00 | 0.5M |
| 2025-08-13 | 63.30 | 63.80 | 62.45 | 63.20 | 0.9M |
| 2025-08-12 | 61.60 | 63.50 | 61.30 | 63.35 | 1.0M |
| 2025-08-11 | 61.50 | 62.65 | 61.40 | 62.05 | 0.9M |
| 2025-08-08 | 61.40 | 63.20 | 61.25 | 61.90 | 1.0M |
| 2025-08-07 | 60.40 | 61.85 | 60.00 | 61.30 | 1.0M |
| 2025-08-06 | 59.30 | 60.50 | 59.00 | 60.40 | 1.2M |
| 2025-08-05 | 58.75 | 59.30 | 58.15 | 59.30 | 0.7M |
| 2025-08-04 | 57.85 | 58.90 | 56.90 | 58.80 | 0.5M |
| 2025-08-01 | 58.40 | 58.80 | 57.40 | 57.85 | 1.0M |
| 2025-07-31 | 57.60 | 59.25 | 57.50 | 58.30 | 1.1M |
| 2025-07-30 | 58.70 | 59.00 | 58.20 | 58.50 | 0.9M |
| 2025-07-29 | 57.40 | 58.70 | 56.70 | 58.70 | 1.4M |
| 2025-07-28 | 56.25 | 57.40 | 56.15 | 57.35 | 1.3M |
| 2025-07-25 | 56.10 | 56.45 | 55.70 | 56.25 | 1.2M |
| 2025-07-24 | 56.35 | 56.50 | 56.00 | 56.25 | 0.7M |
| 2025-07-23 | 56.95 | 56.95 | 55.95 | 56.35 | 0.7M |
| 2025-07-22 | 56.50 | 57.60 | 56.50 | 56.95 | 0.9M |
| 2025-07-21 | 56.00 | 56.60 | 55.50 | 56.60 | 0.8M |
| 2025-07-18 | 55.25 | 55.60 | 55.00 | 55.15 | 0.5M |
| 2025-07-17 | 55.60 | 55.60 | 54.20 | 55.20 | 1.0M |
| 2025-07-16 | 59.20 | 59.30 | 58.70 | 59.00 | 1.2M |
| 2025-07-15 | 58.80 | 59.00 | 58.05 | 59.00 | 1.2M |
| 2025-07-14 | 58.20 | 58.90 | 58.20 | 58.75 | 0.7M |
| 2025-07-11 | 58.70 | 58.80 | 58.15 | 58.50 | 0.6M |
| 2025-07-10 | 58.55 | 58.80 | 58.15 | 58.70 | 0.5M |
| 2025-07-09 | 58.30 | 58.70 | 57.20 | 58.50 | 1.0M |
| 2025-07-08 | 58.50 | 58.70 | 58.00 | 58.30 | 0.8M |
| 2025-07-07 | 58.40 | 58.65 | 57.50 | 58.50 | 0.8M |
| 2025-07-04 | 58.35 | 58.50 | 58.00 | 58.40 | 0.4M |
| 2025-07-03 | 57.70 | 58.60 | 56.50 | 58.35 | 1.0M |
| 2025-07-02 | 56.95 | 57.90 | 56.20 | 57.65 | 1.3M |
| 2025-06-30 | 57.30 | 57.70 | 56.60 | 56.95 | 0.9M |
| 2025-06-27 | 57.00 | 57.50 | 56.60 | 57.30 | 0.7M |
| 2025-06-26 | 56.90 | 57.15 | 56.40 | 56.90 | 0.6M |
| 2025-06-25 | 56.30 | 56.90 | 56.10 | 56.90 | 0.7M |
| 2025-06-24 | 55.60 | 56.60 | 55.35 | 56.60 | 0.7M |
| 2025-06-23 | 55.50 | 55.60 | 54.60 | 55.60 | 0.4M |
| 2025-06-20 | 55.20 | 55.70 | 55.20 | 55.50 | 0.4M |
| 2025-06-19 | 55.75 | 55.75 | 54.70 | 55.20 | 0.7M |
| 2025-06-18 | 55.50 | 55.75 | 54.90 | 55.75 | 0.5M |
| 2025-06-17 | 55.55 | 55.80 | 54.60 | 55.45 | 0.6M |
| 2025-06-16 | 55.10 | 55.85 | 54.55 | 55.10 | 1.0M |
| 2025-06-13 | 55.40 | 55.65 | 54.60 | 55.35 | 1.2M |
| 2025-06-12 | 54.95 | 55.75 | 54.65 | 55.40 | 0.7M |
| 2025-06-11 | 53.90 | 55.10 | 53.90 | 54.95 | 1.0M |
| 2025-06-10 | 54.55 | 54.75 | 53.60 | 53.90 | 0.9M |
| 2025-06-09 | 54.85 | 54.85 | 53.25 | 54.35 | 0.8M |
| 2025-06-06 | 54.00 | 55.15 | 53.70 | 55.15 | 2.3M |
| 2025-06-05 | 53.60 | 54.20 | 53.35 | 53.80 | 0.6M |
| 2025-06-04 | 52.80 | 53.30 | 52.60 | 53.15 | 0.5M |
| 2025-06-03 | 52.00 | 52.85 | 52.00 | 52.60 | 0.6M |
| 2025-06-02 | 52.20 | 52.40 | 51.45 | 52.40 | 0.5M |
| 2025-05-30 | 52.25 | 53.10 | 51.90 | 52.20 | 0.8M |
| 2025-05-29 | 52.40 | 52.75 | 52.25 | 52.55 | 0.4M |
| 2025-05-28 | 52.40 | 52.40 | 51.80 | 52.40 | 0.8M |
| 2025-05-27 | 52.10 | 52.40 | 51.85 | 52.40 | 0.4M |
| 2025-05-26 | 52.45 | 52.45 | 51.90 | 52.20 | 0.3M |
| 2025-05-23 | 51.90 | 52.60 | 51.80 | 52.20 | 0.3M |
| 2025-05-22 | 52.10 | 52.30 | 51.50 | 51.90 | 0.6M |
| 2025-05-21 | 53.20 | 53.35 | 51.60 | 52.10 | 1.2M |
| 2025-05-20 | 52.50 | 53.25 | 52.50 | 52.95 | 0.5M |
| 2025-05-19 | 51.40 | 52.90 | 51.40 | 52.90 | 0.7M |
| 2025-05-16 | 52.05 | 52.10 | 51.50 | 51.75 | 0.7M |
| 2025-05-15 | 56.40 | 56.80 | 52.00 | 52.25 | 2.0M |
| 2025-05-14 | 56.55 | 57.00 | 56.40 | 56.95 | 0.3M |
| 2025-05-13 | 56.65 | 56.95 | 55.80 | 56.25 | 0.3M |
| 2025-05-12 | 55.90 | 56.55 | 55.00 | 56.50 | 0.8M |
| 2025-05-09 | 55.10 | 56.35 | 55.00 | 55.65 | 0.3M |
| 2025-05-08 | 54.35 | 56.00 | 54.30 | 55.80 | 0.5M |
| 2025-05-07 | 55.25 | 55.95 | 54.10 | 54.35 | 0.6M |
| 2025-05-06 | 53.85 | 55.50 | 53.85 | 55.05 | 0.6M |
| 2025-05-02 | 52.50 | 53.95 | 51.50 | 53.85 | 0.6M |
| 2025-04-30 | 52.05 | 52.60 | 51.45 | 52.20 | 0.4M |
| 2025-04-29 | 51.80 | 52.20 | 51.30 | 52.20 | 0.2M |
| 2025-04-28 | 52.00 | 52.00 | 51.00 | 51.85 | 0.2M |
| 2025-04-25 | 50.35 | 51.90 | 50.35 | 51.55 | 0.4M |
| 2025-04-24 | 50.70 | 51.20 | 49.90 | 50.90 | 0.3M |
| 2025-04-23 | 50.00 | 51.45 | 49.45 | 50.70 | 0.6M |
| 2025-04-22 | 48.50 | 49.45 | 48.50 | 49.25 | 0.9M |
| 2025-04-17 | 48.40 | 49.35 | 48.15 | 49.05 | 0.3M |
| 2025-04-16 | 47.65 | 48.65 | 47.25 | 48.40 | 0.5M |
| 2025-04-15 | 48.05 | 48.50 | 47.25 | 47.65 | 0.5M |
| 2025-04-14 | 47.20 | 48.65 | 47.20 | 48.05 | 1.0M |
| 2025-04-11 | 46.20 | 47.20 | 45.55 | 46.85 | 0.5M |
| 2025-04-10 | 48.00 | 48.65 | 45.80 | 46.20 | 0.7M |
| 2025-04-09 | 45.00 | 45.85 | 43.70 | 45.80 | 1.1M |
| 2025-04-08 | 47.70 | 48.15 | 45.00 | 45.55 | 1.4M |
| 2025-04-07 | 50.00 | 50.00 | 46.90 | 47.25 | 2.3M |
| 2025-04-03 | 56.50 | 56.50 | 52.20 | 54.20 | 2.0M |
| 2025-04-02 | 57.10 | 57.80 | 57.10 | 57.60 | 0.4M |
| 2025-04-01 | 57.10 | 58.00 | 56.50 | 57.10 | 0.5M |
| 2025-03-31 | 58.25 | 58.95 | 56.90 | 57.10 | 0.9M |
| 2025-03-28 | 57.95 | 59.15 | 57.95 | 59.00 | 0.5M |
| 2025-03-27 | 57.60 | 58.85 | 57.05 | 57.95 | 0.4M |
| 2025-03-26 | 57.75 | 58.60 | 57.55 | 58.20 | 0.3M |
| 2025-03-25 | 56.80 | 57.80 | 56.25 | 57.70 | 0.3M |
| 2025-03-24 | 57.15 | 58.35 | 56.80 | 56.80 | 0.5M |
| 2025-03-21 | 57.35 | 57.75 | 56.95 | 57.65 | 0.9M |
| 2025-03-20 | 58.50 | 58.95 | 57.20 | 57.35 | 0.5M |
| 2025-03-19 | 57.40 | 58.25 | 57.20 | 58.05 | 0.4M |
| 2025-03-18 | 56.60 | 57.80 | 56.45 | 57.45 | 0.5M |
| 2025-03-17 | 56.75 | 56.80 | 56.30 | 56.60 | 0.3M |
| 2025-03-14 | 58.00 | 58.00 | 55.95 | 56.80 | 0.7M |
| 2025-03-13 | 58.65 | 59.50 | 57.40 | 57.90 | 0.5M |
| 2025-03-12 | 60.60 | 60.60 | 58.35 | 59.15 | 0.6M |
| 2025-03-11 | 58.15 | 60.80 | 58.00 | 60.60 | 1.0M |
| 2025-03-10 | 57.70 | 59.60 | 57.60 | 59.60 | 1.1M |
| 2025-03-07 | 56.85 | 58.00 | 56.10 | 57.75 | 0.6M |
| 2025-03-06 | 55.80 | 57.90 | 55.80 | 57.60 | 1.1M |
| 2025-03-05 | 54.50 | 55.95 | 54.20 | 55.70 | 0.8M |
| 2025-03-04 | 53.10 | 54.40 | 52.90 | 54.20 | 0.5M |
| 2025-03-03 | 53.75 | 54.20 | 52.50 | 53.10 | 0.5M |
| 2025-02-28 | 53.70 | 54.85 | 53.50 | 53.75 | 0.6M |
| 2025-02-27 | 53.90 | 54.60 | 53.10 | 53.70 | 0.4M |
| 2025-02-26 | 55.00 | 55.00 | 53.60 | 54.00 | 0.3M |
| 2025-02-25 | 53.45 | 54.45 | 53.15 | 54.00 | 0.4M |
| 2025-02-24 | 53.10 | 53.90 | 52.95 | 53.45 | 0.3M |
| 2025-02-21 | 53.10 | 53.80 | 52.85 | 53.00 | 0.4M |
| 2025-02-20 | 53.80 | 54.00 | 52.80 | 52.90 | 0.3M |
| 2025-02-19 | 54.50 | 54.50 | 53.85 | 53.85 | 0.3M |
| 2025-02-18 | 53.60 | 54.00 | 53.35 | 54.00 | 0.5M |
| 2025-02-17 | 54.75 | 55.00 | 53.30 | 53.60 | 0.4M |
| 2025-02-14 | 54.75 | 54.80 | 53.90 | 54.70 | 0.3M |
| 2025-02-13 | 55.50 | 55.90 | 53.60 | 53.90 | 0.6M |
| 2025-02-12 | 52.50 | 57.40 | 51.90 | 55.10 | 2.8M |
| 2025-02-11 | 52.00 | 52.00 | 51.30 | 51.55 | 0.3M |
| 2025-02-10 | 52.20 | 52.50 | 51.70 | 51.70 | 0.2M |
| 2025-02-07 | 52.50 | 53.00 | 52.00 | 52.20 | 0.2M |
| 2025-02-06 | 51.60 | 52.50 | 51.60 | 52.50 | 0.3M |
| 2025-02-05 | 51.10 | 51.95 | 51.00 | 51.45 | 0.2M |
| 2025-02-04 | 52.00 | 52.00 | 51.05 | 51.35 | 0.3M |
| 2025-02-03 | 51.00 | 51.45 | 50.15 | 51.45 | 0.5M |
| 2025-01-28 | 52.00 | 52.00 | 51.15 | 51.30 | 0.1M |
| 2025-01-27 | 51.60 | 52.80 | 51.60 | 52.15 | 0.4M |
| 2025-01-24 | 51.15 | 51.70 | 50.55 | 51.60 | 0.5M |
| 2025-01-23 | 51.40 | 51.40 | 50.55 | 50.60 | 0.3M |
| 2025-01-22 | 51.50 | 51.80 | 50.95 | 51.00 | 0.4M |
| 2025-01-21 | 51.25 | 51.90 | 51.05 | 51.50 | 0.2M |
| 2025-01-20 | 51.55 | 52.00 | 51.25 | 51.50 | 0.1M |
| 2025-01-17 | 50.70 | 51.75 | 50.70 | 51.65 | 0.2M |
| 2025-01-16 | 51.25 | 51.25 | 50.35 | 50.70 | 0.3M |
| 2025-01-15 | 50.60 | 51.00 | 50.00 | 50.55 | 0.3M |
| 2025-01-14 | 51.00 | 51.25 | 50.00 | 50.60 | 0.3M |
| 2025-01-13 | 50.35 | 50.60 | 49.80 | 50.15 | 0.2M |
| 2025-01-10 | 51.65 | 51.80 | 50.40 | 50.40 | 0.3M |
| 2025-01-09 | 50.50 | 51.90 | 50.40 | 51.65 | 0.2M |
| 2025-01-08 | 50.65 | 50.65 | 50.10 | 50.30 | 0.4M |
| 2025-01-07 | 50.80 | 51.10 | 50.30 | 50.65 | 0.4M |
| 2025-01-06 | 51.70 | 51.75 | 50.70 | 50.80 | 0.5M |
| 2025-01-03 | 52.15 | 52.50 | 51.40 | 51.75 | 0.3M |
| 2025-01-02 | 52.80 | 52.85 | 52.00 | 52.30 | 0.4M |