81.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 86.60 | 86.60 | 84.11 | 86.15 | 237.2K |
| 09:35 | 86.08 | 86.98 | 85.67 | 86.20 | 92.2K |
| 09:40 | 86.19 | 86.36 | 84.66 | 84.96 | 196.1K |
| 09:45 | 84.88 | 85.30 | 84.66 | 84.70 | 50.2K |
| 09:50 | 84.68 | 85.82 | 84.67 | 85.22 | 60.7K |
| 09:55 | 85.22 | 85.56 | 84.80 | 85.27 | 43.5K |
| 10:00 | 85.16 | 85.16 | 84.70 | 85.15 | 33.5K |
| 10:05 | 85.15 | 85.37 | 84.71 | 85.36 | 16.6K |
| 10:10 | 85.30 | 85.30 | 85.01 | 85.24 | 15.4K |
| 10:15 | 85.18 | 85.18 | 84.01 | 84.02 | 43.5K |
| 10:20 | 84.18 | 84.43 | 83.67 | 84.01 | 69.3K |
| 10:25 | 84.00 | 84.45 | 83.60 | 83.68 | 110.8K |
| 10:30 | 83.68 | 83.91 | 83.38 | 83.38 | 96.1K |
| 10:35 | 83.21 | 83.38 | 83.02 | 83.08 | 35.7K |
| 10:40 | 83.10 | 83.32 | 83.00 | 83.25 | 144.0K |
| 10:45 | 83.07 | 83.82 | 82.90 | 83.73 | 51.5K |
| 10:50 | 83.63 | 84.07 | 83.63 | 84.05 | 57.1K |
| 10:55 | 83.91 | 84.67 | 83.91 | 84.21 | 44.0K |
| 11:00 | 84.29 | 84.98 | 84.25 | 84.80 | 35.5K |
| 11:05 | 84.60 | 85.03 | 84.55 | 84.80 | 27.3K |
| 11:10 | 84.63 | 84.84 | 84.34 | 84.66 | 16.0K |
| 11:15 | 84.39 | 84.65 | 84.00 | 84.15 | 26.8K |
| 11:20 | 84.46 | 84.46 | 83.85 | 84.16 | 11.9K |
| 11:25 | 84.16 | 84.24 | 83.71 | 83.71 | 25.2K |
| 13:00 | 83.70 | 83.71 | 83.32 | 83.57 | 32.2K |
| 13:05 | 83.58 | 83.58 | 83.00 | 83.01 | 23.9K |
| 13:10 | 83.01 | 83.49 | 83.01 | 83.35 | 21.7K |
| 13:15 | 83.37 | 83.49 | 83.10 | 83.10 | 24.2K |
| 13:20 | 83.10 | 83.51 | 83.10 | 83.30 | 25.5K |
| 13:25 | 83.20 | 83.47 | 83.18 | 83.41 | 33.8K |
| 13:30 | 83.35 | 83.35 | 83.08 | 83.22 | 23.9K |
| 13:35 | 83.13 | 83.19 | 83.02 | 83.02 | 32.7K |
| 13:40 | 83.01 | 83.05 | 82.83 | 82.84 | 44.9K |
| 13:45 | 82.83 | 82.95 | 82.68 | 82.94 | 39.3K |
| 13:50 | 82.87 | 83.00 | 82.60 | 82.63 | 20.8K |
| 13:55 | 82.64 | 82.68 | 82.00 | 82.00 | 148.4K |
| 14:00 | 82.06 | 82.43 | 82.04 | 82.32 | 115.8K |
| 14:05 | 82.29 | 82.29 | 82.06 | 82.26 | 30.6K |
| 14:10 | 82.15 | 82.15 | 81.93 | 81.93 | 45.1K |
| 14:15 | 81.95 | 82.33 | 81.95 | 82.32 | 27.4K |
| 14:20 | 82.25 | 82.41 | 82.11 | 82.23 | 19.9K |
| 14:25 | 82.24 | 82.37 | 82.19 | 82.36 | 31.5K |
| 14:30 | 82.22 | 82.37 | 81.88 | 81.88 | 56.9K |
| 14:35 | 81.88 | 81.96 | 81.56 | 81.56 | 113.3K |
| 14:40 | 81.53 | 82.03 | 81.53 | 81.88 | 62.8K |
| 14:45 | 81.98 | 82.00 | 81.33 | 81.34 | 135.1K |
| 14:50 | 81.36 | 81.71 | 81.10 | 81.35 | 196.2K |
| 14:55 | 82.12 | 82.12 | 81.18 | 81.33 | 34.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 85.94 | 86.99 | 81.10 | 81.33 | 2.9M |
| 2025-09-25 | 89.87 | 92.60 | 85.60 | 85.76 | 3.3M |
| 2025-09-24 | 91.74 | 94.48 | 89.77 | 89.90 | 3.4M |
| 2025-09-23 | 89.50 | 96.40 | 88.01 | 91.83 | 5.2M |
| 2025-09-22 | 81.13 | 94.58 | 81.13 | 89.25 | 5.7M |
| 2025-09-19 | 87.03 | 87.03 | 79.51 | 81.33 | 5.1M |
| 2025-09-18 | 91.60 | 95.91 | 85.60 | 87.90 | 5.6M |
| 2025-09-17 | 90.00 | 90.60 | 84.51 | 89.55 | 5.1M |
| 2025-09-16 | 87.00 | 94.65 | 84.19 | 90.80 | 5.2M |
| 2025-09-15 | 87.28 | 90.12 | 86.58 | 87.14 | 2.2M |
| 2025-09-12 | 89.58 | 91.18 | 87.00 | 87.05 | 2.1M |
| 2025-09-11 | 88.41 | 93.43 | 87.53 | 90.69 | 3.2M |
| 2025-09-10 | 97.79 | 98.68 | 87.30 | 88.50 | 4.8M |
| 2025-09-09 | 92.91 | 99.83 | 89.50 | 97.96 | 4.5M |
| 2025-09-08 | 93.07 | 97.65 | 89.69 | 93.47 | 5.0M |
| 2025-09-05 | 80.95 | 93.80 | 80.95 | 91.50 | 3.8M |
| 2025-09-04 | 86.37 | 90.60 | 79.16 | 81.58 | 4.3M |
| 2025-09-03 | 94.00 | 94.00 | 86.01 | 86.30 | 4.1M |
| 2025-09-02 | 80.91 | 96.72 | 78.55 | 92.11 | 6.7M |
| 2025-09-01 | 82.48 | 85.00 | 80.25 | 80.60 | 2.8M |
| 2025-08-29 | 73.01 | 87.29 | 72.47 | 82.86 | 4.8M |
| 2025-08-28 | 72.05 | 73.63 | 68.52 | 73.39 | 2.6M |
| 2025-08-27 | 73.80 | 75.09 | 71.86 | 72.15 | 2.2M |
| 2025-08-26 | 74.79 | 75.00 | 72.98 | 73.44 | 2.1M |
| 2025-08-25 | 79.20 | 79.29 | 73.10 | 75.32 | 3.9M |
| 2025-08-22 | 78.98 | 82.83 | 77.45 | 78.27 | 2.1M |
| 2025-08-21 | 83.20 | 84.99 | 78.70 | 78.95 | 2.4M |
| 2025-08-20 | 69.06 | 83.99 | 69.06 | 83.20 | 3.3M |
| 2025-08-19 | 79.59 | 88.74 | 76.66 | 83.39 | 4.5M |
| 2025-08-18 | 81.83 | 83.11 | 78.92 | 79.80 | 3.9M |
| 2025-08-15 | 71.08 | 84.00 | 70.90 | 82.21 | 5.6M |
| 2025-08-14 | 71.17 | 72.47 | 69.10 | 71.07 | 3.2M |
| 2025-08-13 | 72.63 | 74.68 | 70.66 | 71.80 | 3.7M |
| 2025-08-12 | 71.62 | 72.90 | 68.66 | 72.80 | 4.3M |
| 2025-08-11 | 72.53 | 75.45 | 69.35 | 71.61 | 6.5M |
| 2025-08-08 | 73.07 | 75.72 | 70.75 | 72.17 | 4.1M |
| 2025-08-07 | 75.79 | 78.88 | 71.62 | 74.09 | 6.2M |
| 2025-08-06 | 69.00 | 75.72 | 67.36 | 74.54 | 5.2M |
| 2025-08-05 | 69.83 | 72.22 | 67.34 | 68.88 | 6.2M |
| 2025-08-04 | 61.20 | 71.00 | 60.34 | 70.31 | 7.1M |
| 2025-08-01 | 61.13 | 61.80 | 59.12 | 61.53 | 4.3M |
| 2025-07-31 | 57.57 | 61.70 | 57.40 | 60.98 | 6.3M |
| 2025-07-30 | 58.00 | 60.80 | 57.04 | 57.38 | 6.2M |
| 2025-07-29 | 62.35 | 62.36 | 58.12 | 60.00 | 6.9M |
| 2025-07-28 | 61.67 | 62.97 | 58.18 | 62.50 | 7.1M |
| 2025-07-25 | 56.16 | 61.54 | 56.02 | 60.52 | 6.6M |
| 2025-07-24 | 54.00 | 58.22 | 53.30 | 55.41 | 6.9M |
| 2025-07-23 | 48.91 | 57.00 | 48.83 | 54.49 | 9.2M |
| 2025-07-22 | 48.99 | 51.00 | 47.00 | 49.90 | 7.6M |
| 2025-07-21 | 46.51 | 50.33 | 45.81 | 49.00 | 7.6M |
| 2025-07-18 | 43.11 | 47.27 | 42.80 | 47.27 | 7.8M |
| 2025-07-17 | 43.11 | 44.44 | 42.21 | 43.07 | 6.5M |
| 2025-07-16 | 39.11 | 43.53 | 38.88 | 42.27 | 8.1M |
| 2025-07-15 | 39.56 | 40.56 | 38.96 | 39.52 | 4.9M |
| 2025-07-14 | 35.80 | 40.48 | 35.77 | 40.20 | 8.8M |
| 2025-07-11 | 36.46 | 36.88 | 35.36 | 36.04 | 4.2M |
| 2025-07-10 | 34.25 | 36.59 | 34.25 | 36.46 | 7.2M |
| 2025-07-09 | 32.90 | 37.00 | 32.90 | 35.09 | 7.6M |
| 2025-07-08 | 32.18 | 32.80 | 31.82 | 32.68 | 1.5M |
| 2025-07-07 | 31.51 | 32.59 | 31.49 | 32.17 | 1.5M |
| 2025-07-04 | 32.42 | 32.42 | 31.41 | 31.69 | 1.4M |
| 2025-07-03 | 31.46 | 32.28 | 31.35 | 32.12 | 1.5M |
| 2025-07-02 | 32.57 | 32.57 | 31.20 | 31.45 | 1.8M |
| 2025-07-01 | 31.44 | 32.92 | 31.09 | 32.45 | 3.0M |
| 2025-06-30 | 30.71 | 31.45 | 30.71 | 31.33 | 1.4M |
| 2025-06-27 | 30.65 | 30.96 | 30.30 | 30.79 | 1.5M |
| 2025-06-26 | 30.86 | 30.98 | 30.25 | 30.37 | 1.2M |
| 2025-06-25 | 31.00 | 31.28 | 30.40 | 30.69 | 1.9M |
| 2025-06-24 | 29.34 | 31.23 | 29.34 | 31.06 | 2.0M |
| 2025-06-23 | 28.69 | 29.42 | 28.55 | 29.27 | 1.0M |
| 2025-06-20 | 29.41 | 29.64 | 28.72 | 28.95 | 1.3M |
| 2025-06-19 | 30.83 | 30.92 | 28.97 | 29.17 | 2.1M |
| 2025-06-18 | 31.08 | 31.08 | 30.58 | 30.83 | 0.8M |
| 2025-06-17 | 31.71 | 32.14 | 30.77 | 31.08 | 1.2M |
| 2025-06-16 | 31.98 | 32.37 | 31.60 | 31.65 | 1.1M |
| 2025-06-13 | 33.20 | 33.41 | 31.66 | 31.70 | 1.7M |
| 2025-06-12 | 33.15 | 33.87 | 32.60 | 33.31 | 1.9M |
| 2025-06-11 | 32.33 | 33.66 | 32.33 | 33.01 | 2.1M |
| 2025-06-10 | 33.32 | 33.32 | 31.35 | 32.32 | 3.2M |
| 2025-06-09 | 32.51 | 33.56 | 32.08 | 33.22 | 2.3M |
| 2025-06-06 | 34.19 | 34.83 | 31.90 | 32.40 | 3.6M |
| 2025-06-05 | 35.42 | 35.68 | 34.01 | 34.40 | 3.5M |
| 2025-06-04 | 34.97 | 35.12 | 34.10 | 34.82 | 2.5M |
| 2025-06-03 | 33.42 | 35.33 | 33.00 | 34.99 | 3.8M |
| 2025-05-30 | 34.90 | 35.20 | 33.38 | 33.46 | 3.1M |
| 2025-05-29 | 35.20 | 36.18 | 34.81 | 35.23 | 4.1M |
| 2025-05-28 | 32.89 | 36.03 | 32.75 | 35.85 | 8.4M |
| 2025-05-27 | 32.88 | 33.66 | 32.32 | 33.18 | 2.9M |
| 2025-05-26 | 32.39 | 33.16 | 31.11 | 33.01 | 2.5M |
| 2025-05-23 | 31.36 | 33.08 | 30.90 | 32.31 | 3.8M |
| 2025-05-22 | 31.80 | 32.35 | 31.26 | 31.36 | 1.7M |
| 2025-05-21 | 31.09 | 32.40 | 30.84 | 31.93 | 2.7M |
| 2025-05-20 | 30.36 | 31.17 | 30.29 | 31.09 | 1.2M |
| 2025-05-19 | 30.70 | 30.85 | 30.21 | 30.45 | 1.3M |
| 2025-05-16 | 30.01 | 30.98 | 29.80 | 30.54 | 1.6M |
| 2025-05-15 | 29.87 | 30.35 | 29.86 | 29.97 | 0.9M |
| 2025-05-14 | 30.30 | 30.47 | 29.83 | 30.02 | 1.1M |
| 2025-05-13 | 30.85 | 31.18 | 30.07 | 30.18 | 1.7M |
| 2025-05-12 | 30.49 | 31.14 | 30.37 | 30.77 | 3.2M |
| 2025-05-09 | 30.13 | 32.96 | 29.67 | 30.90 | 3.8M |
| 2025-05-08 | 29.53 | 30.14 | 29.36 | 30.13 | 1.0M |
| 2025-05-07 | 30.00 | 30.35 | 29.36 | 29.70 | 1.4M |
| 2025-05-06 | 28.97 | 29.85 | 28.97 | 29.85 | 1.6M |
| 2025-04-30 | 28.35 | 29.06 | 28.32 | 28.86 | 1.3M |
| 2025-04-29 | 27.80 | 28.73 | 27.52 | 28.32 | 1.1M |
| 2025-04-28 | 27.86 | 28.63 | 27.55 | 28.13 | 1.2M |
| 2025-04-25 | 28.02 | 28.49 | 27.75 | 27.86 | 1.4M |
| 2025-04-24 | 28.64 | 29.23 | 27.91 | 28.02 | 2.9M |
| 2025-04-23 | 26.39 | 27.31 | 26.39 | 27.26 | 1.2M |
| 2025-04-22 | 26.09 | 26.55 | 26.09 | 26.40 | 0.7M |
| 2025-04-21 | 26.00 | 26.37 | 25.69 | 26.28 | 0.6M |
| 2025-04-18 | 25.72 | 26.06 | 25.44 | 25.96 | 0.6M |
| 2025-04-17 | 25.50 | 26.14 | 25.23 | 25.72 | 0.8M |
| 2025-04-16 | 26.25 | 26.34 | 25.20 | 25.55 | 1.1M |
| 2025-04-15 | 26.60 | 26.88 | 26.15 | 26.34 | 0.8M |
| 2025-04-14 | 26.16 | 26.60 | 25.88 | 26.26 | 1.2M |
| 2025-04-11 | 25.03 | 25.76 | 25.00 | 25.52 | 1.0M |
| 2025-04-10 | 25.06 | 25.98 | 25.06 | 25.44 | 1.6M |
| 2025-04-09 | 23.47 | 24.81 | 21.81 | 24.55 | 1.6M |
| 2025-04-08 | 23.80 | 24.97 | 23.50 | 23.96 | 1.3M |
| 2025-04-07 | 28.54 | 28.54 | 23.58 | 23.58 | 2.2M |
| 2025-04-03 | 29.30 | 29.68 | 29.08 | 29.48 | 0.8M |
| 2025-04-02 | 29.40 | 29.93 | 29.12 | 29.49 | 1.0M |
| 2025-04-01 | 28.81 | 29.43 | 28.81 | 29.40 | 1.0M |
| 2025-03-31 | 29.55 | 29.59 | 28.72 | 28.91 | 1.4M |
| 2025-03-28 | 30.10 | 30.37 | 29.55 | 29.60 | 1.3M |
| 2025-03-27 | 30.63 | 30.63 | 29.81 | 30.13 | 1.4M |
| 2025-03-26 | 30.38 | 31.08 | 30.15 | 30.70 | 1.3M |
| 2025-03-25 | 30.52 | 30.81 | 29.92 | 30.39 | 1.2M |
| 2025-03-24 | 32.18 | 32.30 | 29.95 | 30.51 | 2.2M |
| 2025-03-21 | 33.19 | 33.21 | 31.89 | 32.18 | 1.9M |
| 2025-03-20 | 33.09 | 33.76 | 32.86 | 33.22 | 1.6M |
| 2025-03-19 | 33.78 | 33.83 | 32.91 | 33.19 | 2.2M |
| 2025-03-18 | 34.20 | 34.36 | 33.42 | 33.82 | 2.1M |
| 2025-03-17 | 34.45 | 34.95 | 33.52 | 34.08 | 3.2M |
| 2025-03-14 | 34.10 | 35.49 | 32.90 | 34.75 | 3.7M |
| 2025-03-13 | 34.90 | 34.98 | 33.12 | 33.84 | 2.8M |
| 2025-03-12 | 33.80 | 35.93 | 33.50 | 34.48 | 5.8M |
| 2025-03-11 | 32.06 | 33.90 | 31.82 | 33.69 | 3.6M |
| 2025-03-10 | 32.85 | 32.87 | 32.11 | 32.55 | 2.1M |
| 2025-03-07 | 32.75 | 33.61 | 32.62 | 32.97 | 2.9M |
| 2025-03-06 | 30.60 | 34.78 | 30.60 | 33.54 | 6.6M |
| 2025-03-05 | 31.65 | 31.66 | 30.50 | 30.74 | 1.9M |
| 2025-03-04 | 30.06 | 30.55 | 29.90 | 30.27 | 1.0M |
| 2025-03-03 | 30.19 | 30.86 | 30.05 | 30.19 | 1.0M |
| 2025-02-28 | 31.06 | 31.10 | 30.05 | 30.16 | 0.9M |
| 2025-02-27 | 31.40 | 31.40 | 30.62 | 31.16 | 1.1M |
| 2025-02-26 | 31.10 | 31.65 | 31.09 | 31.25 | 1.1M |
| 2025-02-25 | 30.54 | 31.15 | 30.46 | 31.05 | 0.8M |
| 2025-02-24 | 30.61 | 31.06 | 30.22 | 30.78 | 0.9M |
| 2025-02-21 | 30.59 | 30.90 | 30.16 | 30.61 | 0.9M |
| 2025-02-20 | 30.51 | 30.63 | 30.16 | 30.59 | 0.9M |
| 2025-02-19 | 29.75 | 30.46 | 29.60 | 30.40 | 0.9M |
| 2025-02-18 | 30.55 | 30.68 | 29.73 | 29.75 | 0.9M |
| 2025-02-17 | 30.00 | 30.50 | 29.81 | 30.46 | 0.7M |
| 2025-02-14 | 29.60 | 30.29 | 29.51 | 30.10 | 0.8M |
| 2025-02-13 | 30.91 | 30.91 | 29.73 | 29.75 | 1.0M |
| 2025-02-12 | 30.34 | 30.42 | 30.00 | 30.26 | 0.9M |
| 2025-02-11 | 30.34 | 30.70 | 30.06 | 30.34 | 0.7M |
| 2025-02-10 | 30.30 | 30.60 | 30.19 | 30.54 | 0.7M |
| 2025-02-07 | 30.44 | 30.70 | 30.02 | 30.30 | 1.0M |
| 2025-02-06 | 29.65 | 30.30 | 29.58 | 30.28 | 0.7M |
| 2025-02-05 | 29.37 | 29.85 | 29.33 | 29.70 | 0.5M |
| 2025-01-27 | 29.59 | 30.15 | 29.33 | 29.34 | 0.6M |
| 2025-01-24 | 29.20 | 29.68 | 29.20 | 29.59 | 0.6M |
| 2025-01-23 | 29.60 | 29.99 | 29.12 | 29.51 | 0.9M |
| 2025-01-22 | 29.19 | 29.37 | 28.93 | 29.08 | 0.4M |
| 2025-01-21 | 29.57 | 29.71 | 29.03 | 29.42 | 0.5M |
| 2025-01-20 | 29.19 | 29.78 | 29.00 | 29.59 | 1.1M |
| 2025-01-17 | 29.35 | 29.35 | 28.81 | 29.03 | 0.5M |
| 2025-01-16 | 29.30 | 29.52 | 28.77 | 29.01 | 0.7M |
| 2025-01-15 | 29.46 | 29.57 | 29.01 | 29.06 | 0.6M |
| 2025-01-14 | 28.59 | 29.50 | 28.59 | 29.50 | 1.3M |
| 2025-01-13 | 28.77 | 28.77 | 27.95 | 28.52 | 0.6M |
| 2025-01-10 | 28.91 | 29.15 | 28.13 | 28.80 | 0.9M |
| 2025-01-09 | 29.09 | 29.29 | 28.90 | 28.95 | 0.7M |
| 2025-01-08 | 28.86 | 29.25 | 28.58 | 29.11 | 0.8M |
| 2025-01-07 | 28.68 | 29.17 | 28.50 | 29.02 | 1.0M |
| 2025-01-06 | 28.29 | 28.92 | 27.65 | 28.55 | 1.0M |
| 2025-01-03 | 28.50 | 28.68 | 27.33 | 28.37 | 1.3M |
| 2025-01-02 | 28.83 | 29.30 | 27.99 | 28.18 | 1.1M |