74.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 73.75 | 76.15 | 73.00 | 76.15 | 604.0K |
| 09:35 | 76.05 | 76.50 | 75.00 | 75.00 | 209.0K |
| 09:40 | 74.95 | 75.00 | 73.90 | 73.90 | 148.0K |
| 09:45 | 73.80 | 74.70 | 73.50 | 74.60 | 156.0K |
| 09:50 | 74.60 | 74.70 | 73.95 | 74.20 | 116.5K |
| 09:55 | 74.30 | 75.20 | 74.30 | 75.20 | 81.0K |
| 10:00 | 75.05 | 75.30 | 74.70 | 75.00 | 99.5K |
| 10:05 | 74.95 | 75.00 | 74.85 | 75.00 | 28.0K |
| 10:10 | 74.95 | 74.95 | 74.30 | 74.50 | 56.5K |
| 10:15 | 74.35 | 74.65 | 74.15 | 74.50 | 80.0K |
| 10:20 | 74.45 | 74.60 | 74.30 | 74.40 | 64.0K |
| 10:25 | 74.50 | 74.90 | 74.50 | 74.55 | 29.8K |
| 10:30 | 74.60 | 75.05 | 74.60 | 75.05 | 26.5K |
| 10:35 | 75.10 | 75.25 | 74.95 | 74.95 | 44.0K |
| 10:40 | 75.00 | 75.00 | 74.75 | 74.80 | 18.0K |
| 10:45 | 74.90 | 75.15 | 74.80 | 75.15 | 43.0K |
| 10:50 | 75.00 | 75.20 | 75.00 | 75.10 | 19.0K |
| 10:55 | 75.20 | 75.70 | 75.10 | 75.65 | 56.0K |
| 11:00 | 75.75 | 76.10 | 75.75 | 76.10 | 50.5K |
| 11:05 | 76.00 | 76.40 | 75.80 | 75.95 | 73.0K |
| 11:10 | 75.85 | 76.25 | 75.85 | 76.25 | 31.0K |
| 11:15 | 76.35 | 76.40 | 75.85 | 75.90 | 17.5K |
| 11:20 | 76.00 | 76.20 | 75.90 | 75.95 | 24.5K |
| 11:25 | 75.90 | 76.15 | 75.80 | 76.15 | 27.0K |
| 11:30 | 76.10 | 76.30 | 75.75 | 76.10 | 24.5K |
| 11:35 | 76.30 | 76.30 | 75.90 | 75.90 | 9.0K |
| 11:40 | 75.95 | 75.95 | 75.75 | 75.75 | 4.5K |
| 11:45 | 75.70 | 76.05 | 75.65 | 75.90 | 39.0K |
| 11:50 | 75.70 | 75.95 | 75.55 | 75.70 | 20.5K |
| 11:55 | 75.65 | 75.65 | 75.50 | 75.50 | 7.5K |
| 13:00 | 75.65 | 75.70 | 75.35 | 75.50 | 39.5K |
| 13:05 | 75.45 | 75.45 | 75.20 | 75.25 | 19.5K |
| 13:10 | 75.30 | 75.30 | 75.20 | 75.30 | 21.5K |
| 13:15 | 75.45 | 75.55 | 75.35 | 75.35 | 16.5K |
| 13:20 | 75.30 | 75.55 | 75.25 | 75.25 | 17.0K |
| 13:25 | 75.65 | 75.65 | 75.40 | 75.50 | 15.5K |
| 13:30 | 75.30 | 75.50 | 75.30 | 75.50 | 21.0K |
| 13:35 | 75.30 | 75.50 | 75.25 | 75.45 | 19.0K |
| 13:40 | 75.55 | 75.65 | 75.35 | 75.65 | 15.6K |
| 13:45 | 75.45 | 75.95 | 75.45 | 75.70 | 27.5K |
| 13:50 | 76.00 | 76.20 | 76.00 | 76.15 | 31.5K |
| 13:55 | 76.10 | 76.10 | 75.80 | 75.80 | 20.0K |
| 14:00 | 75.75 | 75.75 | 75.50 | 75.50 | 19.0K |
| 14:05 | 75.50 | 75.75 | 75.30 | 75.75 | 25.5K |
| 14:10 | 75.65 | 75.85 | 75.60 | 75.65 | 12.5K |
| 14:15 | 75.70 | 76.35 | 75.70 | 76.00 | 46.0K |
| 14:20 | 76.05 | 76.30 | 76.05 | 76.15 | 38.0K |
| 14:25 | 76.05 | 76.05 | 75.70 | 75.95 | 34.0K |
| 14:30 | 75.70 | 76.10 | 75.60 | 75.80 | 59.0K |
| 14:35 | 75.85 | 76.20 | 75.85 | 76.10 | 16.5K |
| 14:40 | 76.00 | 76.00 | 75.85 | 76.00 | 30.0K |
| 14:45 | 75.95 | 75.95 | 75.80 | 75.80 | 11.0K |
| 14:50 | 75.85 | 75.85 | 75.70 | 75.80 | 17.5K |
| 14:55 | 75.70 | 75.70 | 75.60 | 75.65 | 29.0K |
| 15:00 | 75.60 | 75.60 | 75.25 | 75.25 | 45.5K |
| 15:05 | 75.30 | 75.30 | 75.00 | 75.30 | 84.0K |
| 15:10 | 75.10 | 75.15 | 75.00 | 75.15 | 14.5K |
| 15:15 | 75.05 | 75.05 | 74.85 | 74.85 | 28.0K |
| 15:20 | 74.90 | 75.00 | 74.80 | 74.80 | 32.5K |
| 15:25 | 74.95 | 75.25 | 74.90 | 75.25 | 31.2K |
| 15:30 | 75.10 | 75.30 | 75.05 | 75.10 | 18.5K |
| 15:35 | 75.15 | 75.35 | 75.15 | 75.25 | 14.0K |
| 15:40 | 75.20 | 75.35 | 74.60 | 74.75 | 37.6K |
| 15:45 | 74.95 | 75.05 | 74.70 | 74.90 | 62.5K |
| 15:50 | 74.95 | 74.95 | 74.60 | 74.70 | 63.5K |
| 15:55 | 74.70 | 74.70 | 74.50 | 74.50 | 224.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 74.95 | 76.50 | 73.00 | 74.50 | 3.5M |
| 2025-09-25 | 76.50 | 78.20 | 74.90 | 76.75 | 3.1M |
| 2025-09-24 | 76.10 | 78.55 | 75.05 | 75.85 | 4.9M |
| 2025-09-23 | 78.00 | 78.00 | 73.60 | 75.95 | 3.7M |
| 2025-09-22 | 71.65 | 77.10 | 70.70 | 76.25 | 6.7M |
| 2025-09-19 | 71.30 | 72.80 | 68.65 | 70.40 | 6.4M |
| 2025-09-18 | 71.00 | 72.40 | 69.05 | 71.25 | 6.3M |
| 2025-09-17 | 70.20 | 71.80 | 68.35 | 70.55 | 7.8M |
| 2025-09-16 | 70.15 | 70.90 | 67.85 | 70.60 | 4.2M |
| 2025-09-15 | 68.00 | 70.85 | 66.80 | 69.55 | 6.1M |
| 2025-09-12 | 64.85 | 68.00 | 64.30 | 67.45 | 6.4M |
| 2025-09-11 | 60.05 | 65.20 | 59.65 | 64.20 | 8.4M |
| 2025-09-10 | 64.60 | 67.90 | 64.60 | 65.30 | 3.9M |
| 2025-09-09 | 68.00 | 68.00 | 64.00 | 64.60 | 4.8M |
| 2025-09-08 | 65.95 | 67.50 | 64.95 | 67.50 | 4.7M |
| 2025-09-05 | 63.30 | 66.45 | 62.50 | 65.40 | 8.2M |
| 2025-09-04 | 68.80 | 69.00 | 62.15 | 63.15 | 9.0M |
| 2025-09-03 | 62.55 | 67.30 | 61.05 | 67.00 | 13.0M |
| 2025-09-02 | 60.30 | 62.60 | 60.30 | 61.30 | 7.7M |
| 2025-09-01 | 58.00 | 60.30 | 56.30 | 60.05 | 7.0M |
| 2025-08-29 | 54.75 | 57.45 | 54.10 | 56.60 | 9.8M |
| 2025-08-28 | 54.55 | 55.30 | 52.05 | 53.55 | 8.1M |
| 2025-08-27 | 57.75 | 58.90 | 54.00 | 54.55 | 10.1M |
| 2025-08-26 | 58.25 | 58.70 | 55.65 | 56.80 | 27.2M |
| 2025-08-25 | 58.55 | 59.15 | 56.60 | 57.90 | 6.3M |
| 2025-08-22 | 59.50 | 59.55 | 56.40 | 57.70 | 11.1M |
| 2025-08-21 | 58.60 | 60.20 | 57.55 | 59.05 | 5.5M |
| 2025-08-20 | 58.75 | 60.00 | 57.05 | 57.65 | 7.1M |
| 2025-08-19 | 63.35 | 64.45 | 57.55 | 58.10 | 14.6M |
| 2025-08-18 | 62.50 | 63.80 | 61.00 | 61.55 | 5.3M |
| 2025-08-15 | 62.00 | 62.80 | 61.20 | 62.25 | 5.2M |
| 2025-08-14 | 62.60 | 63.95 | 61.55 | 62.60 | 7.8M |
| 2025-08-13 | 57.20 | 62.00 | 57.20 | 61.95 | 8.0M |
| 2025-08-12 | 58.90 | 59.15 | 55.85 | 57.20 | 4.5M |
| 2025-08-11 | 56.05 | 58.70 | 56.00 | 58.40 | 5.8M |
| 2025-08-08 | 56.80 | 57.50 | 55.55 | 56.05 | 6.9M |
| 2025-08-07 | 58.60 | 59.75 | 56.35 | 57.40 | 5.9M |
| 2025-08-06 | 58.90 | 59.40 | 57.65 | 58.60 | 3.7M |
| 2025-08-05 | 58.50 | 59.20 | 56.70 | 58.90 | 3.8M |
| 2025-08-04 | 56.10 | 58.00 | 54.20 | 57.55 | 5.3M |
| 2025-08-01 | 58.10 | 60.40 | 55.30 | 55.50 | 9.2M |
| 2025-07-31 | 58.50 | 60.45 | 56.80 | 57.70 | 8.4M |
| 2025-07-30 | 61.40 | 63.15 | 58.50 | 59.90 | 12.3M |
| 2025-07-29 | 59.30 | 61.75 | 58.30 | 61.75 | 8.0M |
| 2025-07-28 | 56.55 | 59.15 | 55.75 | 58.90 | 5.8M |
| 2025-07-25 | 57.10 | 57.95 | 55.40 | 56.25 | 7.6M |
| 2025-07-24 | 54.80 | 57.70 | 54.00 | 57.10 | 10.1M |
| 2025-07-23 | 53.90 | 56.55 | 51.65 | 53.65 | 12.1M |
| 2025-07-22 | 48.60 | 50.90 | 48.55 | 49.40 | 4.1M |
| 2025-07-21 | 50.35 | 51.00 | 48.90 | 49.45 | 6.6M |
| 2025-07-18 | 51.00 | 51.00 | 49.10 | 49.50 | 3.6M |
| 2025-07-17 | 48.50 | 51.40 | 48.50 | 50.25 | 9.2M |
| 2025-07-16 | 48.80 | 49.55 | 47.45 | 48.80 | 3.9M |
| 2025-07-15 | 48.50 | 49.70 | 47.65 | 48.75 | 6.0M |
| 2025-07-14 | 47.80 | 48.80 | 46.05 | 48.15 | 9.7M |
| 2025-07-11 | 43.90 | 48.70 | 43.90 | 46.00 | 12.4M |
| 2025-07-10 | 43.25 | 44.00 | 42.80 | 43.10 | 1.9M |
| 2025-07-09 | 43.75 | 44.75 | 42.90 | 43.30 | 3.1M |
| 2025-07-08 | 43.50 | 44.05 | 42.75 | 44.05 | 2.6M |
| 2025-07-07 | 44.50 | 44.50 | 42.45 | 43.50 | 3.2M |
| 2025-07-04 | 42.95 | 45.05 | 42.80 | 44.80 | 4.8M |
| 2025-07-03 | 42.45 | 44.70 | 41.85 | 42.95 | 5.6M |
| 2025-07-02 | 42.50 | 43.30 | 40.85 | 41.85 | 3.7M |
| 2025-06-30 | 40.40 | 42.15 | 38.80 | 41.60 | 6.8M |
| 2025-06-27 | 40.20 | 40.55 | 39.60 | 39.90 | 3.5M |
| 2025-06-26 | 42.00 | 42.00 | 39.70 | 40.25 | 4.6M |
| 2025-06-25 | 42.25 | 43.05 | 41.55 | 41.85 | 3.4M |
| 2025-06-24 | 41.10 | 42.30 | 40.85 | 42.20 | 3.5M |
| 2025-06-23 | 39.50 | 41.15 | 38.85 | 40.85 | 3.9M |
| 2025-06-20 | 39.60 | 40.15 | 39.50 | 40.05 | 2.7M |
| 2025-06-19 | 41.20 | 41.95 | 39.15 | 39.75 | 3.2M |
| 2025-06-18 | 41.65 | 42.10 | 40.75 | 41.20 | 2.5M |
| 2025-06-17 | 43.50 | 44.80 | 41.05 | 41.65 | 5.8M |
| 2025-06-16 | 44.00 | 44.70 | 42.10 | 43.10 | 6.2M |
| 2025-06-13 | 44.50 | 46.50 | 43.85 | 44.80 | 10.8M |
| 2025-06-12 | 43.05 | 45.05 | 43.00 | 44.55 | 6.3M |
| 2025-06-11 | 43.00 | 44.10 | 42.30 | 43.25 | 4.1M |
| 2025-06-10 | 43.00 | 44.60 | 42.30 | 43.20 | 6.7M |
| 2025-06-09 | 42.15 | 43.10 | 41.25 | 42.75 | 4.9M |
| 2025-06-06 | 41.40 | 42.10 | 40.20 | 41.70 | 4.3M |
| 2025-06-05 | 42.70 | 42.95 | 40.35 | 41.00 | 4.5M |
| 2025-06-04 | 41.10 | 42.85 | 40.50 | 42.05 | 5.3M |
| 2025-06-03 | 39.65 | 40.75 | 39.30 | 40.70 | 4.1M |
| 2025-06-02 | 40.00 | 40.00 | 38.05 | 39.55 | 1.6M |
| 2025-05-30 | 40.15 | 40.40 | 38.80 | 39.95 | 5.5M |
| 2025-05-29 | 37.50 | 40.95 | 37.35 | 40.15 | 11.9M |
| 2025-05-28 | 39.00 | 39.00 | 36.70 | 36.80 | 5.8M |
| 2025-05-27 | 36.05 | 39.15 | 35.95 | 38.70 | 10.9M |
| 2025-05-26 | 36.90 | 37.20 | 35.60 | 35.80 | 3.4M |
| 2025-05-23 | 36.60 | 37.55 | 36.60 | 36.90 | 2.9M |
| 2025-05-22 | 37.95 | 37.95 | 36.65 | 36.80 | 4.8M |
| 2025-05-21 | 38.95 | 39.90 | 38.00 | 38.35 | 5.5M |
| 2025-05-20 | 38.80 | 39.45 | 38.30 | 38.60 | 4.5M |
| 2025-05-19 | 38.00 | 38.95 | 37.40 | 38.35 | 3.3M |
| 2025-05-16 | 37.75 | 38.55 | 37.70 | 38.15 | 1.9M |
| 2025-05-15 | 38.25 | 39.25 | 37.55 | 38.25 | 4.8M |
| 2025-05-14 | 37.25 | 38.50 | 36.15 | 38.50 | 5.1M |
| 2025-05-13 | 37.20 | 37.90 | 36.00 | 36.75 | 5.0M |
| 2025-05-12 | 36.00 | 36.55 | 34.55 | 36.10 | 12.2M |
| 2025-05-09 | 36.90 | 37.50 | 36.40 | 37.10 | 2.3M |
| 2025-05-08 | 35.15 | 37.00 | 35.15 | 36.90 | 4.2M |
| 2025-05-07 | 37.20 | 37.40 | 34.55 | 35.10 | 9.0M |
| 2025-05-06 | 38.20 | 38.70 | 36.90 | 37.10 | 7.4M |
| 2025-05-02 | 36.30 | 38.95 | 35.75 | 38.75 | 2.6M |
| 2025-04-30 | 38.40 | 38.60 | 36.40 | 36.55 | 4.7M |
| 2025-04-29 | 38.10 | 38.90 | 37.50 | 37.90 | 4.8M |
| 2025-04-28 | 37.05 | 37.80 | 36.25 | 37.05 | 2.8M |
| 2025-04-25 | 37.95 | 38.25 | 36.60 | 37.15 | 4.6M |
| 2025-04-24 | 36.70 | 38.05 | 35.95 | 36.80 | 7.0M |
| 2025-04-23 | 36.15 | 37.10 | 35.15 | 36.70 | 7.5M |
| 2025-04-22 | 32.30 | 35.00 | 32.05 | 34.80 | 9.5M |
| 2025-04-17 | 30.80 | 32.20 | 30.45 | 31.85 | 6.3M |
| 2025-04-16 | 33.25 | 33.50 | 30.25 | 30.85 | 11.2M |
| 2025-04-15 | 35.00 | 35.60 | 32.80 | 33.60 | 11.6M |
| 2025-04-14 | 34.65 | 36.75 | 34.60 | 35.35 | 12.4M |
| 2025-04-11 | 31.20 | 34.15 | 31.00 | 33.65 | 11.1M |
| 2025-04-10 | 31.55 | 34.60 | 31.20 | 31.90 | 22.9M |
| 2025-04-09 | 26.00 | 29.65 | 24.70 | 29.25 | 25.9M |
| 2025-04-08 | 32.00 | 32.20 | 26.50 | 28.85 | 30.8M |
| 2025-04-07 | 36.85 | 36.85 | 29.00 | 29.80 | 27.5M |
| 2025-04-03 | 41.60 | 42.55 | 39.65 | 41.15 | 11.8M |
| 2025-04-02 | 43.00 | 44.55 | 42.50 | 42.85 | 71.7M |
| 2025-04-01 | 44.60 | 49.50 | 43.95 | 46.00 | 10.6M |
| 2025-03-31 | 45.70 | 45.70 | 43.25 | 44.40 | 5.1M |
| 2025-03-28 | 45.95 | 45.95 | 44.10 | 45.70 | 5.7M |
| 2025-03-27 | 41.85 | 45.30 | 41.10 | 44.50 | 9.3M |
| 2025-03-26 | 39.55 | 42.25 | 39.55 | 41.90 | 4.5M |
| 2025-03-25 | 42.50 | 42.80 | 39.15 | 40.00 | 8.5M |
| 2025-03-24 | 42.35 | 42.70 | 41.55 | 42.10 | 4.6M |
| 2025-03-21 | 45.30 | 45.45 | 41.95 | 42.70 | 20.3M |
| 2025-03-20 | 45.55 | 46.90 | 44.65 | 45.90 | 6.1M |
| 2025-03-19 | 45.30 | 45.65 | 43.45 | 45.55 | 4.9M |
| 2025-03-18 | 41.30 | 45.30 | 40.80 | 45.00 | 7.9M |
| 2025-03-17 | 38.85 | 40.50 | 38.40 | 40.15 | 4.3M |
| 2025-03-14 | 35.10 | 39.70 | 35.00 | 38.85 | 7.4M |
| 2025-03-13 | 35.35 | 36.30 | 34.50 | 35.05 | 3.2M |
| 2025-03-12 | 36.10 | 36.75 | 34.55 | 35.20 | 3.2M |
| 2025-03-11 | 33.90 | 36.00 | 33.60 | 35.45 | 3.6M |
| 2025-03-10 | 36.00 | 36.65 | 34.20 | 34.65 | 4.1M |
| 2025-03-07 | 35.10 | 37.15 | 34.30 | 35.70 | 4.3M |
| 2025-03-06 | 34.45 | 35.50 | 33.85 | 34.80 | 4.6M |
| 2025-03-05 | 32.45 | 33.90 | 32.05 | 33.70 | 5.2M |
| 2025-03-04 | 31.95 | 32.20 | 31.25 | 31.85 | 1.6M |
| 2025-03-03 | 32.35 | 32.85 | 31.05 | 31.95 | 3.7M |
| 2025-02-28 | 33.80 | 34.75 | 32.00 | 32.15 | 3.5M |
| 2025-02-27 | 34.50 | 36.30 | 33.10 | 34.20 | 4.4M |
| 2025-02-26 | 34.10 | 35.45 | 32.85 | 34.50 | 6.7M |
| 2025-02-25 | 32.70 | 35.70 | 32.65 | 33.85 | 6.0M |
| 2025-02-24 | 36.10 | 36.20 | 31.65 | 34.05 | 14.2M |
| 2025-02-21 | 36.10 | 38.10 | 36.10 | 37.65 | 4.7M |
| 2025-02-20 | 35.65 | 37.30 | 35.60 | 36.20 | 6.4M |
| 2025-02-19 | 32.90 | 35.95 | 32.65 | 35.60 | 7.6M |
| 2025-02-18 | 31.90 | 33.65 | 31.40 | 33.30 | 4.3M |
| 2025-02-17 | 30.75 | 32.25 | 30.10 | 31.90 | 6.9M |
| 2025-02-14 | 28.35 | 30.40 | 28.35 | 30.05 | 7.9M |
| 2025-02-13 | 29.25 | 29.55 | 27.70 | 27.95 | 4.6M |
| 2025-02-12 | 29.30 | 29.55 | 28.50 | 29.55 | 5.5M |
| 2025-02-11 | 30.65 | 30.65 | 29.10 | 29.20 | 3.5M |
| 2025-02-10 | 30.95 | 31.65 | 30.00 | 30.40 | 4.3M |
| 2025-02-07 | 30.15 | 30.95 | 29.80 | 30.70 | 5.8M |
| 2025-02-06 | 28.35 | 30.25 | 28.15 | 30.15 | 5.2M |
| 2025-02-05 | 28.85 | 28.85 | 27.45 | 28.25 | 3.4M |
| 2025-02-04 | 28.30 | 28.60 | 27.80 | 28.45 | 2.3M |
| 2025-02-03 | 27.55 | 28.05 | 27.05 | 28.05 | 0.5M |
| 2025-01-28 | 27.55 | 28.10 | 27.30 | 27.90 | 0.6M |
| 2025-01-27 | 29.50 | 29.50 | 27.70 | 28.00 | 2.7M |
| 2025-01-24 | 28.85 | 29.70 | 28.05 | 29.10 | 4.6M |
| 2025-01-23 | 29.45 | 30.00 | 28.55 | 28.80 | 1.6M |
| 2025-01-22 | 29.95 | 30.30 | 29.15 | 29.40 | 2.0M |
| 2025-01-21 | 30.65 | 30.65 | 29.75 | 29.95 | 2.1M |
| 2025-01-20 | 28.80 | 30.50 | 28.75 | 30.25 | 5.7M |
| 2025-01-17 | 29.20 | 29.55 | 28.55 | 28.80 | 3.7M |
| 2025-01-16 | 30.10 | 31.05 | 29.05 | 29.55 | 5.8M |
| 2025-01-15 | 30.10 | 31.35 | 29.10 | 30.05 | 9.5M |
| 2025-01-14 | 29.90 | 29.90 | 28.90 | 29.45 | 5.6M |
| 2025-01-13 | 32.50 | 32.50 | 28.60 | 28.90 | 64.8M |
| 2025-01-10 | 31.25 | 33.60 | 31.25 | 33.00 | 6.0M |
| 2025-01-09 | 29.65 | 31.20 | 29.55 | 31.15 | 4.1M |
| 2025-01-08 | 29.35 | 29.85 | 28.90 | 29.60 | 1.9M |
| 2025-01-07 | 29.60 | 29.70 | 28.50 | 29.40 | 3.2M |
| 2025-01-06 | 30.25 | 30.75 | 29.60 | 29.90 | 1.7M |
| 2025-01-03 | 30.30 | 31.05 | 29.60 | 30.15 | 1.3M |
| 2025-01-02 | 30.25 | 30.95 | 29.75 | 30.30 | 1.4M |