74.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 83.50 | 83.50 | 80.00 | 80.50 | 1.4K |
| 09:05 | 81.00 | 81.50 | 80.20 | 81.50 | 0.3K |
| 09:10 | 81.50 | 81.50 | 81.50 | 81.50 | 0.1K |
| 09:15 | 81.00 | 81.00 | 80.50 | 80.50 | 0.1K |
| 09:20 | 80.50 | 81.00 | 80.50 | 81.00 | 0.0K |
| 09:25 | 81.50 | 81.50 | 80.50 | 80.50 | 0.0K |
| 09:30 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
| 09:40 | 81.00 | 81.00 | 80.60 | 80.60 | 0.5K |
| 09:45 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0K |
| 09:50 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 09:55 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0K |
| 10:10 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0K |
| 10:15 | 81.80 | 82.00 | 81.80 | 82.00 | 0.0K |
| 10:20 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0K |
| 10:25 | 82.90 | 82.90 | 82.60 | 82.60 | 0.0K |
| 10:40 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0K |
| 10:55 | 82.00 | 82.00 | 81.90 | 81.90 | 0.0K |
| 11:10 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0K |
| 11:20 | 81.80 | 81.80 | 81.80 | 81.80 | 0.0K |
| 11:35 | 81.90 | 81.90 | 81.00 | 81.00 | 0.1K |
| 11:40 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
| 11:45 | 80.50 | 80.50 | 80.50 | 80.50 | 0.1K |
| 11:50 | 80.40 | 80.40 | 80.40 | 80.40 | 0.1K |
| 11:55 | 80.60 | 80.90 | 80.60 | 80.90 | 0.0K |
| 12:05 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0K |
| 12:15 | 80.20 | 80.20 | 80.20 | 80.20 | 0.0K |
| 12:20 | 80.20 | 80.80 | 80.10 | 80.80 | 0.2K |
| 12:25 | 80.80 | 80.80 | 80.80 | 80.80 | 0.0K |
| 12:30 | 80.00 | 80.00 | 80.00 | 80.00 | 0.2K |
| 12:50 | 80.10 | 80.10 | 79.90 | 79.90 | 0.2K |
| 13:00 | 79.90 | 79.90 | 79.80 | 79.80 | 0.6K |
| 13:05 | 79.10 | 79.50 | 79.10 | 79.50 | 0.1K |
| 13:15 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
| 13:20 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 13:35 | 79.30 | 79.30 | 79.00 | 79.00 | 0.6K |
| 13:40 | 77.80 | 78.00 | 76.60 | 77.00 | 0.5K |
| 13:45 | 76.90 | 78.60 | 76.90 | 78.60 | 0.1K |
| 13:50 | 78.60 | 79.50 | 78.60 | 78.60 | 0.5K |
| 13:55 | 78.60 | 78.60 | 78.60 | 78.60 | 0.0K |
| 14:00 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0K |
| 14:05 | 78.70 | 79.50 | 78.70 | 79.50 | 0.2K |
| 14:10 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 14:40 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 14:45 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 14:50 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 15:00 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 15:10 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 15:15 | 79.90 | 80.10 | 79.90 | 80.10 | 0.1K |
| 15:25 | 80.00 | 80.10 | 80.00 | 80.10 | 0.1K |
| 15:35 | 79.10 | 79.10 | 79.10 | 79.10 | 0.0K |
| 15:40 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0K |
| 15:55 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0K |
| 16:10 | 80.20 | 80.20 | 80.20 | 80.20 | 0.0K |
| 16:20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.0K |
| 16:35 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
| 16:45 | 80.10 | 80.20 | 80.10 | 80.20 | 0.1K |
| 17:00 | 80.20 | 80.20 | 80.20 | 80.20 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 80.00 | 80.00 | 73.40 | 74.00 | 0.0M |
| 2025-09-26 | 81.90 | 83.50 | 76.60 | 80.20 | 0.0M |
| 2025-09-25 | 84.00 | 84.80 | 83.70 | 84.40 | 0.0M |
| 2025-09-24 | 86.10 | 86.10 | 82.80 | 84.10 | 0.0M |
| 2025-09-23 | 85.10 | 87.00 | 84.10 | 85.00 | 0.0M |
| 2025-09-22 | 83.00 | 87.60 | 83.00 | 85.00 | 0.0M |
| 2025-09-19 | 83.20 | 85.80 | 81.20 | 85.80 | 0.0M |
| 2025-09-18 | 82.70 | 83.40 | 80.80 | 83.40 | 0.0M |
| 2025-09-17 | 81.60 | 83.00 | 81.00 | 82.70 | 0.0M |
| 2025-09-16 | 82.80 | 82.90 | 81.30 | 82.80 | 0.0M |
| 2025-09-15 | 82.00 | 83.00 | 81.20 | 82.80 | 0.0M |
| 2025-09-12 | 81.00 | 82.00 | 80.20 | 82.00 | 0.0M |
| 2025-09-11 | 79.80 | 81.70 | 79.10 | 81.50 | 0.0M |
| 2025-09-10 | 80.90 | 80.90 | 78.00 | 79.80 | 0.0M |
| 2025-09-09 | 79.80 | 81.20 | 79.20 | 81.10 | 0.0M |
| 2025-09-08 | 80.40 | 81.00 | 79.10 | 80.80 | 0.0M |
| 2025-09-05 | 80.20 | 80.90 | 78.20 | 80.40 | 0.0M |
| 2025-09-04 | 81.70 | 81.80 | 76.20 | 78.30 | 0.0M |
| 2025-09-03 | 80.80 | 82.30 | 80.10 | 81.90 | 0.0M |
| 2025-09-02 | 81.40 | 81.40 | 79.20 | 80.80 | 0.0M |
| 2025-09-01 | 81.50 | 82.40 | 79.50 | 81.40 | 0.0M |
| 2025-08-29 | 81.60 | 82.50 | 79.50 | 80.70 | 0.0M |
| 2025-08-28 | 87.80 | 88.00 | 81.20 | 81.60 | 0.0M |
| 2025-08-27 | 85.10 | 88.70 | 83.60 | 88.10 | 0.0M |
| 2025-08-26 | 87.60 | 88.00 | 85.10 | 85.10 | 0.0M |
| 2025-08-25 | 87.60 | 87.60 | 85.20 | 87.50 | 0.0M |
| 2025-08-22 | 87.00 | 87.60 | 85.10 | 87.40 | 0.0M |
| 2025-08-21 | 86.00 | 88.00 | 85.00 | 87.00 | 0.0M |
| 2025-08-20 | 84.90 | 86.00 | 83.30 | 86.00 | 0.0M |
| 2025-08-19 | 82.10 | 84.40 | 82.10 | 83.10 | 0.0M |
| 2025-08-18 | 82.80 | 84.40 | 81.50 | 83.50 | 0.0M |
| 2025-08-14 | 82.60 | 83.10 | 81.20 | 81.50 | 0.0M |
| 2025-08-13 | 85.90 | 86.00 | 80.60 | 82.00 | 0.0M |
| 2025-08-12 | 79.00 | 82.00 | 79.00 | 80.80 | 0.0M |
| 2025-08-11 | 82.00 | 90.00 | 79.00 | 79.00 | 0.0M |
| 2025-08-08 | 81.40 | 81.40 | 79.60 | 79.60 | 0.0M |
| 2025-08-07 | 81.00 | 81.40 | 80.10 | 81.40 | 0.0M |
| 2025-08-06 | 81.30 | 82.90 | 79.90 | 80.30 | 0.0M |
| 2025-08-05 | 81.20 | 81.70 | 79.80 | 80.50 | 0.0M |
| 2025-08-04 | 82.40 | 83.20 | 80.00 | 80.90 | 0.0M |
| 2025-08-01 | 82.90 | 85.80 | 79.50 | 82.40 | 0.0M |
| 2025-07-31 | 84.00 | 84.70 | 82.60 | 82.90 | 0.0M |
| 2025-07-30 | 83.80 | 84.60 | 82.00 | 84.00 | 0.0M |
| 2025-07-29 | 83.90 | 89.00 | 81.00 | 83.90 | 0.0M |
| 2025-07-28 | 84.50 | 84.50 | 82.50 | 83.90 | 0.0M |
| 2025-07-25 | 84.70 | 85.60 | 82.50 | 84.80 | 0.0M |
| 2025-07-24 | 85.60 | 86.50 | 84.00 | 84.50 | 0.0M |
| 2025-07-23 | 82.80 | 85.80 | 79.40 | 84.40 | 0.0M |
| 2025-07-22 | 79.00 | 86.60 | 75.50 | 81.30 | 0.0M |
| 2025-07-21 | 77.30 | 79.00 | 76.10 | 79.00 | 0.0M |
| 2025-07-18 | 81.00 | 81.00 | 75.10 | 78.70 | 0.0M |
| 2025-07-17 | 77.80 | 81.10 | 77.50 | 80.60 | 0.0M |
| 2025-07-16 | 76.00 | 78.00 | 75.80 | 77.90 | 0.0M |
| 2025-07-15 | 75.10 | 77.00 | 75.00 | 76.00 | 0.0M |
| 2025-07-14 | 79.70 | 81.20 | 75.00 | 75.10 | 0.0M |
| 2025-07-11 | 75.00 | 81.30 | 75.00 | 78.00 | 0.0M |
| 2025-07-10 | 74.70 | 76.50 | 74.20 | 76.20 | 0.0M |
| 2025-07-09 | 77.10 | 77.70 | 74.80 | 74.80 | 0.0M |
| 2025-07-08 | 78.30 | 78.40 | 75.10 | 76.00 | 0.0M |
| 2025-07-07 | 79.10 | 80.00 | 78.10 | 78.40 | 0.0M |
| 2025-07-04 | 81.40 | 81.50 | 79.00 | 79.10 | 0.0M |
| 2025-07-03 | 81.80 | 82.00 | 80.00 | 81.40 | 0.0M |
| 2025-07-02 | 81.60 | 82.00 | 80.70 | 81.70 | 0.0M |
| 2025-07-01 | 82.70 | 82.70 | 81.20 | 81.60 | 0.0M |
| 2025-06-30 | 83.80 | 83.80 | 81.10 | 83.10 | 0.0M |
| 2025-06-27 | 85.00 | 85.20 | 83.00 | 83.80 | 0.0M |
| 2025-06-26 | 86.30 | 89.00 | 84.10 | 85.30 | 0.0M |
| 2025-06-25 | 84.10 | 93.00 | 83.00 | 85.00 | 0.0M |
| 2025-06-24 | 84.60 | 84.80 | 82.20 | 84.10 | 0.0M |
| 2025-06-23 | 87.00 | 88.00 | 81.40 | 83.30 | 0.0M |
| 2025-06-20 | 87.00 | 88.90 | 87.00 | 87.00 | 0.0M |
| 2025-06-18 | 88.60 | 88.60 | 85.00 | 86.70 | 0.0M |
| 2025-06-17 | 88.70 | 89.60 | 86.80 | 88.60 | 0.0M |
| 2025-06-16 | 87.50 | 89.60 | 87.50 | 88.70 | 0.0M |
| 2025-06-13 | 89.40 | 89.40 | 85.00 | 87.50 | 0.0M |
| 2025-06-12 | 91.30 | 91.30 | 88.00 | 89.50 | 0.0M |
| 2025-06-11 | 88.50 | 91.00 | 88.00 | 90.50 | 0.0M |
| 2025-06-10 | 84.20 | 88.50 | 84.20 | 88.50 | 0.0M |
| 2025-06-09 | 84.80 | 87.70 | 81.00 | 84.20 | 0.0M |
| 2025-06-06 | 84.90 | 84.90 | 82.80 | 83.40 | 0.0M |
| 2025-06-05 | 87.00 | 87.40 | 83.20 | 84.90 | 0.0M |
| 2025-06-04 | 85.80 | 87.00 | 85.40 | 87.00 | 0.0M |
| 2025-06-03 | 86.10 | 87.00 | 85.40 | 85.80 | 0.0M |
| 2025-06-02 | 88.90 | 89.30 | 86.00 | 86.10 | 0.0M |
| 2025-05-30 | 88.10 | 90.00 | 87.60 | 89.30 | 0.0M |
| 2025-05-29 | 90.30 | 90.30 | 85.00 | 87.60 | 0.0M |
| 2025-05-28 | 92.00 | 92.00 | 90.00 | 91.00 | 0.0M |
| 2025-05-27 | 93.00 | 93.00 | 91.20 | 92.70 | 0.0M |
| 2025-05-26 | 92.00 | 94.80 | 91.90 | 93.70 | 0.0M |
| 2025-05-23 | 95.30 | 96.80 | 92.40 | 94.80 | 0.0M |
| 2025-05-22 | 97.30 | 99.70 | 95.00 | 95.20 | 0.0M |
| 2025-05-21 | 99.70 | 99.80 | 97.70 | 97.70 | 0.0M |
| 2025-05-20 | 101.40 | 101.40 | 98.00 | 100.40 | 0.0M |
| 2025-05-19 | 101.20 | 101.20 | 100.40 | 101.20 | 0.0M |
| 2025-05-16 | 102.60 | 102.60 | 100.20 | 101.60 | 0.0M |
| 2025-05-15 | 104.00 | 104.00 | 101.00 | 103.80 | 0.0M |
| 2025-05-14 | 101.80 | 104.00 | 101.40 | 104.00 | 0.0M |
| 2025-05-13 | 104.40 | 104.40 | 100.40 | 103.20 | 0.0M |
| 2025-05-12 | 100.20 | 104.60 | 100.20 | 103.60 | 0.0M |
| 2025-05-09 | 101.60 | 101.60 | 100.00 | 101.40 | 0.0M |
| 2025-05-08 | 98.60 | 106.00 | 97.70 | 100.00 | 0.0M |
| 2025-05-07 | 102.00 | 102.00 | 99.50 | 101.40 | 0.0M |
| 2025-05-06 | 103.00 | 103.20 | 101.00 | 102.00 | 0.0M |
| 2025-05-05 | 103.80 | 104.20 | 102.00 | 102.80 | 0.0M |
| 2025-05-02 | 102.40 | 104.40 | 102.00 | 104.20 | 0.0M |
| 2025-04-30 | 104.80 | 107.00 | 100.60 | 102.80 | 0.0M |
| 2025-04-29 | 103.00 | 106.00 | 102.80 | 104.80 | 0.0M |
| 2025-04-28 | 102.60 | 105.00 | 100.80 | 103.40 | 0.0M |
| 2025-04-25 | 99.90 | 101.00 | 98.80 | 101.00 | 0.0M |
| 2025-04-24 | 100.80 | 101.00 | 97.80 | 101.00 | 0.0M |
| 2025-04-23 | 103.00 | 104.00 | 98.60 | 99.90 | 0.0M |
| 2025-04-22 | 105.80 | 106.00 | 102.40 | 102.60 | 0.0M |
| 2025-04-17 | 106.20 | 107.20 | 104.00 | 107.00 | 0.0M |
| 2025-04-16 | 106.60 | 108.20 | 105.00 | 107.60 | 0.0M |
| 2025-04-15 | 106.00 | 107.60 | 103.60 | 106.80 | 0.0M |
| 2025-04-14 | 106.80 | 107.00 | 104.00 | 105.80 | 0.0M |
| 2025-04-11 | 106.00 | 107.20 | 105.00 | 106.80 | 0.0M |
| 2025-04-10 | 108.00 | 111.00 | 105.20 | 105.40 | 0.0M |
| 2025-04-09 | 105.80 | 105.80 | 102.00 | 105.20 | 0.0M |
| 2025-04-08 | 100.00 | 106.80 | 100.00 | 106.60 | 0.0M |
| 2025-04-07 | 100.00 | 100.00 | 92.40 | 99.30 | 0.0M |
| 2025-04-04 | 106.00 | 106.40 | 102.40 | 103.80 | 0.0M |
| 2025-04-03 | 107.20 | 108.80 | 104.00 | 106.00 | 0.0M |
| 2025-04-02 | 109.60 | 111.80 | 106.60 | 107.20 | 0.0M |
| 2025-04-01 | 110.60 | 113.00 | 106.20 | 109.40 | 0.0M |
| 2025-03-31 | 117.00 | 117.00 | 110.40 | 110.40 | 0.0M |
| 2025-03-28 | 117.00 | 122.00 | 112.80 | 114.80 | 0.0M |
| 2025-03-27 | 108.80 | 112.40 | 107.00 | 111.60 | 0.0M |
| 2025-03-26 | 105.60 | 108.80 | 105.00 | 108.80 | 0.0M |
| 2025-03-25 | 106.60 | 106.60 | 104.00 | 105.40 | 0.0M |
| 2025-03-24 | 107.00 | 107.20 | 104.00 | 106.60 | 0.0M |
| 2025-03-21 | 107.20 | 107.20 | 103.20 | 107.00 | 0.0M |
| 2025-03-20 | 107.40 | 107.40 | 105.40 | 106.80 | 0.0M |
| 2025-03-19 | 106.80 | 106.80 | 105.00 | 106.40 | 0.0M |
| 2025-03-18 | 105.80 | 107.00 | 105.80 | 106.60 | 0.0M |
| 2025-03-17 | 107.80 | 107.80 | 105.80 | 106.60 | 0.0M |
| 2025-03-14 | 109.20 | 109.20 | 106.80 | 106.80 | 0.0M |
| 2025-03-13 | 106.40 | 109.60 | 105.80 | 107.40 | 0.0M |
| 2025-03-12 | 107.40 | 107.40 | 105.20 | 106.40 | 0.0M |
| 2025-03-11 | 107.00 | 108.20 | 104.80 | 106.60 | 0.0M |
| 2025-03-10 | 106.20 | 109.00 | 103.60 | 107.00 | 0.0M |
| 2025-03-07 | 110.00 | 110.00 | 106.40 | 109.00 | 0.0M |
| 2025-03-06 | 110.20 | 110.60 | 108.60 | 110.00 | 0.0M |
| 2025-03-05 | 109.60 | 110.40 | 108.80 | 108.80 | 0.0M |
| 2025-03-04 | 110.00 | 111.00 | 106.00 | 106.00 | 0.0M |
| 2025-03-03 | 111.20 | 111.40 | 108.60 | 111.00 | 0.0M |
| 2025-02-28 | 111.60 | 111.60 | 108.60 | 111.40 | 0.0M |
| 2025-02-27 | 111.00 | 111.00 | 109.00 | 109.00 | 0.0M |
| 2025-02-26 | 109.60 | 110.60 | 104.20 | 110.40 | 0.0M |
| 2025-02-25 | 111.80 | 112.60 | 107.00 | 109.40 | 0.0M |
| 2025-02-24 | 113.00 | 113.00 | 110.60 | 111.80 | 0.0M |
| 2025-02-21 | 113.00 | 113.00 | 111.20 | 112.80 | 0.0M |
| 2025-02-20 | 113.80 | 113.80 | 112.00 | 113.00 | 0.0M |
| 2025-02-19 | 113.00 | 115.40 | 113.00 | 113.80 | 0.0M |
| 2025-02-18 | 120.00 | 120.00 | 113.00 | 113.00 | 0.0M |
| 2025-02-17 | 113.20 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2025-02-14 | 113.20 | 114.80 | 113.20 | 114.00 | 0.0M |
| 2025-02-13 | 114.00 | 115.80 | 113.00 | 113.20 | 0.0M |
| 2025-02-12 | 113.80 | 115.20 | 112.00 | 112.60 | 0.0M |
| 2025-02-11 | 114.80 | 114.80 | 113.60 | 113.80 | 0.0M |
| 2025-02-10 | 115.00 | 115.00 | 113.40 | 114.60 | 0.0M |
| 2025-02-07 | 116.20 | 116.20 | 114.00 | 115.00 | 0.0M |
| 2025-02-06 | 115.00 | 118.00 | 114.20 | 116.40 | 0.0M |
| 2025-02-05 | 117.40 | 117.40 | 115.00 | 115.00 | 0.0M |
| 2025-02-04 | 119.00 | 121.00 | 115.40 | 116.60 | 0.0M |
| 2025-02-03 | 118.20 | 121.60 | 112.00 | 118.80 | 0.0M |
| 2025-01-31 | 117.80 | 118.80 | 116.60 | 118.20 | 0.0M |
| 2025-01-30 | 118.00 | 118.40 | 115.80 | 117.20 | 0.0M |
| 2025-01-29 | 117.80 | 117.80 | 116.00 | 116.00 | 0.0M |
| 2025-01-28 | 117.00 | 117.00 | 115.60 | 116.80 | 0.0M |
| 2025-01-27 | 117.20 | 118.00 | 112.80 | 116.60 | 0.0M |
| 2025-01-24 | 117.80 | 122.00 | 116.40 | 118.00 | 0.0M |
| 2025-01-23 | 116.00 | 118.00 | 112.80 | 117.80 | 0.0M |
| 2025-01-22 | 119.00 | 120.20 | 110.00 | 114.20 | 0.0M |
| 2025-01-21 | 119.60 | 120.40 | 117.40 | 119.00 | 0.0M |
| 2025-01-20 | 119.80 | 120.60 | 117.80 | 119.60 | 0.0M |
| 2025-01-17 | 120.60 | 122.80 | 115.60 | 116.80 | 0.0M |
| 2025-01-16 | 123.80 | 123.80 | 118.00 | 120.60 | 0.0M |
| 2025-01-15 | 121.80 | 123.60 | 121.00 | 121.80 | 0.0M |
| 2025-01-14 | 115.20 | 122.40 | 115.20 | 121.80 | 0.0M |
| 2025-01-13 | 116.80 | 116.80 | 113.00 | 115.60 | 0.0M |
| 2025-01-10 | 119.80 | 119.80 | 113.00 | 117.40 | 0.0M |
| 2025-01-09 | 131.40 | 132.20 | 122.00 | 125.60 | 0.0M |
| 2025-01-08 | 136.60 | 136.60 | 131.40 | 132.20 | 0.0M |
| 2025-01-07 | 127.00 | 138.00 | 119.00 | 137.00 | 0.0M |
| 2025-01-03 | 110.00 | 131.60 | 110.00 | 125.20 | 0.0M |
| 2025-01-02 | 99.40 | 102.60 | 99.40 | 101.00 | 0.0M |