61.76
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 60.44 | 60.44 | 59.89 | 59.94 | 58.5K |
| 09:35 | 59.95 | 60.02 | 59.92 | 59.95 | 31.4K |
| 09:40 | 59.95 | 60.06 | 59.93 | 60.06 | 26.7K |
| 09:45 | 60.05 | 60.40 | 60.05 | 60.28 | 20.5K |
| 09:50 | 60.20 | 60.20 | 60.04 | 60.09 | 11.7K |
| 09:55 | 60.05 | 60.20 | 60.01 | 60.11 | 18.9K |
| 10:00 | 60.18 | 60.18 | 60.03 | 60.16 | 5.0K |
| 10:05 | 60.16 | 60.24 | 60.10 | 60.22 | 12.2K |
| 10:10 | 60.23 | 60.25 | 60.18 | 60.25 | 10.3K |
| 10:15 | 60.25 | 60.26 | 60.10 | 60.15 | 3.7K |
| 10:20 | 60.16 | 60.17 | 60.11 | 60.12 | 5.8K |
| 10:25 | 60.12 | 60.27 | 60.12 | 60.27 | 13.0K |
| 10:30 | 60.29 | 60.40 | 60.29 | 60.32 | 12.9K |
| 10:35 | 60.32 | 60.36 | 60.16 | 60.20 | 8.7K |
| 10:40 | 60.24 | 60.25 | 60.20 | 60.20 | 4.1K |
| 10:45 | 60.19 | 60.25 | 60.19 | 60.24 | 2.3K |
| 10:50 | 60.24 | 60.25 | 60.20 | 60.20 | 5.9K |
| 10:55 | 60.23 | 60.37 | 60.20 | 60.30 | 5.9K |
| 11:00 | 60.34 | 60.39 | 60.29 | 60.39 | 3.5K |
| 11:05 | 60.30 | 60.59 | 60.30 | 60.53 | 17.1K |
| 11:10 | 60.59 | 60.59 | 60.32 | 60.40 | 1.8K |
| 11:15 | 60.31 | 60.31 | 60.30 | 60.31 | 4.7K |
| 11:20 | 60.39 | 60.45 | 60.33 | 60.40 | 2.5K |
| 11:25 | 60.34 | 60.40 | 60.30 | 60.40 | 3.3K |
| 13:00 | 60.40 | 60.40 | 60.29 | 60.29 | 8.6K |
| 13:05 | 60.29 | 60.29 | 60.26 | 60.27 | 2.7K |
| 13:10 | 60.31 | 60.35 | 60.30 | 60.30 | 3.3K |
| 13:15 | 60.31 | 60.36 | 60.30 | 60.32 | 1.5K |
| 13:20 | 60.32 | 60.35 | 60.29 | 60.30 | 4.4K |
| 13:25 | 60.28 | 60.34 | 60.28 | 60.28 | 2.0K |
| 13:30 | 60.28 | 60.28 | 60.27 | 60.28 | 6.4K |
| 13:35 | 60.28 | 60.29 | 60.19 | 60.29 | 11.6K |
| 13:40 | 60.19 | 60.23 | 60.19 | 60.23 | 5.8K |
| 13:45 | 60.23 | 60.25 | 60.18 | 60.20 | 6.3K |
| 13:50 | 60.20 | 60.25 | 60.17 | 60.17 | 5.7K |
| 13:55 | 60.15 | 60.15 | 59.99 | 60.00 | 46.9K |
| 14:00 | 60.10 | 60.29 | 60.00 | 60.11 | 15.8K |
| 14:05 | 60.11 | 60.11 | 60.00 | 60.10 | 7.8K |
| 14:10 | 60.10 | 60.10 | 59.99 | 60.01 | 7.0K |
| 14:15 | 60.00 | 60.10 | 59.99 | 60.10 | 3.4K |
| 14:20 | 60.04 | 60.07 | 60.02 | 60.05 | 2.0K |
| 14:25 | 60.03 | 60.12 | 59.98 | 60.12 | 16.1K |
| 14:30 | 60.12 | 60.12 | 59.98 | 60.00 | 6.6K |
| 14:35 | 60.00 | 60.11 | 59.96 | 60.00 | 16.7K |
| 14:40 | 60.00 | 60.10 | 60.00 | 60.09 | 9.7K |
| 14:45 | 60.09 | 60.10 | 60.00 | 60.10 | 7.1K |
| 14:50 | 60.10 | 60.10 | 59.97 | 59.97 | 15.3K |
| 14:55 | 60.01 | 60.09 | 59.95 | 60.09 | 10.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 60.79 | 61.90 | 60.60 | 61.76 | 0.8M |
| 2025-09-29 | 60.17 | 61.00 | 59.28 | 60.79 | 0.8M |
| 2025-09-26 | 60.45 | 60.59 | 59.89 | 60.04 | 0.5M |
| 2025-09-25 | 60.36 | 60.95 | 59.72 | 60.59 | 1.0M |
| 2025-09-24 | 60.60 | 61.15 | 60.19 | 60.44 | 0.8M |
| 2025-09-23 | 61.76 | 61.76 | 59.80 | 60.73 | 1.0M |
| 2025-09-22 | 63.11 | 63.40 | 61.50 | 61.76 | 1.3M |
| 2025-09-19 | 62.94 | 63.54 | 62.36 | 63.11 | 1.0M |
| 2025-09-18 | 63.44 | 65.60 | 62.46 | 63.03 | 2.0M |
| 2025-09-17 | 62.80 | 63.98 | 62.50 | 63.26 | 0.9M |
| 2025-09-16 | 62.27 | 63.00 | 62.06 | 62.73 | 0.6M |
| 2025-09-15 | 64.01 | 64.01 | 62.20 | 62.22 | 1.4M |
| 2025-09-12 | 64.41 | 64.70 | 63.89 | 64.10 | 0.9M |
| 2025-09-11 | 63.61 | 64.80 | 62.51 | 64.41 | 1.6M |
| 2025-09-10 | 63.23 | 63.88 | 62.50 | 63.61 | 0.9M |
| 2025-09-09 | 63.90 | 64.55 | 62.96 | 63.52 | 1.0M |
| 2025-09-08 | 64.25 | 64.60 | 63.07 | 63.65 | 1.5M |
| 2025-09-05 | 63.24 | 64.68 | 62.50 | 64.25 | 1.1M |
| 2025-09-04 | 62.49 | 63.21 | 61.93 | 63.05 | 1.2M |
| 2025-09-03 | 64.27 | 64.51 | 62.20 | 62.66 | 1.4M |
| 2025-09-02 | 63.94 | 65.90 | 63.41 | 64.13 | 1.8M |
| 2025-09-01 | 64.80 | 65.20 | 63.85 | 63.91 | 1.7M |
| 2025-08-29 | 62.12 | 65.93 | 61.40 | 65.58 | 3.6M |
| 2025-08-28 | 65.68 | 66.32 | 62.06 | 63.80 | 3.1M |
| 2025-08-27 | 67.00 | 67.25 | 65.90 | 66.02 | 1.9M |
| 2025-08-26 | 67.85 | 67.85 | 66.60 | 66.88 | 2.0M |
| 2025-08-25 | 69.58 | 69.77 | 67.25 | 67.90 | 3.8M |
| 2025-08-22 | 69.60 | 69.89 | 69.03 | 69.55 | 1.0M |
| 2025-08-21 | 69.20 | 70.70 | 69.02 | 69.45 | 1.6M |
| 2025-08-20 | 68.70 | 69.29 | 68.31 | 69.28 | 1.1M |
| 2025-08-19 | 69.29 | 69.31 | 68.31 | 68.68 | 1.6M |
| 2025-08-18 | 70.06 | 70.50 | 68.81 | 69.32 | 2.1M |
| 2025-08-15 | 70.21 | 71.04 | 69.80 | 70.02 | 1.6M |
| 2025-08-14 | 72.33 | 73.90 | 70.10 | 70.45 | 1.2M |
| 2025-08-13 | 71.20 | 72.32 | 70.82 | 72.10 | 1.1M |
| 2025-08-12 | 70.09 | 73.67 | 69.50 | 71.20 | 2.0M |
| 2025-08-11 | 69.29 | 69.99 | 69.02 | 69.50 | 0.9M |
| 2025-08-08 | 70.20 | 70.20 | 69.15 | 69.47 | 0.8M |
| 2025-08-07 | 69.50 | 72.65 | 69.13 | 70.30 | 1.7M |
| 2025-08-06 | 69.17 | 69.28 | 68.30 | 69.18 | 0.7M |
| 2025-08-05 | 68.90 | 70.19 | 68.76 | 69.17 | 0.7M |
| 2025-08-04 | 68.87 | 69.24 | 67.70 | 68.89 | 1.0M |
| 2025-08-01 | 70.28 | 71.29 | 68.34 | 68.95 | 1.1M |
| 2025-07-31 | 71.51 | 71.70 | 69.40 | 69.70 | 1.0M |
| 2025-07-30 | 72.38 | 72.70 | 71.37 | 71.79 | 0.7M |
| 2025-07-29 | 73.29 | 73.60 | 72.10 | 72.39 | 0.7M |
| 2025-07-28 | 75.41 | 75.74 | 73.12 | 73.29 | 1.1M |
| 2025-07-25 | 74.98 | 76.53 | 74.33 | 75.41 | 1.0M |
| 2025-07-24 | 75.00 | 75.25 | 73.31 | 74.95 | 1.3M |
| 2025-07-23 | 71.75 | 76.25 | 71.37 | 74.62 | 2.4M |
| 2025-07-22 | 72.70 | 72.70 | 71.18 | 71.75 | 1.1M |
| 2025-07-21 | 71.56 | 75.41 | 70.50 | 73.00 | 1.7M |
| 2025-07-18 | 71.29 | 72.50 | 71.00 | 71.60 | 0.7M |
| 2025-07-17 | 73.04 | 73.04 | 71.00 | 71.30 | 1.2M |
| 2025-07-16 | 70.87 | 75.14 | 70.50 | 73.08 | 1.5M |
| 2025-07-15 | 70.60 | 71.89 | 70.15 | 70.84 | 0.7M |
| 2025-07-14 | 70.96 | 71.58 | 69.60 | 70.82 | 0.9M |
| 2025-07-11 | 72.00 | 72.00 | 70.79 | 70.97 | 0.7M |
| 2025-07-10 | 73.97 | 73.97 | 71.25 | 72.00 | 1.0M |
| 2025-07-09 | 72.00 | 74.47 | 71.42 | 73.95 | 1.1M |
| 2025-07-08 | 72.18 | 72.46 | 71.00 | 71.91 | 1.0M |
| 2025-07-07 | 72.50 | 73.02 | 71.15 | 72.19 | 0.9M |
| 2025-07-04 | 73.01 | 74.49 | 72.00 | 73.01 | 1.4M |
| 2025-07-03 | 69.20 | 75.61 | 69.20 | 74.36 | 2.9M |
| 2025-07-02 | 69.58 | 71.85 | 68.92 | 69.17 | 1.5M |
| 2025-07-01 | 66.23 | 70.18 | 66.23 | 69.77 | 1.7M |
| 2025-06-30 | 65.53 | 67.20 | 65.47 | 66.23 | 1.0M |
| 2025-06-27 | 65.00 | 66.29 | 64.55 | 65.53 | 0.7M |
| 2025-06-26 | 66.51 | 66.51 | 64.68 | 64.85 | 0.8M |
| 2025-06-25 | 65.66 | 67.19 | 65.07 | 66.51 | 0.9M |
| 2025-06-24 | 64.97 | 66.20 | 64.64 | 65.25 | 0.7M |
| 2025-06-23 | 66.66 | 66.70 | 64.10 | 64.62 | 1.0M |
| 2025-06-20 | 67.40 | 67.79 | 66.21 | 66.70 | 0.7M |
| 2025-06-19 | 68.50 | 68.98 | 67.01 | 67.23 | 0.6M |
| 2025-06-18 | 70.00 | 70.50 | 68.30 | 68.54 | 0.8M |
| 2025-06-17 | 70.97 | 72.59 | 69.88 | 70.15 | 0.9M |
| 2025-06-16 | 70.87 | 71.81 | 69.80 | 70.91 | 0.8M |
| 2025-06-13 | 71.90 | 73.01 | 70.81 | 71.50 | 0.8M |
| 2025-06-12 | 73.21 | 73.22 | 71.21 | 71.97 | 1.0M |
| 2025-06-11 | 71.02 | 73.27 | 70.83 | 73.21 | 1.0M |
| 2025-06-10 | 72.56 | 74.58 | 71.28 | 71.39 | 1.3M |
| 2025-06-09 | 74.27 | 74.30 | 72.69 | 72.78 | 0.8M |
| 2025-06-06 | 76.88 | 76.88 | 72.52 | 74.26 | 1.6M |
| 2025-06-05 | 72.20 | 76.58 | 71.88 | 76.38 | 2.1M |
| 2025-06-04 | 70.90 | 72.38 | 70.49 | 71.82 | 0.8M |
| 2025-06-03 | 69.78 | 70.96 | 67.92 | 70.70 | 0.7M |
| 2025-05-30 | 70.37 | 71.50 | 69.69 | 70.50 | 0.8M |
| 2025-05-29 | 71.90 | 72.42 | 70.16 | 70.57 | 1.0M |
| 2025-05-28 | 69.53 | 71.75 | 69.53 | 71.35 | 0.9M |
| 2025-05-27 | 72.46 | 72.90 | 69.60 | 69.63 | 1.0M |
| 2025-05-26 | 72.98 | 73.63 | 71.01 | 72.29 | 0.8M |
| 2025-05-23 | 73.16 | 74.00 | 72.91 | 72.99 | 0.6M |
| 2025-05-22 | 75.20 | 75.50 | 73.37 | 73.60 | 0.8M |
| 2025-05-21 | 73.99 | 76.10 | 73.60 | 75.58 | 0.8M |
| 2025-05-20 | 73.37 | 74.98 | 73.33 | 74.27 | 0.8M |
| 2025-05-19 | 74.92 | 75.98 | 73.01 | 73.77 | 0.9M |
| 2025-05-16 | 75.24 | 75.90 | 74.20 | 75.05 | 0.9M |
| 2025-05-15 | 76.50 | 77.43 | 74.80 | 75.73 | 0.9M |
| 2025-05-14 | 77.39 | 77.42 | 75.50 | 76.70 | 1.2M |
| 2025-05-13 | 74.81 | 79.68 | 74.50 | 77.39 | 2.7M |
| 2025-05-12 | 70.66 | 74.00 | 70.66 | 72.65 | 1.5M |
| 2025-05-09 | 69.99 | 70.79 | 69.40 | 69.50 | 0.6M |
| 2025-05-08 | 70.24 | 70.47 | 69.19 | 69.73 | 1.0M |
| 2025-05-07 | 70.83 | 71.66 | 69.51 | 70.62 | 1.2M |
| 2025-05-06 | 72.57 | 73.56 | 71.07 | 72.86 | 1.5M |
| 2025-04-30 | 71.42 | 73.13 | 71.21 | 72.52 | 1.2M |
| 2025-04-29 | 97.69 | 101.97 | 96.80 | 100.32 | 1.0M |
| 2025-04-28 | 96.79 | 98.19 | 95.88 | 97.99 | 0.7M |
| 2025-04-25 | 96.61 | 97.59 | 95.49 | 96.20 | 0.6M |
| 2025-04-24 | 95.80 | 100.50 | 94.71 | 96.70 | 1.2M |
| 2025-04-23 | 91.51 | 98.58 | 91.51 | 96.53 | 1.4M |
| 2025-04-22 | 90.51 | 91.00 | 89.10 | 90.50 | 0.6M |
| 2025-04-21 | 87.74 | 90.78 | 87.73 | 90.35 | 0.7M |
| 2025-04-18 | 87.11 | 88.20 | 85.95 | 87.75 | 0.5M |
| 2025-04-17 | 86.44 | 88.55 | 86.01 | 87.03 | 0.6M |
| 2025-04-16 | 86.78 | 87.33 | 84.42 | 86.59 | 0.8M |
| 2025-04-15 | 86.54 | 86.96 | 84.00 | 86.70 | 0.6M |
| 2025-04-14 | 86.00 | 88.85 | 85.72 | 86.54 | 1.0M |
| 2025-04-11 | 82.26 | 86.66 | 81.61 | 85.25 | 1.4M |
| 2025-04-10 | 80.88 | 86.59 | 80.85 | 84.50 | 1.8M |
| 2025-04-09 | 72.00 | 75.96 | 68.81 | 75.03 | 1.6M |
| 2025-04-08 | 72.38 | 75.89 | 70.51 | 75.50 | 1.9M |
| 2025-04-07 | 82.00 | 82.00 | 75.20 | 75.20 | 1.7M |
| 2025-04-03 | 101.75 | 101.76 | 93.36 | 94.00 | 2.1M |
| 2025-04-02 | 102.50 | 105.50 | 100.80 | 104.90 | 1.2M |
| 2025-04-01 | 104.24 | 104.51 | 100.81 | 101.28 | 1.3M |
| 2025-03-31 | 106.38 | 108.50 | 100.10 | 104.50 | 2.3M |
| 2025-03-28 | 100.82 | 102.00 | 99.33 | 100.89 | 0.5M |
| 2025-03-27 | 99.68 | 103.83 | 98.37 | 100.81 | 0.9M |
| 2025-03-26 | 96.28 | 99.70 | 95.62 | 99.37 | 0.6M |
| 2025-03-25 | 96.57 | 97.20 | 95.45 | 96.28 | 0.5M |
| 2025-03-24 | 97.46 | 100.44 | 94.86 | 96.25 | 0.8M |
| 2025-03-21 | 100.56 | 101.45 | 96.50 | 97.48 | 0.7M |
| 2025-03-20 | 99.73 | 101.00 | 98.89 | 100.56 | 0.5M |
| 2025-03-19 | 99.17 | 101.38 | 98.72 | 99.32 | 0.6M |
| 2025-03-18 | 97.70 | 100.18 | 96.52 | 99.18 | 0.6M |
| 2025-03-17 | 99.77 | 100.47 | 96.22 | 97.29 | 0.9M |
| 2025-03-14 | 94.13 | 101.38 | 94.13 | 99.77 | 1.2M |
| 2025-03-13 | 97.12 | 97.50 | 93.30 | 93.90 | 0.9M |
| 2025-03-12 | 98.13 | 99.15 | 97.01 | 97.04 | 0.6M |
| 2025-03-11 | 100.04 | 100.04 | 96.48 | 98.18 | 0.8M |
| 2025-03-10 | 104.22 | 105.26 | 99.51 | 101.06 | 0.8M |
| 2025-03-07 | 106.33 | 108.00 | 103.70 | 104.02 | 0.8M |
| 2025-03-06 | 103.41 | 108.26 | 103.41 | 107.23 | 0.8M |
| 2025-03-05 | 103.05 | 103.60 | 102.10 | 103.22 | 0.3M |
| 2025-03-04 | 102.15 | 103.22 | 100.01 | 103.04 | 0.5M |
| 2025-03-03 | 106.18 | 107.57 | 101.00 | 102.16 | 1.1M |
| 2025-02-28 | 106.51 | 108.49 | 105.00 | 106.35 | 0.5M |
| 2025-02-27 | 105.46 | 108.31 | 105.00 | 107.00 | 0.5M |
| 2025-02-26 | 105.54 | 107.98 | 104.83 | 105.90 | 0.4M |
| 2025-02-25 | 106.39 | 109.98 | 105.00 | 106.25 | 0.7M |
| 2025-02-24 | 106.48 | 107.12 | 105.26 | 106.36 | 0.5M |
| 2025-02-21 | 110.34 | 110.50 | 104.70 | 106.30 | 1.0M |
| 2025-02-20 | 111.00 | 112.29 | 110.00 | 110.22 | 0.4M |
| 2025-02-19 | 111.84 | 111.99 | 109.95 | 111.01 | 0.4M |
| 2025-02-18 | 109.10 | 112.58 | 108.12 | 111.39 | 0.8M |
| 2025-02-17 | 111.13 | 111.76 | 107.11 | 109.00 | 0.8M |
| 2025-02-14 | 110.75 | 111.82 | 110.00 | 110.86 | 0.4M |
| 2025-02-13 | 113.15 | 113.56 | 111.10 | 111.24 | 0.4M |
| 2025-02-12 | 113.69 | 114.47 | 111.42 | 113.15 | 0.5M |
| 2025-02-11 | 113.02 | 114.81 | 112.31 | 113.69 | 0.5M |
| 2025-02-10 | 114.39 | 115.55 | 110.99 | 113.12 | 0.8M |
| 2025-02-07 | 114.49 | 116.20 | 112.62 | 114.28 | 0.9M |
| 2025-02-06 | 115.88 | 117.27 | 113.20 | 114.47 | 1.0M |
| 2025-02-05 | 122.13 | 122.18 | 114.98 | 116.46 | 0.9M |
| 2025-01-27 | 116.94 | 124.65 | 116.28 | 123.36 | 1.2M |
| 2025-01-24 | 118.98 | 121.36 | 115.52 | 115.99 | 0.8M |
| 2025-01-23 | 120.82 | 122.45 | 115.08 | 120.80 | 1.0M |
| 2025-01-22 | 123.25 | 124.43 | 118.50 | 120.40 | 0.7M |
| 2025-01-21 | 120.89 | 125.57 | 120.63 | 123.27 | 0.8M |
| 2025-01-20 | 127.80 | 133.86 | 121.80 | 122.90 | 1.4M |
| 2025-01-17 | 121.88 | 127.00 | 117.61 | 126.15 | 1.0M |
| 2025-01-16 | 118.24 | 124.50 | 116.25 | 122.00 | 0.7M |
| 2025-01-15 | 121.00 | 122.95 | 117.00 | 118.24 | 0.6M |
| 2025-01-14 | 117.82 | 121.46 | 116.88 | 121.33 | 0.7M |
| 2025-01-13 | 119.28 | 123.43 | 117.13 | 117.81 | 0.6M |
| 2025-01-10 | 121.00 | 123.88 | 120.12 | 120.48 | 0.4M |
| 2025-01-09 | 119.48 | 123.50 | 116.35 | 121.86 | 0.9M |
| 2025-01-08 | 115.84 | 120.00 | 114.20 | 119.55 | 0.8M |
| 2025-01-07 | 109.11 | 116.93 | 108.55 | 116.42 | 0.8M |
| 2025-01-06 | 106.36 | 111.95 | 104.12 | 109.11 | 0.6M |
| 2025-01-03 | 109.97 | 111.99 | 106.83 | 106.93 | 0.5M |
| 2025-01-02 | 115.51 | 115.81 | 109.02 | 110.00 | 0.9M |