Henkel

HNKG_p
🏛️ 독일 →
68.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 71.59 71.70 71.57 71.69 0.0K
09:01 71.71 71.71 71.68 71.68 0.0K
09:02 71.69 71.70 71.69 71.70 0.0K
09:03 71.69 71.69 71.64 71.66 0.0K
09:04 71.67 71.67 71.66 71.66 0.0K
09:05 71.67 71.67 71.66 71.66 0.0K
09:06 71.63 71.64 71.60 71.63 0.0K
09:08 71.62 71.72 71.61 71.71 0.0K
09:09 71.73 71.73 71.65 71.69 0.0K
09:10 71.70 71.70 71.67 71.68 0.0K
09:11 71.70 71.74 71.69 71.72 0.0K
09:12 71.70 71.70 71.69 71.69 0.0K
09:13 71.67 71.67 71.63 71.63 0.0K
09:14 71.61 71.61 71.53 71.53 0.0K
09:15 71.51 71.55 71.50 71.53 0.0K
09:16 71.53 71.55 71.51 71.51 0.0K
09:17 71.49 71.51 71.47 71.48 0.0K
09:18 71.45 71.45 71.37 71.37 0.0K
09:19 71.38 71.39 71.38 71.38 0.0K
09:20 71.39 71.41 71.35 71.37 0.0K
09:21 71.38 71.39 71.33 71.34 0.0K
09:22 71.34 71.38 71.34 71.35 0.0K
09:23 71.34 71.36 71.34 71.35 0.0K
09:24 71.33 71.33 71.33 71.33 0.0K
09:25 71.34 71.35 71.33 71.33 0.0K
09:26 71.31 71.33 71.31 71.33 0.0K
09:27 71.38 71.38 71.33 71.33 0.0K
09:28 71.35 71.35 71.35 71.35 0.0K
09:29 71.37 71.37 71.37 71.37 0.0K
09:30 71.39 71.47 71.39 71.47 0.0K
09:31 71.49 71.55 71.49 71.53 0.0K
09:32 71.52 71.54 71.52 71.54 0.0K
09:33 71.51 71.52 71.51 71.52 0.0K
09:34 71.52 71.52 71.51 71.51 0.0K
09:35 71.51 71.53 71.51 71.51 0.0K
09:36 71.50 71.56 71.50 71.56 0.0K
09:37 71.54 71.58 71.54 71.58 0.0K
09:38 71.59 71.61 71.59 71.59 0.0K
09:39 71.61 71.62 71.61 71.61 0.0K
09:40 71.62 71.62 71.62 71.62 0.0K
09:41 71.63 71.68 71.62 71.68 0.0K
09:42 71.67 71.68 71.66 71.66 0.0K
09:44 71.68 71.73 71.67 71.73 0.0K
09:45 71.72 71.83 71.72 71.83 0.0K
09:46 71.82 71.86 71.82 71.84 0.0K
09:47 71.82 71.82 71.75 71.77 0.0K
09:48 71.76 71.76 71.73 71.73 0.0K
09:49 71.72 71.73 71.71 71.71 0.0K
09:50 71.72 71.73 71.72 71.73 0.0K
09:51 71.71 71.72 71.71 71.72 0.0K
09:52 71.71 71.73 71.70 71.70 0.0K
09:53 71.72 71.72 71.71 71.71 0.0K
09:54 71.73 71.73 71.70 71.72 0.0K
09:55 71.71 71.72 71.70 71.71 0.0K
09:56 71.70 71.72 71.70 71.72 0.0K
09:57 71.71 71.72 71.69 71.69 0.0K
09:58 71.68 71.68 71.67 71.67 0.0K
09:59 71.68 71.68 71.64 71.66 0.0K
10:00 71.65 71.65 71.64 71.64 0.0K
10:01 71.63 71.66 71.63 71.65 0.0K
10:02 71.65 71.69 71.65 71.68 0.0K
10:03 71.66 71.66 71.63 71.66 0.0K
10:04 71.67 71.68 71.66 71.68 0.0K
10:05 71.69 71.70 71.68 71.68 0.0K
10:06 71.70 71.70 71.64 71.64 0.0K
10:07 71.62 71.66 71.62 71.66 0.0K
10:08 71.63 71.65 71.62 71.63 0.0K
10:09 71.62 71.62 71.62 71.62 0.0K
10:11 71.61 71.65 71.61 71.64 0.0K
10:12 71.62 71.62 71.62 71.62 0.0K
10:14 71.60 71.60 71.60 71.60 0.0K
10:15 71.61 71.63 71.60 71.62 0.0K
10:16 71.62 71.63 71.62 71.62 0.0K
10:17 71.58 71.58 71.54 71.54 0.0K
10:18 71.53 71.54 71.53 71.54 0.0K
10:19 71.51 71.53 71.51 71.53 0.0K
10:20 71.55 71.55 71.52 71.52 0.0K
10:21 71.55 71.56 71.55 71.56 0.0K
10:22 71.55 71.55 71.53 71.54 0.0K
10:24 71.56 71.56 71.46 71.46 0.0K
10:25 71.40 71.40 71.38 71.38 0.0K
10:26 71.38 71.38 71.37 71.37 0.0K
10:27 71.36 71.38 71.36 71.38 0.0K
10:28 71.42 71.45 71.42 71.45 0.0K
10:29 71.44 71.44 71.42 71.42 0.0K
10:30 71.41 71.42 71.40 71.40 0.0K
10:31 71.39 71.39 71.38 71.38 0.0K
10:32 71.37 71.38 71.37 71.38 0.0K
10:33 71.39 71.39 71.32 71.33 0.0K
10:34 71.34 71.34 71.34 71.34 0.0K
10:35 71.34 71.36 71.34 71.35 0.0K
10:36 71.34 71.36 71.34 71.35 0.0K
10:37 71.34 71.34 71.32 71.32 0.0K
10:38 71.32 71.32 71.32 71.32 0.0K
10:39 71.33 71.34 71.32 71.33 0.0K
10:40 71.32 71.32 71.32 71.32 0.0K
10:41 71.33 71.34 71.33 71.34 0.0K
10:42 71.32 71.33 71.32 71.32 0.0K
10:43 71.34 71.34 71.32 71.34 0.0K
10:44 71.35 71.35 71.34 71.34 0.0K
10:50 71.36 71.36 71.34 71.34 0.0K
10:51 71.32 71.34 71.32 71.33 0.0K
10:52 71.34 71.34 71.34 71.34 0.0K
10:53 71.32 71.32 71.32 71.32 0.0K
10:54 71.30 71.30 71.30 71.30 0.0K
10:55 71.33 71.33 71.28 71.28 0.0K
10:56 71.29 71.34 71.29 71.32 0.0K
10:57 71.30 71.30 71.26 71.26 0.0K
10:58 71.22 71.22 71.22 71.22 0.0K
11:00 71.23 71.23 71.22 71.22 0.0K
11:03 71.21 71.22 71.21 71.22 0.0K
11:04 71.21 71.22 71.19 71.19 0.0K
11:05 71.20 71.20 71.20 71.20 0.0K
11:06 71.16 71.16 71.16 71.16 0.0K
11:07 71.15 71.20 71.15 71.20 0.0K
11:08 71.22 71.22 71.22 71.22 0.0K
11:09 71.18 71.20 71.18 71.20 0.0K
11:10 71.17 71.18 71.16 71.16 0.0K
11:11 71.17 71.18 71.16 71.16 0.0K
11:13 71.17 71.18 71.16 71.16 0.0K
11:14 71.16 71.16 71.16 71.16 0.0K
11:15 71.14 71.14 71.14 71.14 0.0K
11:16 71.15 71.15 71.14 71.15 0.0K
11:17 71.16 71.24 71.16 71.23 0.0K
11:18 71.24 71.25 71.19 71.19 0.0K
11:19 71.20 71.20 71.18 71.18 0.0K
11:20 71.19 71.20 71.18 71.20 0.0K
11:21 71.20 71.24 71.20 71.24 0.0K
11:22 71.25 71.28 71.25 71.28 0.0K
11:23 71.29 71.29 71.28 71.29 0.0K
11:24 71.28 71.29 71.28 71.29 0.0K
11:25 71.28 71.28 71.28 71.28 0.0K
11:26 71.29 71.29 71.26 71.26 0.0K
11:27 71.25 71.25 71.22 71.22 0.0K
11:28 71.24 71.24 71.24 71.24 0.0K
11:29 71.22 71.24 71.22 71.22 0.0K
11:30 71.24 71.24 71.22 71.24 0.0K
11:31 71.22 71.23 71.22 71.23 0.0K
11:32 71.22 71.22 71.20 71.20 0.0K
11:33 71.21 71.21 71.20 71.20 0.0K
11:34 71.21 71.21 71.21 71.21 0.0K
11:35 71.21 71.21 71.20 71.20 0.0K
11:36 71.19 71.19 71.18 71.18 0.0K
11:38 71.15 71.22 71.15 71.22 0.0K
11:39 71.23 71.23 71.22 71.22 0.0K
11:40 71.23 71.23 71.22 71.22 0.0K
11:41 71.23 71.23 71.22 71.22 0.0K
11:42 71.23 71.24 71.22 71.24 0.0K
11:44 71.22 71.22 71.22 71.22 0.0K
11:45 71.23 71.23 71.22 71.22 0.0K
11:46 71.22 71.22 71.20 71.20 0.0K
11:47 71.21 71.24 71.20 71.24 0.0K
11:48 71.22 71.22 71.22 71.22 0.0K
11:49 71.20 71.20 71.20 71.20 0.0K
11:50 71.22 71.22 71.22 71.22 0.0K
11:51 71.20 71.20 71.20 71.20 0.0K
11:52 71.19 71.24 71.19 71.24 0.0K
11:53 71.22 71.22 71.20 71.20 0.0K
11:54 71.21 71.21 71.20 71.20 0.0K
11:55 71.18 71.18 71.18 71.18 0.0K
11:56 71.19 71.19 71.18 71.18 0.0K
11:57 71.19 71.21 71.19 71.20 0.0K
11:59 71.21 71.21 71.20 71.21 0.0K
12:00 71.20 71.21 71.20 71.21 0.0K
12:01 71.20 71.26 71.20 71.24 0.0K
12:02 71.26 71.26 71.24 71.24 0.0K
12:03 71.23 71.24 71.23 71.24 0.0K
12:04 71.25 71.25 71.23 71.24 0.0K
12:05 71.25 71.25 71.25 71.25 0.0K
12:06 71.24 71.30 71.24 71.30 0.0K
12:07 71.30 71.34 71.30 71.34 0.0K
12:08 71.36 71.36 71.32 71.32 0.0K
12:09 71.33 71.33 71.33 71.33 0.0K
12:10 71.30 71.32 71.30 71.32 0.0K
12:12 71.30 71.30 71.30 71.30 0.0K
12:13 71.33 71.36 71.32 71.36 0.0K
12:14 71.36 71.36 71.36 71.36 0.0K
12:17 71.39 71.39 71.34 71.34 0.0K
12:18 71.30 71.30 71.30 71.30 0.0K
12:21 71.31 71.31 71.28 71.28 0.0K
12:22 71.28 71.30 71.28 71.30 0.0K
12:23 71.29 71.30 71.28 71.30 0.0K
12:25 71.36 71.36 71.36 71.36 0.0K
12:26 71.36 71.36 71.36 71.36 0.0K
12:30 71.38 71.39 71.36 71.38 0.0K
12:31 71.39 71.40 71.36 71.36 0.0K
12:33 71.39 71.39 71.36 71.36 0.0K
12:34 71.36 71.36 71.36 71.36 0.0K
12:35 71.37 71.40 71.37 71.39 0.0K
12:36 71.40 71.42 71.40 71.42 0.0K
12:37 71.40 71.40 71.38 71.40 0.0K
12:38 71.39 71.40 71.36 71.36 0.0K
12:39 71.37 71.37 71.36 71.36 0.0K
12:40 71.34 71.34 71.34 71.34 0.0K
12:41 71.33 71.34 71.31 71.31 0.0K
12:42 71.33 71.33 71.31 71.31 0.0K
12:43 71.30 71.30 71.29 71.29 0.0K
12:44 71.30 71.30 71.29 71.29 0.0K
12:45 71.28 71.28 71.28 71.28 0.0K
12:47 71.28 71.29 71.28 71.29 0.0K
12:48 71.26 71.26 71.23 71.23 0.0K
12:49 71.22 71.25 71.22 71.25 0.0K
12:50 71.24 71.29 71.24 71.29 0.0K
12:51 71.27 71.28 71.26 71.27 0.0K
12:52 71.26 71.26 71.24 71.25 0.0K
12:53 71.24 71.24 71.24 71.24 0.0K
12:54 71.26 71.26 71.24 71.24 0.0K
12:55 71.22 71.23 71.22 71.23 0.0K
12:56 71.20 71.20 71.18 71.18 0.0K
12:57 71.21 71.23 71.21 71.22 0.0K
13:00 71.20 71.20 71.20 71.20 0.0K
13:02 71.20 71.24 71.20 71.24 0.0K
13:03 71.24 71.24 71.23 71.23 0.0K
13:04 71.22 71.22 71.22 71.22 0.0K
13:05 71.23 71.23 71.18 71.18 0.0K
13:07 71.20 71.20 71.19 71.20 0.0K
13:08 71.22 71.23 71.20 71.22 0.0K
13:10 71.21 71.21 71.16 71.16 0.0K
13:11 71.17 71.17 71.16 71.16 0.0K
13:12 71.18 71.18 71.16 71.17 0.0K
13:13 71.18 71.18 71.16 71.18 0.0K
13:14 71.18 71.22 71.18 71.22 0.0K
13:16 71.24 71.24 71.24 71.24 0.0K
13:17 71.24 71.25 71.24 71.25 0.0K
13:18 71.26 71.30 71.26 71.30 0.0K
13:19 71.29 71.29 71.29 71.29 0.0K
13:23 71.30 71.30 71.30 71.30 0.0K
13:24 71.29 71.29 71.29 71.29 0.0K
13:25 71.28 71.28 71.28 71.28 0.0K
13:26 71.29 71.29 71.29 71.29 0.0K
13:27 71.30 71.30 71.30 71.30 0.0K
13:28 71.28 71.28 71.28 71.28 0.0K
13:29 71.29 71.29 71.29 71.29 0.0K
13:30 71.28 71.29 71.28 71.28 0.0K
13:31 71.29 71.30 71.28 71.29 0.0K
13:32 71.29 71.30 71.29 71.30 0.0K
13:37 71.29 71.29 71.26 71.26 0.0K
13:38 71.27 71.27 71.26 71.26 0.0K
13:40 71.26 71.26 71.25 71.25 0.0K
13:41 71.25 71.25 71.25 71.25 0.0K
13:42 71.26 71.32 71.26 71.32 0.0K
13:45 71.30 71.30 71.30 71.30 0.0K
13:47 71.28 71.28 71.28 71.28 0.0K
13:50 71.31 71.31 71.29 71.29 0.0K
13:51 71.28 71.28 71.25 71.25 0.0K
13:52 71.24 71.26 71.24 71.26 0.0K
13:53 71.25 71.25 71.24 71.24 0.0K
13:54 71.26 71.28 71.26 71.28 0.0K
13:55 71.26 71.26 71.22 71.22 0.0K
13:57 71.21 71.22 71.21 71.22 0.0K
13:58 71.23 71.23 71.23 71.23 0.0K
13:59 71.23 71.23 71.20 71.20 0.0K
14:01 71.20 71.20 71.20 71.20 0.0K
14:02 71.18 71.18 71.18 71.18 0.0K
14:04 71.18 71.18 71.17 71.18 0.0K
14:05 71.19 71.20 71.19 71.20 0.0K
14:06 71.18 71.18 71.18 71.18 0.0K
14:07 71.20 71.20 71.18 71.20 0.0K
14:09 71.24 71.26 71.24 71.24 0.0K
14:10 71.26 71.30 71.26 71.30 0.0K
14:11 71.31 71.32 71.29 71.29 0.0K
14:12 71.30 71.30 71.30 71.30 0.0K
14:13 71.28 71.28 71.28 71.28 0.0K
14:14 71.26 71.26 71.26 71.26 0.0K
14:16 71.27 71.27 71.27 71.27 0.0K
14:17 71.30 71.30 71.27 71.28 0.0K
14:18 71.27 71.27 71.26 71.26 0.0K
14:22 71.25 71.25 71.24 71.24 0.0K
14:23 71.23 71.23 71.23 71.23 0.0K
14:24 71.24 71.24 71.23 71.24 0.0K
14:25 71.24 71.25 71.24 71.24 0.0K
14:26 71.25 71.26 71.24 71.24 0.0K
14:27 71.23 71.26 71.23 71.26 0.0K
14:28 71.24 71.24 71.24 71.24 0.0K
14:29 71.23 71.23 71.23 71.23 0.0K
14:30 71.22 71.22 71.22 71.22 0.0K
14:32 71.24 71.24 71.24 71.24 0.0K
14:33 71.22 71.22 71.22 71.22 0.0K
14:38 71.21 71.21 71.21 71.21 0.0K
14:39 71.22 71.22 71.22 71.22 0.0K
14:40 71.21 71.21 71.21 71.21 0.0K
14:41 71.23 71.26 71.23 71.25 0.0K
14:42 71.26 71.26 71.26 71.26 0.0K
14:43 71.25 71.30 71.25 71.30 0.0K
14:45 71.32 71.32 71.30 71.30 0.0K
14:46 71.31 71.31 71.29 71.29 0.0K
14:47 71.28 71.28 71.27 71.27 0.0K
14:48 71.26 71.27 71.26 71.27 0.0K
14:50 71.27 71.27 71.26 71.26 0.0K
14:51 71.29 71.29 71.29 71.29 0.0K
14:52 71.28 71.28 71.26 71.27 0.0K
14:53 71.29 71.30 71.28 71.28 0.0K
14:54 71.30 71.32 71.30 71.32 0.0K
14:55 71.34 71.34 71.34 71.34 0.0K
14:58 71.39 71.40 71.39 71.40 0.0K
15:00 71.39 71.40 71.39 71.40 0.0K
15:01 71.41 71.41 71.41 71.41 0.0K
15:03 71.40 71.40 71.40 71.40 0.0K
15:04 71.38 71.41 71.38 71.40 0.0K
15:06 71.41 71.41 71.40 71.40 0.0K
15:07 71.39 71.40 71.39 71.40 0.0K
15:08 71.40 71.40 71.39 71.39 0.0K
15:09 71.39 71.40 71.39 71.40 0.0K
15:10 71.39 71.39 71.35 71.36 0.0K
15:11 71.34 71.34 71.34 71.34 0.0K
15:13 71.33 71.33 71.33 71.33 0.0K
15:14 71.32 71.32 71.31 71.31 0.0K
15:15 71.30 71.32 71.30 71.31 0.0K
15:16 71.33 71.33 71.32 71.33 0.0K
15:17 71.32 71.32 71.32 71.32 0.0K
15:18 71.31 71.31 71.31 71.31 0.0K
15:19 71.30 71.31 71.30 71.31 0.0K
15:20 71.32 71.34 71.32 71.34 0.0K
15:21 71.36 71.36 71.33 71.34 0.0K
15:22 71.35 71.35 71.35 71.35 0.0K
15:23 71.37 71.37 71.36 71.36 0.0K
15:25 71.34 71.34 71.28 71.30 0.0K
15:26 71.31 71.32 71.31 71.32 0.0K
15:27 71.31 71.31 71.27 71.30 0.0K
15:29 71.29 71.29 71.28 71.28 0.0K
15:30 71.25 71.30 71.24 71.30 0.0K
15:31 71.27 71.30 71.26 71.28 0.0K
15:32 71.30 71.31 71.30 71.30 0.0K
15:33 71.29 71.30 71.28 71.28 0.0K
15:34 71.27 71.30 71.26 71.28 0.0K
15:35 71.29 71.29 71.28 71.28 0.0K
15:36 71.30 71.30 71.27 71.30 0.0K
15:37 71.28 71.31 71.28 71.31 0.0K
15:38 71.28 71.28 71.28 71.28 0.0K
15:40 71.30 71.30 71.28 71.28 0.0K
15:41 71.29 71.32 71.28 71.32 0.0K
15:42 71.31 71.32 71.26 71.26 0.0K
15:44 71.25 71.25 71.24 71.24 0.0K
15:45 71.25 71.28 71.24 71.25 0.0K
15:46 71.26 71.26 71.22 71.24 0.0K
15:47 71.25 71.25 71.24 71.25 0.0K
15:48 71.26 71.26 71.26 71.26 0.0K
15:49 71.22 71.22 71.22 71.22 0.0K
15:50 71.24 71.24 71.18 71.18 0.0K
15:51 71.19 71.21 71.18 71.19 0.0K
15:52 71.20 71.20 71.16 71.16 0.0K
15:53 71.17 71.18 71.16 71.16 0.0K
15:54 71.15 71.15 71.14 71.14 0.0K
15:55 71.15 71.16 71.14 71.16 0.0K
15:56 71.15 71.16 71.14 71.14 0.0K
15:57 71.14 71.17 71.14 71.17 0.0K
15:58 71.16 71.16 71.14 71.14 0.0K
15:59 71.15 71.16 71.14 71.16 0.0K
16:00 71.14 71.14 71.11 71.12 0.0K
16:01 71.12 71.13 71.12 71.12 0.0K
16:02 71.18 71.18 71.18 71.18 0.0K
16:05 71.14 71.18 71.14 71.18 0.0K
16:06 71.17 71.17 71.16 71.16 0.0K
16:07 71.17 71.17 71.16 71.16 0.0K
16:08 71.15 71.16 71.13 71.14 0.0K
16:09 71.13 71.13 71.12 71.12 0.0K
16:11 71.10 71.10 71.08 71.08 0.0K
16:12 71.07 71.08 71.06 71.07 0.0K
16:13 71.08 71.09 71.08 71.09 0.0K
16:14 71.08 71.08 71.08 71.08 0.0K
16:15 71.16 71.16 71.16 71.16 0.0K
16:16 71.15 71.16 71.12 71.13 0.0K
16:17 71.14 71.14 71.10 71.10 0.0K
16:18 71.12 71.14 71.12 71.14 0.0K
16:21 71.13 71.13 71.13 71.13 0.0K
16:22 71.14 71.24 71.14 71.24 0.0K
16:23 71.22 71.22 71.20 71.20 0.0K
16:25 71.19 71.19 71.18 71.18 0.0K
16:26 71.18 71.20 71.18 71.19 0.0K
16:27 71.18 71.18 71.18 71.18 0.0K
16:28 71.17 71.22 71.17 71.21 0.0K
16:29 71.19 71.19 71.16 71.16 0.0K
16:30 71.16 71.16 71.16 71.16 0.0K
16:31 71.17 71.18 71.16 71.17 0.0K
16:32 71.20 71.20 71.20 71.20 0.0K
16:34 71.19 71.20 71.17 71.18 0.0K
16:35 71.17 71.17 71.16 71.16 0.0K
16:36 71.17 71.17 71.17 71.17 0.0K
16:37 71.22 71.22 71.21 71.22 0.0K
16:38 71.21 71.24 71.21 71.22 0.0K
16:39 71.20 71.21 71.20 71.20 0.0K
16:43 71.22 71.22 71.22 71.22 0.0K
16:46 71.21 71.24 71.21 71.24 0.0K
16:47 71.25 71.25 71.25 71.25 0.0K
16:48 71.24 71.25 71.24 71.25 0.0K
16:49 71.23 71.23 71.23 71.23 0.0K
16:50 71.24 71.24 71.24 71.24 0.0K
16:51 71.23 71.24 71.23 71.23 0.0K
16:52 71.24 71.29 71.24 71.29 0.0K
16:53 71.26 71.27 71.24 71.24 0.0K
16:55 71.23 71.23 71.22 71.22 0.0K
16:56 71.21 71.21 71.21 71.21 0.0K
16:57 71.21 71.21 71.19 71.20 0.0K
16:58 71.18 71.18 71.13 71.14 0.0K
16:59 71.16 71.16 71.14 71.15 0.0K
17:00 71.16 71.18 71.16 71.18 0.0K
17:01 71.17 71.18 71.17 71.18 0.0K
17:02 71.17 71.17 71.17 71.17 0.0K
17:03 71.18 71.20 71.18 71.20 0.0K
17:04 71.19 71.19 71.19 71.19 0.0K
17:05 71.18 71.18 71.18 71.18 0.0K
17:06 71.19 71.19 71.19 71.19 0.0K
17:07 71.22 71.23 71.22 71.23 0.0K
17:08 71.22 71.22 71.21 71.21 0.0K
17:09 71.20 71.20 71.19 71.19 0.0K
17:11 71.20 71.20 71.20 71.20 0.0K
17:12 71.20 71.24 71.19 71.24 0.0K
17:13 71.21 71.22 71.20 71.21 0.0K
17:14 71.20 71.20 71.19 71.19 0.0K
17:15 71.18 71.19 71.18 71.19 0.0K
17:16 71.20 71.20 71.20 71.20 0.0K
17:17 71.21 71.21 71.21 71.21 0.0K
17:18 71.22 71.22 71.22 71.22 0.0K
17:19 71.23 71.23 71.23 71.23 0.0K
17:22 71.25 71.25 71.22 71.22 0.0K
17:23 71.20 71.20 71.19 71.19 0.0K
17:24 71.18 71.19 71.18 71.19 0.0K
17:25 71.21 71.21 71.21 71.21 0.0K
17:27 71.20 71.21 71.20 71.21 0.0K
17:28 71.23 71.23 71.23 71.23 0.0K
17:29 71.21 71.24 71.21 71.22 0.0K
17:35 71.10 71.10 71.10 71.10 272.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 68.84 69.16 68.54 68.86 0.3M
2025-09-26 69.06 69.42 68.46 68.92 0.4M
2025-09-25 69.00 69.22 68.50 68.98 0.5M
2025-09-24 69.08 69.46 68.68 69.08 0.6M
2025-09-23 71.22 72.20 68.60 69.22 0.9M
2025-09-22 71.62 71.90 71.06 71.10 0.3M
2025-09-19 71.56 71.94 71.30 71.72 1.2M
2025-09-18 72.36 72.52 71.72 71.92 0.2M
2025-09-17 72.54 72.80 72.20 72.42 0.2M
2025-09-16 73.20 73.34 72.16 72.72 0.4M
2025-09-15 73.86 74.18 73.08 73.42 0.3M
2025-09-12 74.26 74.36 73.72 73.82 0.2M
2025-09-11 74.00 74.50 73.84 74.12 0.2M
2025-09-10 74.82 75.12 73.82 73.90 0.3M
2025-09-09 75.48 76.26 74.88 74.88 0.4M
2025-09-08 74.90 75.38 74.14 75.38 0.4M
2025-09-05 73.98 74.18 73.10 74.08 0.4M
2025-09-04 73.02 73.88 72.78 73.88 0.5M
2025-09-03 72.08 72.50 71.66 72.48 0.3M
2025-09-02 71.90 72.60 71.66 71.88 0.3M
2025-09-01 72.20 72.48 71.96 72.24 0.2M
2025-08-29 72.16 72.42 71.78 72.06 0.4M
2025-08-28 72.86 72.86 71.88 72.22 0.3M
2025-08-27 73.56 73.86 72.60 72.60 0.4M
2025-08-26 73.20 74.16 73.18 73.62 1.3M
2025-08-25 74.00 74.04 73.30 73.46 0.2M
2025-08-22 73.50 73.98 73.40 73.92 0.3M
2025-08-21 74.00 74.02 73.10 73.36 0.2M
2025-08-20 72.90 73.88 72.70 73.78 0.4M
2025-08-19 71.68 72.76 71.56 72.62 0.3M
2025-08-18 71.64 71.92 71.22 71.58 0.3M
2025-08-15 71.80 72.38 71.50 71.54 0.3M
2025-08-14 72.08 72.40 71.20 71.62 0.4M
2025-08-13 71.70 71.94 71.38 71.88 0.5M
2025-08-12 70.30 71.60 70.18 71.54 0.6M
2025-08-11 70.04 70.58 69.70 69.88 0.4M
2025-08-08 70.00 70.30 68.90 69.80 0.6M
2025-08-07 67.48 69.50 67.26 69.50 0.7M
2025-08-06 67.96 67.96 66.60 66.92 0.5M
2025-08-05 67.30 67.92 67.00 67.68 0.4M
2025-08-04 67.16 67.58 66.66 67.32 0.4M
2025-08-01 67.38 67.92 66.94 67.18 0.6M
2025-07-31 67.60 68.08 67.28 67.58 0.4M
2025-07-30 68.54 68.68 67.70 67.70 0.3M
2025-07-29 68.18 68.60 68.04 68.40 0.5M
2025-07-28 69.18 69.60 67.84 68.18 0.4M
2025-07-25 68.90 68.90 68.02 68.48 0.3M
2025-07-24 69.20 69.62 68.66 69.04 0.3M
2025-07-23 69.10 69.68 68.66 68.66 0.4M
2025-07-22 67.76 68.38 67.50 68.32 0.3M
2025-07-21 67.84 68.04 67.60 67.88 0.2M
2025-07-18 68.30 68.96 67.80 67.82 0.5M
2025-07-17 68.02 68.38 67.50 67.68 0.3M
2025-07-16 68.30 68.64 67.74 67.74 0.3M
2025-07-15 69.06 69.06 68.02 68.50 0.4M
2025-07-14 66.92 67.92 66.90 67.92 0.4M
2025-07-11 68.58 68.64 67.50 67.50 0.4M
2025-07-10 68.06 68.80 67.98 68.62 0.4M
2025-07-09 67.78 68.60 67.28 67.94 0.4M
2025-07-08 67.24 67.88 66.88 67.82 0.6M
2025-07-07 68.06 68.12 67.20 67.46 0.3M
2025-07-04 67.90 68.32 67.80 67.88 0.2M
2025-07-03 67.04 68.38 66.40 68.24 0.7M
2025-07-02 67.62 67.62 66.32 66.88 0.7M
2025-07-01 66.90 67.36 66.28 67.36 0.5M
2025-06-30 67.00 67.28 66.50 66.66 0.6M
2025-06-27 66.70 67.42 66.30 66.82 0.7M
2025-06-26 66.32 67.74 66.20 66.48 0.6M
2025-06-25 66.54 66.70 66.00 66.08 0.6M
2025-06-24 67.40 68.02 66.60 66.66 0.7M
2025-06-23 65.54 66.54 65.54 66.32 0.5M
2025-06-20 66.06 66.60 65.86 66.06 0.9M
2025-06-19 65.96 66.28 65.78 65.80 0.2M
2025-06-18 66.40 66.52 65.88 66.34 0.4M
2025-06-17 66.86 67.06 66.50 66.54 0.5M
2025-06-16 67.30 67.64 66.82 67.22 0.4M
2025-06-13 67.92 68.40 67.22 67.42 0.5M
2025-06-12 68.50 68.90 67.84 68.58 0.5M
2025-06-11 69.62 70.08 69.02 69.02 0.6M
2025-06-10 69.82 70.18 69.28 69.92 0.4M
2025-06-09 69.96 70.22 69.48 69.50 0.3M
2025-06-06 69.80 69.94 69.48 69.90 0.3M
2025-06-05 70.52 70.68 69.84 69.86 0.3M
2025-06-04 69.80 71.12 69.52 70.48 0.5M
2025-06-03 70.66 70.66 69.32 69.78 0.4M
2025-06-02 70.30 70.64 69.92 70.20 0.6M
2025-05-30 70.62 71.22 70.34 70.48 1.3M
2025-05-29 70.10 70.76 69.82 70.54 0.4M
2025-05-28 70.36 70.40 69.66 69.66 0.4M
2025-05-27 70.76 70.98 70.48 70.50 0.5M
2025-05-26 70.62 70.92 70.34 70.82 0.2M
2025-05-23 70.04 70.38 69.12 70.02 0.6M
2025-05-22 70.90 70.92 69.90 70.06 0.5M
2025-05-21 71.46 72.00 70.84 71.16 0.6M
2025-05-20 70.62 71.30 70.10 70.84 0.6M
2025-05-19 70.16 70.58 69.92 70.32 0.4M
2025-05-16 70.80 70.90 70.00 70.20 0.5M
2025-05-15 70.04 70.34 69.10 70.34 0.6M
2025-05-14 70.30 71.00 69.72 70.22 0.6M
2025-05-13 70.76 71.62 70.26 70.26 0.7M
2025-05-12 69.16 71.20 69.14 70.58 0.6M
2025-05-09 68.24 69.02 67.10 69.02 0.6M
2025-05-08 67.88 69.04 66.94 68.40 0.5M
2025-05-07 68.48 68.92 68.30 68.74 0.5M
2025-05-06 69.20 69.28 68.30 68.62 0.3M
2025-05-05 69.50 69.60 68.94 69.00 0.2M
2025-05-02 69.12 69.80 68.40 69.20 0.5M
2025-04-30 67.86 68.48 67.66 68.40 0.4M
2025-04-29 67.06 67.68 66.84 67.56 0.4M
2025-04-28 68.62 69.62 68.40 68.68 0.6M
2025-04-25 68.74 68.90 68.30 68.30 0.3M
2025-04-24 69.10 69.20 68.28 68.46 0.4M
2025-04-23 67.90 69.20 67.68 68.82 0.4M
2025-04-22 67.16 67.66 66.60 67.66 0.5M
2025-04-17 66.98 67.34 66.42 67.16 0.4M
2025-04-16 67.60 68.04 67.24 67.30 0.5M
2025-04-15 67.10 68.16 66.76 67.94 0.7M
2025-04-14 67.54 67.56 66.02 66.02 0.9M
2025-04-11 68.28 68.28 66.50 66.50 0.7M
2025-04-10 68.84 69.30 67.68 67.70 0.6M
2025-04-09 67.72 68.40 66.02 66.32 0.6M
2025-04-08 68.74 69.44 68.22 68.94 0.6M
2025-04-07 69.00 71.22 68.12 68.72 0.9M
2025-04-04 73.36 74.50 71.50 71.92 0.6M
2025-04-03 73.28 74.12 72.56 73.66 0.6M
2025-04-02 72.94 73.46 72.48 72.94 0.3M
2025-04-01 73.44 73.90 73.32 73.40 0.3M
2025-03-31 73.82 73.86 73.18 73.48 0.5M
2025-03-28 74.14 74.70 73.76 73.76 0.4M
2025-03-27 72.52 74.50 72.40 74.28 0.7M
2025-03-26 72.82 73.16 72.18 72.30 0.4M
2025-03-25 73.36 73.72 72.60 72.76 0.5M
2025-03-24 74.50 74.70 73.16 73.16 0.5M
2025-03-21 75.14 75.62 74.52 74.66 1.0M
2025-03-20 75.48 75.58 74.52 75.10 0.6M
2025-03-19 74.84 75.26 74.22 75.06 0.5M
2025-03-18 76.00 76.30 75.00 75.00 0.7M
2025-03-17 75.70 76.22 75.38 75.70 0.3M
2025-03-14 75.20 76.28 74.60 75.62 0.6M
2025-03-13 74.20 75.70 73.80 75.28 0.7M
2025-03-12 77.76 77.96 74.98 74.98 1.2M
2025-03-11 82.54 82.70 77.52 77.74 2.0M
2025-03-10 87.02 88.50 86.64 86.72 0.7M
2025-03-07 86.12 87.62 85.00 87.26 0.4M
2025-03-06 85.50 86.60 84.38 86.38 0.6M
2025-03-05 85.24 86.24 83.90 85.72 0.4M
2025-03-04 84.22 85.52 83.76 84.86 0.6M
2025-03-03 82.88 84.42 82.08 84.14 0.6M
2025-02-28 81.90 83.18 81.64 83.18 1.0M
2025-02-27 82.88 83.24 81.68 82.14 0.5M
2025-02-26 83.40 84.28 83.20 83.50 0.8M
2025-02-25 84.32 84.36 83.00 83.64 0.7M
2025-02-24 84.02 84.88 83.68 84.66 0.3M
2025-02-21 83.56 84.06 83.42 83.90 0.3M
2025-02-20 84.36 84.48 83.30 83.48 0.3M
2025-02-19 84.20 84.62 83.58 84.00 0.3M
2025-02-18 85.18 85.22 83.78 84.16 0.2M
2025-02-17 85.04 85.62 84.76 84.92 0.2M
2025-02-14 85.56 85.60 84.72 85.34 0.3M
2025-02-13 84.74 85.76 84.14 85.66 0.4M
2025-02-12 84.18 84.52 83.66 84.52 0.2M
2025-02-11 84.50 84.76 83.64 83.86 0.3M
2025-02-10 84.46 84.86 83.94 84.38 0.2M
2025-02-07 83.76 85.12 83.44 84.68 0.3M
2025-02-06 84.14 84.32 83.38 83.50 0.5M
2025-02-05 83.42 84.08 82.98 84.08 0.2M
2025-02-04 83.74 84.20 83.30 83.66 0.2M
2025-02-03 83.12 84.00 83.08 84.00 0.3M
2025-01-31 85.10 85.20 84.16 84.22 0.3M
2025-01-30 84.56 85.00 84.04 85.00 0.3M
2025-01-29 83.46 84.66 82.12 84.20 0.3M
2025-01-28 83.58 84.30 83.44 83.54 0.3M
2025-01-27 83.82 84.48 83.52 83.76 0.3M
2025-01-24 84.10 84.54 83.48 83.78 0.3M
2025-01-23 83.50 84.10 83.10 83.92 0.3M
2025-01-22 83.66 84.02 83.30 83.60 0.2M
2025-01-21 82.48 83.90 82.20 83.36 0.4M
2025-01-20 83.24 83.32 82.46 82.58 0.3M
2025-01-17 82.54 83.80 82.54 83.26 0.4M
2025-01-16 82.30 82.94 81.56 82.46 0.5M
2025-01-15 82.66 83.18 82.50 82.70 0.3M
2025-01-14 82.66 83.40 82.52 83.00 0.3M
2025-01-13 84.00 84.14 82.80 83.06 0.2M
2025-01-10 84.80 85.10 84.10 84.28 0.3M
2025-01-09 84.22 84.90 84.02 84.76 0.3M
2025-01-08 83.32 84.24 83.18 84.18 0.3M
2025-01-07 82.70 83.42 82.34 83.06 0.3M
2025-01-06 82.42 83.08 81.94 82.86 0.2M
2025-01-03 82.98 83.44 82.40 82.74 0.2M
2025-01-02 84.58 85.00 83.14 83.20 0.6M