다농 (DANO)

DANO
🏛️ 프랑스 →
73.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 72.70 72.70 72.54 72.56 27.4K
09:01 72.48 72.50 72.48 72.50 0.3K
09:02 72.40 72.50 72.40 72.50 0.7K
09:03 72.48 72.48 72.44 72.46 0.3K
09:04 72.44 72.44 72.44 72.44 0.0K
09:05 72.44 72.46 72.44 72.46 0.4K
09:06 72.50 72.50 72.50 72.50 0.0K
09:07 72.48 72.48 72.48 72.48 0.2K
09:08 72.56 72.56 72.56 72.56 0.2K
09:09 72.62 72.62 72.58 72.58 0.3K
09:11 72.56 72.56 72.52 72.52 1.2K
09:12 72.52 72.52 72.52 72.52 0.2K
09:13 72.52 72.52 72.52 72.52 0.0K
09:14 72.54 72.54 72.54 72.54 0.2K
09:15 72.62 72.66 72.62 72.66 0.4K
09:16 72.64 72.64 72.62 72.62 0.4K
09:18 72.64 72.64 72.64 72.64 0.0K
09:19 72.62 72.62 72.62 72.62 0.1K
09:20 72.64 72.64 72.64 72.64 0.1K
09:21 72.68 72.68 72.68 72.68 0.4K
09:22 72.66 72.68 72.66 72.68 0.3K
09:23 72.70 72.70 72.70 72.70 0.7K
09:24 72.70 72.70 72.70 72.70 0.1K
09:25 72.74 72.74 72.74 72.74 0.1K
09:26 72.72 72.72 72.70 72.72 0.5K
09:27 72.74 72.74 72.74 72.74 0.2K
09:28 72.74 72.74 72.74 72.74 0.1K
09:29 72.78 72.80 72.78 72.80 0.7K
09:30 72.76 72.80 72.76 72.80 0.9K
09:31 72.82 72.82 72.80 72.80 0.0K
09:32 72.80 72.84 72.80 72.82 0.8K
09:33 72.82 72.82 72.78 72.78 0.4K
09:34 72.84 72.84 72.84 72.84 0.3K
09:35 72.84 72.86 72.84 72.84 0.1K
09:36 72.84 72.88 72.84 72.88 0.4K
09:37 72.94 72.94 72.92 72.92 0.2K
09:38 72.88 72.90 72.88 72.90 0.3K
09:39 72.90 72.90 72.88 72.88 0.2K
09:40 72.86 72.86 72.86 72.86 0.1K
09:41 72.86 72.86 72.86 72.86 0.0K
09:43 72.78 72.78 72.72 72.72 0.6K
09:44 72.80 72.82 72.80 72.82 1.8K
09:46 72.82 72.82 72.82 72.82 0.1K
09:47 72.80 72.80 72.80 72.80 0.2K
09:49 72.77 72.77 72.74 72.74 0.5K
09:50 72.74 72.74 72.74 72.74 0.5K
09:51 72.76 72.76 72.76 72.76 0.1K
09:52 72.80 72.80 72.80 72.80 0.4K
09:53 72.80 72.80 72.80 72.80 0.3K
09:54 72.78 72.78 72.76 72.76 0.4K
09:55 72.78 72.78 72.78 72.78 0.2K
09:56 72.74 72.76 72.74 72.76 0.1K
09:57 72.76 72.76 72.76 72.76 0.3K
09:58 72.78 72.78 72.78 72.78 0.0K
09:59 72.78 72.78 72.78 72.78 0.1K
10:00 72.76 72.76 72.76 72.76 0.0K
10:01 72.74 72.74 72.70 72.70 0.4K
10:02 72.72 72.72 72.72 72.72 0.0K
10:03 72.74 72.74 72.74 72.74 0.4K
10:04 72.74 72.74 72.74 72.74 0.2K
10:05 72.76 72.76 72.76 72.76 0.1K
10:06 72.78 72.78 72.78 72.78 0.0K
10:07 72.80 72.80 72.80 72.80 0.2K
10:08 72.80 72.80 72.80 72.80 0.3K
10:09 72.84 72.84 72.84 72.84 0.0K
10:11 72.86 72.86 72.84 72.84 1.1K
10:12 72.84 72.84 72.82 72.82 1.9K
10:13 72.78 72.78 72.78 72.78 0.1K
10:14 72.76 72.78 72.76 72.78 0.7K
10:15 72.80 72.80 72.80 72.80 0.3K
10:16 72.78 72.78 72.76 72.76 0.5K
10:17 72.80 72.82 72.78 72.78 0.8K
10:19 72.80 72.80 72.78 72.78 0.3K
10:20 72.82 72.82 72.80 72.80 2.1K
10:21 72.80 72.80 72.80 72.80 0.2K
10:22 72.78 72.78 72.78 72.78 0.7K
10:23 72.78 72.78 72.78 72.78 0.2K
10:24 72.78 72.78 72.76 72.76 0.3K
10:27 72.76 72.76 72.76 72.76 0.2K
10:29 72.74 72.74 72.74 72.74 0.6K
10:30 72.72 72.72 72.72 72.72 0.3K
10:33 72.72 72.74 72.72 72.74 0.3K
10:34 72.72 72.72 72.72 72.72 0.1K
10:35 72.70 72.74 72.70 72.74 0.1K
10:38 72.70 72.70 72.68 72.68 0.5K
10:39 72.72 72.72 72.72 72.72 1.4K
10:41 72.70 72.70 72.66 72.66 0.1K
10:42 72.68 72.68 72.68 72.68 0.3K
10:47 72.68 72.68 72.68 72.68 0.0K
10:48 72.68 72.68 72.68 72.68 0.2K
10:49 72.66 72.66 72.66 72.66 0.2K
10:50 72.66 72.66 72.62 72.62 0.4K
10:52 72.62 72.62 72.62 72.62 0.4K
10:53 72.62 72.62 72.62 72.62 0.0K
10:56 72.62 72.66 72.62 72.66 0.4K
10:58 72.66 72.66 72.66 72.66 0.1K
10:59 72.66 72.66 72.64 72.64 0.1K
11:00 72.66 72.66 72.66 72.66 0.1K
11:03 72.68 72.70 72.68 72.70 0.3K
11:04 72.68 72.68 72.66 72.66 0.1K
11:05 72.62 72.62 72.62 72.62 0.2K
11:06 72.62 72.64 72.62 72.62 0.7K
11:07 72.62 72.62 72.62 72.62 0.1K
11:10 72.64 72.64 72.64 72.64 0.1K
11:15 72.56 72.56 72.56 72.56 1.9K
11:16 72.62 72.62 72.62 72.62 0.5K
11:17 72.64 72.66 72.64 72.66 0.2K
11:18 72.66 72.66 72.66 72.66 0.5K
11:20 72.68 72.68 72.68 72.68 0.2K
11:21 72.68 72.68 72.68 72.68 0.1K
11:22 72.68 72.68 72.68 72.68 0.2K
11:23 72.68 72.68 72.68 72.68 0.3K
11:24 72.70 72.70 72.70 72.70 0.0K
11:25 72.70 72.70 72.70 72.70 0.0K
11:26 72.68 72.68 72.68 72.68 0.3K
11:27 72.68 72.68 72.68 72.68 0.0K
11:28 72.66 72.72 72.66 72.72 1.8K
11:30 72.74 72.74 72.74 72.74 0.2K
11:31 72.76 72.76 72.74 72.76 0.2K
11:32 72.74 72.74 72.72 72.72 0.1K
11:33 72.72 72.72 72.72 72.72 0.4K
11:34 72.70 72.70 72.70 72.70 0.1K
11:38 72.74 72.74 72.74 72.74 0.1K
11:40 72.74 72.74 72.74 72.74 0.2K
11:41 72.74 72.74 72.74 72.74 0.3K
11:42 72.74 72.74 72.74 72.74 0.3K
11:43 72.72 72.72 72.72 72.72 0.0K
11:44 72.74 72.74 72.74 72.74 0.0K
11:45 72.74 72.76 72.74 72.76 0.6K
11:46 72.78 72.78 72.78 72.78 0.3K
11:47 72.80 72.80 72.76 72.76 0.6K
11:48 72.74 72.76 72.74 72.76 0.1K
11:49 72.76 72.76 72.76 72.76 0.0K
11:50 72.72 72.72 72.72 72.72 0.3K
11:51 72.74 72.74 72.74 72.74 0.6K
11:52 72.73 72.73 72.72 72.72 0.1K
11:53 72.72 72.72 72.70 72.70 1.1K
11:54 72.72 72.76 72.72 72.76 0.4K
11:56 72.74 72.74 72.72 72.72 0.1K
11:58 72.70 72.70 72.70 72.70 0.0K
12:00 72.68 72.68 72.66 72.66 0.5K
12:01 72.64 72.64 72.64 72.64 0.3K
12:02 72.66 72.66 72.66 72.66 0.2K
12:03 72.66 72.66 72.66 72.66 0.1K
12:04 72.68 72.68 72.68 72.68 0.3K
12:05 72.68 72.68 72.68 72.68 0.1K
12:07 72.70 72.70 72.68 72.68 0.2K
12:08 72.68 72.68 72.68 72.68 0.0K
12:12 72.74 72.74 72.72 72.72 1.1K
12:13 72.72 72.72 72.72 72.72 0.2K
12:14 72.74 72.74 72.72 72.74 0.6K
12:15 72.76 72.76 72.76 72.76 0.1K
12:16 72.78 72.78 72.78 72.78 0.4K
12:18 72.84 72.84 72.84 72.84 0.3K
12:19 72.82 72.82 72.82 72.82 0.3K
12:20 72.84 72.84 72.84 72.84 0.1K
12:21 72.84 72.84 72.84 72.84 0.6K
12:22 72.84 72.84 72.84 72.84 0.5K
12:23 72.84 72.84 72.84 72.84 0.2K
12:24 72.84 72.84 72.84 72.84 0.1K
12:25 72.84 72.84 72.84 72.84 0.0K
12:26 72.84 72.84 72.84 72.84 0.1K
12:27 72.82 72.82 72.82 72.82 0.1K
12:28 72.84 72.84 72.84 72.84 0.0K
12:29 72.84 72.84 72.84 72.84 0.6K
12:30 72.86 72.86 72.86 72.86 0.0K
12:31 72.88 72.88 72.88 72.88 0.0K
12:32 72.86 72.88 72.86 72.88 0.1K
12:33 72.86 72.86 72.86 72.86 0.0K
12:37 72.84 72.86 72.84 72.86 0.4K
12:39 72.88 72.88 72.88 72.88 0.2K
12:40 72.90 72.90 72.90 72.90 0.2K
12:41 72.90 72.92 72.90 72.92 0.8K
12:48 72.94 72.94 72.94 72.94 0.0K
12:49 72.94 72.94 72.94 72.94 0.4K
12:50 72.96 72.98 72.96 72.96 1.1K
12:51 72.94 72.94 72.94 72.94 0.3K
12:54 72.94 72.94 72.94 72.94 0.3K
12:55 72.92 72.92 72.92 72.92 0.4K
12:56 72.94 72.94 72.94 72.94 0.2K
12:57 72.92 72.92 72.92 72.92 0.4K
12:59 72.92 72.92 72.92 72.92 0.7K
13:00 72.96 72.96 72.94 72.94 1.9K
13:01 72.94 72.94 72.94 72.94 0.6K
13:02 72.92 72.92 72.90 72.92 0.5K
13:03 72.92 72.92 72.92 72.92 0.2K
13:09 72.88 72.90 72.88 72.90 0.8K
13:10 72.88 72.88 72.88 72.88 0.1K
13:11 72.84 72.84 72.84 72.84 0.6K
13:12 72.82 72.82 72.82 72.82 0.7K
13:13 72.82 72.82 72.80 72.80 0.2K
13:14 72.82 72.82 72.82 72.82 1.1K
13:18 72.80 72.80 72.78 72.78 0.7K
13:19 72.78 72.80 72.78 72.80 0.7K
13:20 72.80 72.80 72.78 72.78 1.4K
13:21 72.76 72.76 72.76 72.76 1.0K
13:22 72.76 72.76 72.76 72.76 0.3K
13:23 72.78 72.78 72.78 72.78 0.4K
13:24 72.78 72.78 72.78 72.78 0.1K
13:25 72.78 72.80 72.78 72.80 0.3K
13:26 72.80 72.80 72.80 72.80 0.1K
13:27 72.80 72.80 72.80 72.80 0.2K
13:28 72.82 72.82 72.82 72.82 0.2K
13:30 72.78 72.80 72.78 72.80 1.4K
13:31 72.78 72.78 72.78 72.78 0.7K
13:32 72.78 72.78 72.78 72.78 0.4K
13:34 72.78 72.78 72.74 72.74 1.1K
13:35 72.76 72.76 72.76 72.76 0.3K
13:36 72.80 72.80 72.80 72.80 0.6K
13:37 72.80 72.80 72.80 72.80 0.0K
13:39 72.80 72.80 72.80 72.80 0.9K
13:40 72.80 72.80 72.80 72.80 0.3K
13:41 72.80 72.80 72.80 72.80 1.1K
13:42 72.80 72.82 72.80 72.82 0.4K
13:43 72.84 72.88 72.84 72.88 0.9K
13:45 72.90 72.92 72.90 72.92 0.2K
13:46 72.94 72.94 72.92 72.94 0.9K
13:47 72.94 72.98 72.94 72.98 0.6K
13:48 73.00 73.00 73.00 73.00 1.0K
13:49 73.00 73.00 73.00 73.00 0.8K
13:50 73.00 73.02 73.00 73.02 0.8K
13:51 73.00 73.00 72.98 73.00 0.5K
13:52 73.00 73.00 73.00 73.00 0.6K
13:54 73.00 73.02 73.00 73.02 2.0K
13:55 73.00 73.00 73.00 73.00 0.9K
13:58 72.98 72.98 72.94 72.94 0.2K
14:00 72.92 72.92 72.92 72.92 0.0K
14:01 72.94 72.94 72.94 72.94 0.5K
14:02 72.94 72.94 72.94 72.94 0.3K
14:03 72.92 72.94 72.92 72.94 0.4K
14:04 72.94 72.94 72.94 72.94 0.1K
14:05 72.94 72.96 72.94 72.96 0.1K
14:06 72.96 72.96 72.96 72.96 0.9K
14:07 72.94 72.94 72.93 72.94 1.5K
14:09 72.94 72.94 72.94 72.94 0.1K
14:10 72.94 72.94 72.92 72.92 0.1K
14:11 72.94 72.94 72.94 72.94 0.0K
14:12 72.94 72.96 72.94 72.96 1.1K
14:13 72.96 72.96 72.96 72.96 1.4K
14:14 72.98 72.98 72.98 72.98 0.3K
14:15 73.00 73.00 73.00 73.00 0.4K
14:17 73.04 73.04 73.04 73.04 0.1K
14:18 73.04 73.06 73.04 73.06 0.3K
14:19 73.06 73.08 73.06 73.08 0.5K
14:21 73.08 73.08 73.08 73.08 0.2K
14:22 73.10 73.10 73.10 73.10 0.4K
14:23 73.10 73.10 73.08 73.08 0.4K
14:24 73.06 73.06 73.04 73.04 0.0K
14:25 73.04 73.06 73.04 73.06 0.2K
14:26 73.06 73.06 73.06 73.06 0.2K
14:28 73.08 73.08 73.08 73.08 0.6K
14:29 73.08 73.08 73.08 73.08 0.5K
14:30 73.06 73.06 73.02 73.02 0.8K
14:31 73.02 73.02 73.02 73.02 0.3K
14:32 73.02 73.02 73.00 73.00 0.7K
14:34 73.00 73.02 73.00 73.02 0.2K
14:35 73.00 73.00 73.00 73.00 0.2K
14:36 72.98 72.98 72.98 72.98 0.4K
14:37 73.00 73.00 73.00 73.00 0.2K
14:39 73.02 73.02 73.02 73.02 0.1K
14:41 73.02 73.04 73.02 73.04 0.2K
14:42 73.02 73.02 73.02 73.02 0.1K
14:43 73.00 73.02 73.00 73.02 0.3K
14:44 73.04 73.08 73.04 73.08 0.0K
14:45 73.04 73.04 73.04 73.04 0.3K
14:46 73.04 73.06 73.04 73.06 0.4K
14:47 73.06 73.10 73.06 73.10 1.7K
14:49 73.08 73.10 73.08 73.08 2.6K
14:50 73.08 73.08 73.08 73.08 0.2K
14:51 73.06 73.06 73.06 73.06 0.7K
14:52 73.06 73.06 73.06 73.06 0.4K
14:53 73.08 73.08 73.04 73.04 0.7K
14:54 73.02 73.06 73.02 73.06 0.5K
14:55 73.06 73.06 73.06 73.06 0.9K
14:56 73.06 73.08 73.06 73.08 0.3K
14:57 73.10 73.12 73.10 73.10 1.1K
14:59 73.08 73.08 73.08 73.08 0.3K
15:00 73.10 73.10 73.10 73.10 0.0K
15:01 73.12 73.12 73.12 73.12 0.2K
15:02 73.14 73.14 73.14 73.14 0.5K
15:05 73.16 73.18 73.16 73.18 0.3K
15:06 73.18 73.18 73.18 73.18 0.2K
15:07 73.20 73.20 73.20 73.20 0.4K
15:09 73.18 73.18 73.18 73.18 0.3K
15:10 73.18 73.20 73.18 73.20 0.6K
15:11 73.22 73.22 73.20 73.20 0.9K
15:13 73.18 73.28 73.18 73.28 3.0K
15:14 73.28 73.32 73.28 73.32 2.2K
15:15 73.30 73.30 73.28 73.30 1.1K
15:16 73.28 73.28 73.26 73.26 0.7K
15:17 73.24 73.24 73.24 73.24 0.6K
15:18 73.24 73.24 73.24 73.24 0.8K
15:19 73.26 73.28 73.26 73.28 0.9K
15:20 73.28 73.28 73.28 73.28 0.2K
15:21 73.28 73.28 73.28 73.28 0.1K
15:22 73.28 73.28 73.28 73.28 0.8K
15:23 73.26 73.28 73.26 73.28 0.8K
15:24 73.28 73.28 73.28 73.28 0.1K
15:25 73.28 73.30 73.28 73.30 0.2K
15:26 73.32 73.32 73.30 73.30 0.2K
15:28 73.30 73.32 73.30 73.32 0.7K
15:30 73.36 73.38 73.36 73.38 1.2K
15:31 73.38 73.38 73.32 73.32 1.9K
15:32 73.32 73.32 73.30 73.30 0.9K
15:33 73.34 73.34 73.32 73.32 1.1K
15:34 73.34 73.34 73.34 73.34 0.1K
15:35 73.38 73.38 73.38 73.38 2.1K
15:36 73.38 73.38 73.36 73.36 0.3K
15:37 73.36 73.36 73.36 73.36 1.1K
15:38 73.36 73.36 73.32 73.32 0.8K
15:39 73.32 73.32 73.30 73.30 0.3K
15:40 73.28 73.28 73.28 73.28 0.1K
15:41 73.32 73.32 73.30 73.30 0.7K
15:43 73.32 73.34 73.32 73.34 0.6K
15:44 73.34 73.36 73.34 73.36 0.3K
15:45 73.34 73.34 73.30 73.30 1.4K
15:46 73.30 73.30 73.30 73.30 0.9K
15:47 73.30 73.30 73.30 73.30 0.4K
15:48 73.32 73.32 73.30 73.30 1.4K
15:49 73.32 73.32 73.30 73.30 0.6K
15:50 73.26 73.26 73.24 73.24 0.6K
15:51 73.22 73.22 73.22 73.22 1.4K
15:54 73.22 73.22 73.16 73.16 1.3K
15:55 73.14 73.18 73.14 73.14 1.9K
15:56 73.15 73.16 73.14 73.16 1.3K
15:57 73.14 73.14 73.14 73.14 0.3K
15:58 73.14 73.14 73.14 73.14 0.2K
15:59 73.14 73.14 73.14 73.14 0.6K
16:00 73.16 73.16 73.14 73.16 2.7K
16:01 73.16 73.16 73.16 73.16 0.3K
16:02 73.16 73.16 73.12 73.12 2.5K
16:03 73.10 73.10 73.10 73.10 0.2K
16:04 73.10 73.16 73.10 73.12 2.0K
16:05 73.12 73.12 73.10 73.10 2.0K
16:06 73.12 73.12 73.08 73.08 1.1K
16:07 73.06 73.06 73.06 73.06 0.2K
16:08 73.06 73.06 73.06 73.06 0.1K
16:09 73.06 73.10 73.06 73.10 1.1K
16:10 73.16 73.22 73.16 73.20 8.5K
16:11 73.20 73.22 73.20 73.20 1.7K
16:12 73.18 73.18 73.14 73.14 2.5K
16:13 73.12 73.12 73.12 73.12 0.4K
16:14 73.12 73.14 73.12 73.14 1.6K
16:15 73.14 73.14 73.04 73.04 4.0K
16:17 73.02 73.04 73.02 73.04 0.7K
16:18 73.02 73.02 73.02 73.02 0.6K
16:19 73.02 73.06 73.02 73.06 1.5K
16:20 73.06 73.08 73.04 73.04 2.7K
16:21 73.06 73.06 73.06 73.06 1.4K
16:22 73.06 73.06 73.06 73.06 0.7K
16:23 73.08 73.08 73.06 73.06 0.8K
16:24 73.06 73.06 73.06 73.06 0.2K
16:25 73.06 73.06 73.06 73.06 0.3K
16:26 73.04 73.04 73.04 73.04 0.4K
16:27 73.04 73.06 73.04 73.06 0.5K
16:28 73.06 73.06 73.06 73.06 0.6K
16:29 73.06 73.06 73.06 73.06 0.6K
16:30 73.04 73.04 73.04 73.04 0.2K
16:31 73.06 73.06 73.06 73.06 0.2K
16:33 73.10 73.10 73.10 73.10 0.4K
16:34 73.10 73.12 73.10 73.12 0.6K
16:35 73.12 73.14 73.12 73.12 1.6K
16:36 73.12 73.12 73.10 73.10 2.2K
16:37 73.12 73.12 73.10 73.10 0.4K
16:38 73.06 73.06 73.02 73.04 5.8K
16:39 73.06 73.06 73.06 73.06 0.8K
16:40 73.06 73.06 73.06 73.06 0.9K
16:41 73.06 73.06 73.04 73.06 0.2K
16:42 73.06 73.06 73.04 73.04 0.6K
16:43 73.04 73.04 73.04 73.04 1.0K
16:44 73.06 73.06 73.06 73.06 0.1K
16:45 73.08 73.10 73.08 73.10 0.8K
16:46 73.10 73.10 73.10 73.10 0.6K
16:47 73.12 73.12 73.10 73.10 2.2K
16:48 73.10 73.10 73.10 73.10 0.2K
16:49 73.10 73.11 73.10 73.10 1.6K
16:50 73.10 73.10 73.08 73.08 1.1K
16:51 73.10 73.10 73.10 73.10 0.2K
16:52 73.10 73.10 73.10 73.10 0.2K
16:53 73.12 73.14 73.12 73.14 0.4K
16:54 73.16 73.16 73.16 73.16 0.2K
16:55 73.14 73.14 73.14 73.14 0.4K
16:56 73.14 73.14 73.14 73.14 0.1K
16:57 73.16 73.16 73.16 73.16 0.1K
16:58 73.18 73.18 73.16 73.18 1.4K
17:00 73.18 73.18 73.16 73.16 1.4K
17:01 73.12 73.12 73.08 73.08 4.3K
17:02 73.06 73.06 73.06 73.06 0.2K
17:03 73.04 73.04 73.04 73.04 0.3K
17:04 73.02 73.04 73.02 73.04 0.3K
17:05 73.04 73.04 73.04 73.04 0.4K
17:07 73.04 73.04 73.02 73.02 0.8K
17:09 73.02 73.04 73.02 73.04 0.1K
17:10 73.04 73.04 73.04 73.04 0.4K
17:11 73.04 73.04 73.04 73.04 1.5K
17:12 73.02 73.02 73.00 73.00 1.7K
17:13 73.00 73.00 73.00 73.00 0.3K
17:14 73.00 73.00 73.00 73.00 0.2K
17:15 72.98 72.98 72.98 72.98 1.3K
17:16 72.96 72.96 72.94 72.94 0.2K
17:17 72.92 72.92 72.92 72.92 0.3K
17:18 72.90 72.90 72.88 72.88 1.6K
17:19 72.86 72.86 72.84 72.84 1.1K
17:20 72.84 72.84 72.82 72.82 1.8K
17:21 72.80 72.80 72.80 72.80 0.1K
17:22 72.78 72.78 72.74 72.74 0.6K
17:23 72.74 72.74 72.74 72.74 2.4K
17:24 72.74 72.74 72.74 72.74 0.8K
17:25 72.76 72.76 72.74 72.74 1.7K
17:26 72.74 72.74 72.72 72.74 3.1K
17:27 72.74 72.74 72.72 72.74 0.3K
17:28 72.74 72.74 72.66 72.66 2.5K
17:29 72.66 72.66 72.66 72.66 2.1K
17:35 72.62 72.62 72.62 72.62 469.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 72.92 73.14 72.58 73.02 0.7M
2025-09-25 72.46 73.38 72.40 72.62 0.7M
2025-09-24 72.92 73.06 72.24 72.50 0.8M
2025-09-23 72.62 73.06 72.24 72.50 0.9M
2025-09-22 73.46 73.56 72.60 72.60 0.7M
2025-09-19 73.12 74.10 73.12 73.76 2.3M
2025-09-18 73.72 73.98 73.16 73.48 0.8M
2025-09-17 74.44 74.50 73.86 73.90 0.9M
2025-09-16 75.72 75.72 74.16 74.28 1.0M
2025-09-15 74.82 74.90 74.08 74.22 0.8M
2025-09-12 74.72 74.92 74.54 74.64 0.8M
2025-09-11 74.58 74.92 74.44 74.80 0.6M
2025-09-10 74.84 75.06 74.00 74.30 0.7M
2025-09-09 74.96 74.96 74.04 74.72 0.7M
2025-09-08 74.90 74.94 74.22 74.72 0.9M
2025-09-05 74.82 75.12 74.38 75.08 0.9M
2025-09-04 74.42 75.76 74.42 74.98 1.2M
2025-09-03 73.30 74.34 73.22 74.32 1.4M
2025-09-02 71.18 73.36 71.06 73.32 1.8M
2025-09-01 71.44 71.66 71.28 71.50 0.4M
2025-08-29 71.02 71.48 70.70 71.18 0.7M
2025-08-28 71.96 72.06 70.84 71.04 0.7M
2025-08-27 72.02 72.30 71.64 71.72 0.7M
2025-08-26 72.34 72.82 72.04 72.04 1.7M
2025-08-25 73.24 73.42 72.68 72.70 0.6M
2025-08-22 73.88 73.96 73.24 73.24 0.6M
2025-08-21 74.54 74.54 73.68 73.84 0.9M
2025-08-20 72.68 74.54 72.62 74.52 1.6M
2025-08-19 71.96 72.24 71.58 72.24 0.8M
2025-08-18 72.28 72.46 71.56 71.70 0.7M
2025-08-15 71.90 72.24 71.36 72.06 0.8M
2025-08-14 71.82 71.90 71.18 71.70 0.7M
2025-08-13 70.78 71.54 70.76 71.52 0.7M
2025-08-12 71.10 71.26 70.36 70.78 0.8M
2025-08-11 71.98 71.98 70.86 70.86 1.0M
2025-08-08 71.70 72.34 71.58 71.90 0.9M
2025-08-07 71.80 71.86 71.10 71.36 1.2M
2025-08-06 72.16 72.22 71.46 71.78 1.0M
2025-08-05 73.22 73.24 72.18 72.32 1.1M
2025-08-04 72.32 73.26 72.08 73.04 1.3M
2025-08-01 72.00 73.30 71.70 72.50 1.8M
2025-07-31 71.00 72.48 70.66 71.88 2.2M
2025-07-30 72.00 72.00 70.00 71.24 2.8M
2025-07-29 65.46 66.36 65.46 66.36 1.2M
2025-07-28 67.02 67.10 65.76 65.78 1.4M
2025-07-25 67.38 67.38 66.32 66.78 0.8M
2025-07-24 67.12 67.48 66.86 67.30 0.8M
2025-07-23 67.50 67.60 67.00 67.18 1.1M
2025-07-22 67.00 67.26 66.68 67.16 0.7M
2025-07-21 67.86 67.86 67.01 67.18 0.6M
2025-07-18 67.96 68.10 67.54 68.06 0.9M
2025-07-17 67.70 67.84 67.54 67.68 1.2M
2025-07-16 67.96 68.12 67.38 67.52 1.3M
2025-07-15 68.36 68.36 67.80 67.88 1.0M
2025-07-14 67.98 68.34 67.84 68.22 0.7M
2025-07-11 68.12 68.18 67.68 67.84 0.9M
2025-07-10 68.00 68.50 67.94 68.20 1.0M
2025-07-09 67.84 68.36 67.68 67.94 1.0M
2025-07-08 68.22 68.30 67.34 67.58 1.6M
2025-07-07 68.80 69.02 67.84 68.12 1.1M
2025-07-04 69.06 69.48 68.72 69.08 0.8M
2025-07-03 69.34 69.62 68.78 69.02 0.9M
2025-07-02 70.36 70.38 69.26 69.42 1.0M
2025-07-01 69.68 70.21 69.50 70.20 0.9M
2025-06-30 69.70 69.84 69.06 69.36 1.4M
2025-06-27 69.22 70.00 69.08 69.50 1.1M
2025-06-26 69.86 69.98 69.28 69.50 1.1M
2025-06-25 71.24 71.42 69.56 69.78 1.7M
2025-06-24 72.20 72.36 71.44 71.44 1.0M
2025-06-23 71.10 71.76 70.98 71.58 0.7M
2025-06-20 71.36 71.68 71.10 71.58 2.3M
2025-06-19 71.70 71.78 71.22 71.24 0.6M
2025-06-18 71.78 72.02 71.24 71.96 1.0M
2025-06-17 71.90 72.02 71.34 71.66 1.4M
2025-06-16 72.46 73.02 72.32 72.36 1.0M
2025-06-13 72.98 73.28 72.62 72.62 1.2M
2025-06-12 73.10 73.54 73.02 73.22 0.7M
2025-06-11 73.64 74.02 73.10 73.10 1.1M
2025-06-10 74.00 74.14 73.40 73.58 1.0M
2025-06-09 74.18 74.20 73.38 73.88 0.7M
2025-06-06 74.38 74.68 73.96 74.10 0.7M
2025-06-05 74.28 74.70 74.08 74.28 0.8M
2025-06-04 74.74 74.92 74.32 74.38 1.0M
2025-06-03 75.50 75.54 74.68 74.68 1.0M
2025-06-02 75.22 75.46 74.70 75.12 0.8M
2025-05-30 75.60 75.66 74.52 75.24 2.6M
2025-05-29 75.30 75.52 74.82 75.22 0.6M
2025-05-28 75.66 75.70 75.18 75.40 1.2M
2025-05-27 76.10 76.24 75.54 75.64 1.2M
2025-05-26 75.96 76.12 75.60 75.96 0.8M
2025-05-23 76.10 76.20 75.14 75.64 1.4M
2025-05-22 75.78 75.92 75.22 75.84 1.3M
2025-05-21 75.16 75.86 75.04 75.68 1.2M
2025-05-20 74.68 75.62 74.60 75.28 1.2M
2025-05-19 74.66 74.82 74.02 74.58 1.1M
2025-05-16 73.80 74.46 73.72 74.30 1.8M
2025-05-15 72.28 73.50 71.92 73.50 1.6M
2025-05-14 71.18 72.10 71.12 71.90 1.3M
2025-05-13 72.20 72.44 71.26 71.32 1.0M
2025-05-12 74.36 74.54 71.62 71.96 1.9M
2025-05-09 74.40 74.86 73.98 74.36 1.3M
2025-05-08 75.22 75.24 74.16 74.20 1.2M
2025-05-07 74.82 75.14 74.62 75.00 1.3M
2025-05-06 75.48 75.56 74.74 74.74 1.0M
2025-05-05 75.18 75.24 74.72 75.06 0.9M
2025-05-02 75.86 77.18 75.68 76.94 1.7M
2025-04-30 75.40 76.08 75.22 75.96 1.9M
2025-04-29 75.14 75.42 74.74 75.02 1.2M
2025-04-28 75.00 75.18 74.50 74.80 1.1M
2025-04-25 74.88 75.60 74.40 74.78 1.8M
2025-04-24 74.42 75.72 74.32 75.18 2.0M
2025-04-23 73.94 74.42 73.04 74.32 2.4M
2025-04-22 74.30 74.52 73.32 73.74 1.7M
2025-04-17 72.94 74.10 72.94 73.74 1.3M
2025-04-16 73.46 73.80 73.08 73.68 1.7M
2025-04-15 72.22 73.14 72.10 72.96 2.2M
2025-04-14 71.22 71.98 70.88 71.98 1.5M
2025-04-11 70.88 71.72 70.62 71.20 1.6M
2025-04-10 68.74 71.00 68.66 70.32 2.2M
2025-04-09 70.70 70.90 69.02 69.72 2.5M
2025-04-08 69.20 71.38 68.78 71.38 2.7M
2025-04-07 70.92 71.70 69.16 69.34 4.4M
2025-04-04 74.02 74.92 72.32 72.32 3.9M
2025-04-03 71.60 73.28 71.32 72.98 2.6M
2025-04-02 70.26 70.90 70.10 70.42 1.4M
2025-04-01 70.96 71.48 70.44 70.64 1.6M
2025-03-31 70.74 71.04 70.46 70.84 1.7M
2025-03-28 69.12 71.04 68.84 70.82 1.9M
2025-03-27 70.80 71.26 70.70 70.82 1.4M
2025-03-26 71.06 71.40 70.08 70.54 1.2M
2025-03-25 71.12 71.86 70.90 71.06 1.3M
2025-03-24 71.88 71.88 70.64 70.70 1.2M
2025-03-21 71.40 72.00 71.28 71.88 2.6M
2025-03-20 71.78 71.84 71.24 71.56 1.2M
2025-03-19 70.60 71.58 70.60 71.46 1.8M
2025-03-18 71.82 71.90 70.72 70.82 1.9M
2025-03-17 71.26 71.92 70.98 71.80 1.3M
2025-03-14 71.98 72.32 71.14 71.44 2.6M
2025-03-13 70.68 71.22 70.62 70.66 2.0M
2025-03-12 71.60 71.92 70.62 70.62 2.1M
2025-03-11 72.26 72.92 71.16 71.38 2.3M
2025-03-10 71.92 72.60 71.72 72.34 2.4M
2025-03-07 70.72 71.94 70.48 71.82 2.1M
2025-03-06 70.74 70.84 69.46 70.44 2.1M
2025-03-05 70.98 71.54 70.42 70.74 2.5M
2025-03-04 68.98 72.34 68.94 72.34 3.0M
2025-03-03 68.92 69.34 68.38 68.88 2.1M
2025-02-28 68.30 69.20 68.06 68.86 3.2M
2025-02-27 69.14 69.16 67.58 68.42 1.9M
2025-02-26 70.20 71.16 68.92 69.16 2.7M
2025-02-25 69.66 69.76 69.24 69.52 1.8M
2025-02-24 68.86 69.96 68.76 69.86 1.3M
2025-02-21 68.30 68.62 68.00 68.48 1.3M
2025-02-20 68.00 68.30 67.50 68.20 1.1M
2025-02-19 67.88 68.00 67.40 67.88 1.0M
2025-02-18 68.20 68.34 67.40 67.78 1.2M
2025-02-17 67.10 68.02 67.10 68.02 1.1M
2025-02-14 66.62 67.38 66.50 67.16 1.3M
2025-02-13 67.64 67.86 66.08 66.86 1.4M
2025-02-12 67.02 67.32 66.50 67.20 1.5M
2025-02-11 66.94 66.98 66.42 66.60 0.9M
2025-02-10 66.90 67.12 66.38 66.64 0.9M
2025-02-07 66.34 66.90 66.30 66.90 1.1M
2025-02-06 65.78 66.32 65.62 66.22 1.2M
2025-02-05 65.08 65.96 65.02 65.68 1.1M
2025-02-04 66.08 66.22 65.42 65.42 1.3M
2025-02-03 66.98 67.14 66.40 66.52 1.4M
2025-01-31 67.92 67.96 67.32 67.48 1.3M
2025-01-30 67.04 67.94 66.74 67.88 1.3M
2025-01-29 66.92 67.22 66.44 66.94 1.1M
2025-01-28 66.28 67.50 66.10 67.44 1.2M
2025-01-27 65.12 66.40 65.02 66.40 1.3M
2025-01-24 64.96 65.04 64.46 64.94 1.3M
2025-01-23 65.06 65.48 64.96 65.04 1.2M
2025-01-22 65.24 65.60 64.94 65.16 1.2M
2025-01-21 65.56 65.58 65.14 65.42 0.9M
2025-01-20 65.00 65.66 64.96 65.44 0.9M
2025-01-17 64.80 65.24 64.68 65.02 1.5M
2025-01-16 63.76 64.54 63.52 64.46 1.4M
2025-01-15 63.92 64.36 63.92 64.14 1.1M
2025-01-14 64.08 64.36 63.54 63.70 1.2M
2025-01-13 64.12 64.56 63.92 63.98 0.9M
2025-01-10 65.50 65.52 64.38 64.40 0.9M
2025-01-09 65.18 65.82 64.98 65.56 0.9M
2025-01-08 64.52 65.18 63.86 64.76 2.0M
2025-01-07 64.64 65.66 64.02 65.54 1.3M
2025-01-06 64.28 64.62 63.86 64.54 1.1M
2025-01-03 65.14 65.20 64.58 64.74 1.0M
2025-01-02 65.00 65.10 64.46 64.88 0.6M