65.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 64.87 | 65.37 | 64.74 | 65.34 | 7.6M |
| 2025-09-25 | 64.59 | 64.77 | 64.27 | 64.68 | 9.6M |
| 2025-09-24 | 65.65 | 65.81 | 65.04 | 65.04 | 7.3M |
| 2025-09-23 | 65.74 | 66.21 | 65.43 | 65.53 | 9.9M |
| 2025-09-22 | 65.43 | 65.73 | 65.20 | 65.59 | 7.6M |
| 2025-09-19 | 66.18 | 66.18 | 65.46 | 65.61 | 9.9M |
| 2025-09-18 | 65.63 | 66.24 | 65.49 | 66.14 | 8.9M |
| 2025-09-17 | 65.55 | 66.46 | 64.84 | 65.31 | 12.5M |
| 2025-09-16 | 65.62 | 65.71 | 65.05 | 65.39 | 6.9M |
| 2025-09-15 | 65.94 | 66.23 | 65.68 | 65.79 | 6.8M |
| 2025-09-12 | 66.29 | 66.45 | 65.77 | 65.78 | 8.3M |
| 2025-09-11 | 65.64 | 66.55 | 65.50 | 66.51 | 8.0M |
| 2025-09-10 | 65.47 | 65.89 | 65.18 | 65.42 | 6.8M |
| 2025-09-09 | 65.99 | 65.99 | 65.27 | 65.45 | 6.7M |
| 2025-09-08 | 66.15 | 66.16 | 65.61 | 66.05 | 7.8M |
| 2025-09-05 | 66.10 | 66.62 | 65.52 | 66.05 | 9.8M |
| 2025-09-04 | 65.00 | 65.74 | 64.77 | 65.73 | 5.0M |
| 2025-09-03 | 64.77 | 65.21 | 64.43 | 64.80 | 8.4M |
| 2025-09-02 | 64.46 | 64.94 | 64.33 | 64.91 | 9.0M |
| 2025-08-29 | 65.53 | 65.64 | 64.95 | 65.16 | 7.9M |
| 2025-08-28 | 65.61 | 65.64 | 65.15 | 65.51 | 5.6M |
| 2025-08-27 | 64.92 | 65.55 | 64.84 | 65.43 | 8.9M |
| 2025-08-26 | 64.88 | 65.19 | 64.82 | 64.98 | 6.7M |
| 2025-08-25 | 65.08 | 65.11 | 64.70 | 64.71 | 5.9M |
| 2025-08-22 | 63.75 | 65.47 | 63.71 | 65.21 | 9.1M |
| 2025-08-21 | 63.22 | 63.59 | 63.06 | 63.45 | 5.3M |
| 2025-08-20 | 63.68 | 63.87 | 63.20 | 63.55 | 8.6M |
| 2025-08-19 | 63.70 | 64.34 | 63.61 | 63.81 | 6.3M |
| 2025-08-18 | 63.56 | 63.72 | 63.46 | 63.69 | 6.5M |
| 2025-08-15 | 63.90 | 63.96 | 63.49 | 63.53 | 5.1M |
| 2025-08-14 | 63.99 | 64.02 | 63.52 | 63.87 | 5.9M |
| 2025-08-13 | 63.93 | 64.73 | 63.80 | 64.70 | 5.6M |
| 2025-08-12 | 62.63 | 63.74 | 62.51 | 63.71 | 5.8M |
| 2025-08-11 | 62.61 | 62.82 | 62.17 | 62.29 | 5.1M |
| 2025-08-08 | 62.77 | 62.94 | 62.43 | 62.53 | 4.8M |
| 2025-08-07 | 63.32 | 63.34 | 62.26 | 62.54 | 8.1M |
| 2025-08-06 | 62.90 | 62.90 | 62.47 | 62.66 | 6.4M |
| 2025-08-05 | 62.98 | 63.09 | 62.32 | 62.86 | 6.0M |
| 2025-08-04 | 62.45 | 62.90 | 62.39 | 62.90 | 6.3M |
| 2025-08-01 | 62.33 | 62.37 | 61.29 | 62.09 | 9.4M |
| 2025-07-31 | 63.46 | 63.81 | 62.93 | 63.03 | 9.6M |
| 2025-07-30 | 64.29 | 64.42 | 63.41 | 63.75 | 8.2M |
| 2025-07-29 | 64.51 | 64.54 | 63.94 | 64.15 | 5.6M |
| 2025-07-28 | 64.57 | 64.63 | 64.07 | 64.23 | 4.9M |
| 2025-07-25 | 64.12 | 64.43 | 63.67 | 64.36 | 4.9M |
| 2025-07-24 | 64.12 | 64.24 | 63.77 | 63.80 | 5.7M |
| 2025-07-23 | 64.31 | 64.44 | 64.12 | 64.40 | 6.8M |
| 2025-07-22 | 63.26 | 63.98 | 63.20 | 63.88 | 7.5M |
| 2025-07-21 | 63.60 | 63.68 | 63.02 | 63.04 | 4.5M |
| 2025-07-18 | 63.76 | 63.84 | 63.20 | 63.46 | 7.3M |
| 2025-07-17 | 62.83 | 63.63 | 62.78 | 63.50 | 8.0M |
| 2025-07-16 | 62.74 | 62.90 | 61.90 | 62.81 | 7.3M |
| 2025-07-15 | 63.85 | 63.92 | 62.50 | 62.52 | 5.7M |
| 2025-07-14 | 63.35 | 63.70 | 63.21 | 63.64 | 4.2M |
| 2025-07-11 | 63.63 | 63.68 | 63.33 | 63.44 | 4.8M |
| 2025-07-10 | 63.70 | 64.37 | 63.58 | 63.99 | 5.3M |
| 2025-07-09 | 63.77 | 63.77 | 63.23 | 63.65 | 8.8M |
| 2025-07-08 | 63.24 | 63.75 | 63.21 | 63.41 | 7.4M |
| 2025-07-07 | 63.42 | 63.85 | 62.75 | 63.15 | 7.0M |
| 2025-07-03 | 63.64 | 63.93 | 63.54 | 63.79 | 4.2M |
| 2025-07-02 | 62.84 | 63.43 | 62.61 | 63.42 | 7.8M |
| 2025-07-01 | 61.84 | 63.24 | 61.74 | 62.79 | 10.0M |
| 2025-06-30 | 62.18 | 62.18 | 61.79 | 62.02 | 7.1M |
| 2025-06-27 | 62.00 | 62.43 | 61.66 | 62.02 | 7.4M |
| 2025-06-26 | 61.34 | 61.91 | 61.25 | 61.85 | 6.6M |
| 2025-06-25 | 61.58 | 61.58 | 60.95 | 61.04 | 9.9M |
| 2025-06-24 | 61.32 | 61.68 | 61.11 | 61.53 | 14.3M |
| 2025-06-23 | 60.33 | 61.02 | 59.84 | 60.97 | 10.1M |
| 2025-06-20 | 60.66 | 60.86 | 60.17 | 60.43 | 7.9M |
| 2025-06-18 | 60.31 | 60.93 | 60.15 | 60.45 | 8.2M |
| 2025-06-17 | 60.36 | 60.66 | 60.18 | 60.23 | 6.8M |
| 2025-06-16 | 60.58 | 61.07 | 60.44 | 60.74 | 7.6M |
| 2025-06-13 | 60.55 | 60.95 | 60.03 | 60.26 | 7.7M |
| 2025-06-12 | 60.79 | 61.20 | 60.62 | 61.20 | 8.5M |
| 2025-06-11 | 61.63 | 61.70 | 60.97 | 61.13 | 7.4M |
| 2025-06-10 | 61.47 | 61.70 | 61.24 | 61.45 | 6.9M |
| 2025-06-09 | 61.37 | 61.60 | 61.01 | 61.27 | 4.6M |
| 2025-06-06 | 61.14 | 61.23 | 60.83 | 61.09 | 6.4M |
| 2025-06-05 | 60.71 | 60.90 | 60.20 | 60.51 | 6.5M |
| 2025-06-04 | 60.79 | 60.96 | 60.58 | 60.60 | 5.9M |
| 2025-06-03 | 60.07 | 60.83 | 59.80 | 60.71 | 6.8M |
| 2025-06-02 | 59.95 | 60.03 | 59.14 | 59.96 | 6.2M |
| 2025-05-30 | 60.05 | 60.28 | 59.52 | 60.04 | 6.3M |
| 2025-05-29 | 60.54 | 60.61 | 59.79 | 60.29 | 5.7M |
| 2025-05-28 | 60.91 | 60.98 | 60.05 | 60.13 | 7.0M |
| 2025-05-27 | 60.35 | 60.91 | 59.94 | 60.91 | 7.0M |
| 2025-05-23 | 58.84 | 59.77 | 58.84 | 59.59 | 7.8M |
| 2025-05-22 | 59.53 | 60.04 | 59.35 | 59.70 | 8.1M |
| 2025-05-21 | 60.84 | 61.00 | 59.75 | 59.76 | 8.2M |
| 2025-05-20 | 61.51 | 61.71 | 61.22 | 61.41 | 6.7M |
| 2025-05-19 | 61.06 | 61.64 | 60.98 | 61.58 | 6.9M |
| 2025-05-16 | 61.25 | 61.82 | 60.98 | 61.82 | 4.6M |
| 2025-05-15 | 60.82 | 61.19 | 60.57 | 61.16 | 4.8M |
| 2025-05-14 | 61.14 | 61.31 | 60.89 | 61.02 | 10.6M |
| 2025-05-13 | 61.18 | 61.50 | 61.08 | 61.21 | 6.6M |
| 2025-05-12 | 60.96 | 61.25 | 60.50 | 61.01 | 10.1M |
| 2025-05-09 | 59.13 | 59.20 | 58.70 | 58.90 | 14.2M |
| 2025-05-08 | 58.79 | 59.51 | 58.48 | 58.97 | 9.4M |
| 2025-05-07 | 58.30 | 58.57 | 57.88 | 58.24 | 7.8M |
| 2025-05-06 | 58.05 | 58.56 | 57.76 | 58.08 | 7.8M |
| 2025-05-05 | 58.18 | 58.92 | 58.15 | 58.50 | 7.7M |
| 2025-05-02 | 58.09 | 58.76 | 57.99 | 58.63 | 10.5M |
| 2025-05-01 | 57.29 | 57.88 | 56.84 | 57.26 | 10.1M |
| 2025-04-30 | 56.29 | 57.08 | 55.68 | 56.91 | 11.5M |
| 2025-04-29 | 56.63 | 57.35 | 56.36 | 57.08 | 6.5M |
| 2025-04-28 | 56.73 | 57.14 | 56.22 | 56.80 | 9.6M |
| 2025-04-25 | 56.52 | 56.76 | 56.15 | 56.59 | 7.5M |
| 2025-04-24 | 55.83 | 56.92 | 55.61 | 56.85 | 10.0M |
| 2025-04-23 | 56.38 | 57.35 | 55.46 | 55.65 | 13.8M |
| 2025-04-22 | 54.26 | 55.14 | 54.16 | 54.94 | 17.7M |
| 2025-04-21 | 54.44 | 54.56 | 53.04 | 53.60 | 12.7M |
| 2025-04-17 | 54.63 | 55.19 | 54.44 | 54.85 | 8.5M |
| 2025-04-16 | 54.61 | 55.12 | 53.79 | 54.39 | 8.3M |
| 2025-04-15 | 55.04 | 55.67 | 54.85 | 54.98 | 10.3M |
| 2025-04-14 | 55.31 | 55.40 | 54.24 | 55.07 | 12.7M |
| 2025-04-11 | 53.67 | 54.59 | 52.68 | 54.37 | 22.3M |
| 2025-04-10 | 54.55 | 54.71 | 52.22 | 53.68 | 18.8M |
| 2025-04-09 | 50.55 | 56.27 | 50.45 | 55.90 | 34.2M |
| 2025-04-08 | 53.90 | 54.15 | 50.46 | 51.16 | 28.4M |
| 2025-04-07 | 50.92 | 54.66 | 50.15 | 52.30 | 35.4M |
| 2025-04-04 | 53.51 | 53.99 | 51.79 | 52.88 | 33.1M |
| 2025-04-03 | 56.95 | 57.33 | 55.57 | 55.59 | 17.7M |
| 2025-04-02 | 58.04 | 59.74 | 57.95 | 59.60 | 9.1M |
| 2025-04-01 | 58.29 | 58.88 | 57.65 | 58.66 | 9.9M |
| 2025-03-31 | 57.51 | 58.68 | 57.12 | 58.35 | 13.9M |
| 2025-03-28 | 59.11 | 59.25 | 57.93 | 58.21 | 6.2M |
| 2025-03-27 | 59.54 | 59.80 | 59.01 | 59.28 | 11.2M |
| 2025-03-26 | 60.21 | 60.50 | 59.54 | 59.73 | 6.8M |
| 2025-03-25 | 60.34 | 60.53 | 59.78 | 60.11 | 6.1M |
| 2025-03-24 | 59.64 | 60.34 | 59.55 | 60.26 | 6.9M |
| 2025-03-21 | 58.58 | 58.95 | 58.19 | 58.80 | 10.7M |
| 2025-03-20 | 59.07 | 59.75 | 59.06 | 59.13 | 8.3M |
| 2025-03-19 | 58.84 | 59.88 | 58.75 | 59.56 | 7.5M |
| 2025-03-18 | 59.01 | 59.12 | 58.63 | 58.83 | 7.2M |
| 2025-03-17 | 58.53 | 59.69 | 58.53 | 59.48 | 9.6M |
| 2025-03-14 | 57.78 | 58.63 | 57.59 | 58.60 | 9.4M |
| 2025-03-13 | 58.10 | 58.19 | 56.91 | 57.21 | 11.9M |
| 2025-03-12 | 58.79 | 58.95 | 57.72 | 58.11 | 10.8M |
| 2025-03-11 | 58.49 | 58.88 | 57.69 | 58.16 | 16.2M |
| 2025-03-10 | 59.15 | 59.58 | 58.02 | 58.47 | 12.6M |
| 2025-03-07 | 59.25 | 59.93 | 58.40 | 59.74 | 10.9M |
| 2025-03-06 | 59.58 | 60.15 | 59.09 | 59.37 | 13.5M |
| 2025-03-05 | 59.63 | 60.36 | 59.19 | 60.29 | 11.8M |
| 2025-03-04 | 59.91 | 60.49 | 58.76 | 59.55 | 15.8M |
| 2025-03-03 | 62.06 | 62.26 | 60.18 | 60.50 | 18.8M |
| 2025-02-28 | 61.10 | 61.91 | 60.98 | 61.88 | 9.9M |
| 2025-02-27 | 62.05 | 62.27 | 61.24 | 61.25 | 6.4M |
| 2025-02-26 | 62.18 | 62.64 | 61.84 | 62.01 | 9.5M |
| 2025-02-25 | 61.94 | 62.36 | 61.42 | 61.90 | 8.9M |
| 2025-02-24 | 62.18 | 62.34 | 61.55 | 61.91 | 8.3M |
| 2025-02-21 | 63.85 | 63.87 | 61.81 | 62.00 | 7.3M |
| 2025-02-20 | 63.97 | 64.06 | 63.17 | 63.52 | 6.0M |
| 2025-02-19 | 64.05 | 64.29 | 63.91 | 64.14 | 6.1M |
| 2025-02-18 | 64.04 | 64.49 | 63.96 | 64.49 | 7.1M |
| 2025-02-14 | 64.20 | 64.35 | 63.81 | 63.90 | 4.6M |
| 2025-02-13 | 63.62 | 63.99 | 63.38 | 63.94 | 6.8M |
| 2025-02-12 | 63.06 | 63.57 | 62.85 | 63.35 | 6.8M |
| 2025-02-11 | 63.85 | 64.03 | 63.62 | 63.82 | 5.8M |
| 2025-02-10 | 64.42 | 64.45 | 63.84 | 64.12 | 28.8M |
| 2025-02-07 | 64.88 | 64.88 | 63.96 | 64.05 | 8.9M |
| 2025-02-06 | 65.18 | 65.26 | 64.40 | 64.88 | 5.5M |
| 2025-02-05 | 64.57 | 64.90 | 64.20 | 64.90 | 6.4M |
| 2025-02-04 | 63.85 | 64.36 | 63.80 | 64.32 | 8.0M |
| 2025-02-03 | 63.32 | 64.31 | 63.03 | 63.91 | 11.9M |
| 2025-01-31 | 65.32 | 65.56 | 64.56 | 64.65 | 7.5M |
| 2025-01-30 | 65.07 | 65.59 | 63.23 | 65.25 | 7.5M |
| 2025-01-29 | 64.73 | 65.12 | 64.26 | 64.54 | 9.2M |
| 2025-01-28 | 64.82 | 64.99 | 64.48 | 64.79 | 7.3M |
| 2025-01-27 | 64.72 | 65.23 | 64.38 | 64.71 | 9.2M |
| 2025-01-24 | 65.48 | 65.62 | 65.24 | 65.40 | 7.3M |
| 2025-01-23 | 65.30 | 65.58 | 65.02 | 65.49 | 10.4M |
| 2025-01-22 | 65.78 | 65.91 | 65.41 | 65.48 | 8.1M |
| 2025-01-21 | 65.18 | 65.80 | 65.18 | 65.80 | 7.7M |
| 2025-01-17 | 64.88 | 64.94 | 64.57 | 64.70 | 7.0M |
| 2025-01-16 | 64.00 | 64.55 | 63.75 | 64.41 | 7.4M |
| 2025-01-15 | 64.38 | 64.49 | 63.75 | 63.93 | 8.9M |
| 2025-01-14 | 62.77 | 63.24 | 62.55 | 63.10 | 8.6M |
| 2025-01-13 | 61.44 | 62.40 | 61.38 | 62.37 | 7.7M |
| 2025-01-10 | 62.05 | 62.20 | 61.59 | 61.89 | 8.5M |
| 2025-01-08 | 62.36 | 62.78 | 61.99 | 62.78 | 7.7M |
| 2025-01-07 | 63.28 | 63.42 | 62.30 | 62.61 | 11.7M |
| 2025-01-06 | 63.32 | 63.71 | 62.93 | 63.02 | 10.1M |
| 2025-01-03 | 62.40 | 62.98 | 62.02 | 62.91 | 9.7M |
| 2025-01-02 | 62.70 | 62.97 | 61.95 | 62.15 | 11.4M |