68.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 65.88 | 66.29 | 64.73 | 66.19 | 309.8K |
| 09:35 | 66.09 | 70.01 | 65.73 | 70.01 | 708.7K |
| 09:40 | 70.04 | 70.53 | 68.68 | 68.68 | 985.5K |
| 09:45 | 68.50 | 68.90 | 68.11 | 68.39 | 210.6K |
| 09:50 | 68.12 | 68.92 | 67.50 | 68.75 | 268.3K |
| 09:55 | 68.73 | 69.45 | 68.26 | 69.45 | 182.3K |
| 10:00 | 69.45 | 69.50 | 67.95 | 67.95 | 211.2K |
| 10:05 | 67.89 | 68.11 | 67.89 | 68.07 | 56.3K |
| 10:10 | 68.08 | 68.08 | 67.49 | 67.55 | 77.6K |
| 10:15 | 67.70 | 67.90 | 67.70 | 67.88 | 35.8K |
| 10:20 | 67.82 | 67.86 | 67.51 | 67.63 | 73.1K |
| 10:25 | 67.69 | 67.86 | 67.69 | 67.78 | 43.3K |
| 10:30 | 67.78 | 67.79 | 67.54 | 67.73 | 28.3K |
| 10:35 | 67.70 | 67.74 | 67.55 | 67.62 | 22.5K |
| 10:40 | 67.57 | 67.69 | 67.56 | 67.69 | 29.8K |
| 10:45 | 67.79 | 68.55 | 67.79 | 68.50 | 81.9K |
| 10:50 | 68.50 | 71.76 | 68.50 | 71.06 | 1,063.8K |
| 10:55 | 71.06 | 71.56 | 70.90 | 70.91 | 370.6K |
| 11:00 | 70.91 | 71.10 | 70.20 | 70.78 | 132.3K |
| 11:05 | 70.79 | 72.00 | 70.78 | 71.70 | 470.8K |
| 11:10 | 71.72 | 72.02 | 70.82 | 70.82 | 202.9K |
| 11:15 | 70.97 | 70.97 | 70.50 | 70.79 | 76.5K |
| 11:20 | 70.73 | 70.99 | 70.73 | 70.73 | 54.6K |
| 11:25 | 70.72 | 70.73 | 70.30 | 70.30 | 74.6K |
| 13:00 | 70.30 | 70.30 | 69.96 | 70.00 | 104.4K |
| 13:05 | 70.00 | 70.24 | 69.42 | 69.42 | 33.2K |
| 13:10 | 69.42 | 69.44 | 68.96 | 68.96 | 66.6K |
| 13:15 | 68.93 | 69.28 | 68.81 | 69.28 | 116.4K |
| 13:20 | 69.29 | 69.46 | 69.10 | 69.38 | 32.9K |
| 13:25 | 69.37 | 69.42 | 69.01 | 69.01 | 23.8K |
| 13:30 | 69.01 | 69.01 | 68.68 | 69.00 | 67.1K |
| 13:35 | 69.00 | 69.13 | 68.83 | 69.00 | 29.9K |
| 13:40 | 69.00 | 69.02 | 68.99 | 69.02 | 24.5K |
| 13:45 | 69.11 | 69.13 | 69.04 | 69.13 | 14.7K |
| 13:50 | 69.16 | 69.16 | 68.70 | 68.74 | 43.0K |
| 13:55 | 68.74 | 68.78 | 68.69 | 68.70 | 37.0K |
| 14:00 | 68.68 | 68.69 | 68.35 | 68.58 | 38.0K |
| 14:05 | 68.61 | 69.45 | 68.61 | 69.39 | 54.5K |
| 14:10 | 69.39 | 69.44 | 69.12 | 69.13 | 40.4K |
| 14:15 | 69.14 | 69.21 | 69.13 | 69.21 | 13.5K |
| 14:20 | 69.15 | 69.22 | 69.15 | 69.21 | 41.6K |
| 14:25 | 69.21 | 69.22 | 68.55 | 68.55 | 54.0K |
| 14:30 | 68.55 | 68.80 | 68.38 | 68.51 | 92.3K |
| 14:35 | 68.53 | 68.83 | 68.52 | 68.54 | 36.4K |
| 14:40 | 68.54 | 68.54 | 68.10 | 68.18 | 83.2K |
| 14:45 | 68.18 | 68.18 | 67.58 | 67.71 | 113.9K |
| 14:50 | 67.71 | 68.13 | 67.71 | 67.99 | 78.1K |
| 14:55 | 67.99 | 68.05 | 67.99 | 68.02 | 52.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 66.00 | 72.05 | 64.51 | 68.00 | 7.1M |
| 2025-09-25 | 68.00 | 68.38 | 65.30 | 65.87 | 3.5M |
| 2025-09-24 | 66.00 | 67.35 | 64.78 | 67.18 | 3.5M |
| 2025-09-23 | 68.20 | 68.48 | 62.66 | 65.72 | 5.2M |
| 2025-09-22 | 70.00 | 71.59 | 67.60 | 68.19 | 5.0M |
| 2025-09-19 | 67.76 | 71.50 | 67.76 | 70.29 | 5.2M |
| 2025-09-18 | 68.11 | 72.00 | 67.40 | 67.40 | 6.1M |
| 2025-09-17 | 68.00 | 70.31 | 67.35 | 68.90 | 6.7M |
| 2025-09-16 | 65.50 | 75.88 | 64.66 | 71.88 | 7.9M |
| 2025-09-15 | 66.00 | 66.38 | 64.31 | 64.65 | 3.4M |
| 2025-09-12 | 65.00 | 67.48 | 64.11 | 67.00 | 5.6M |
| 2025-09-11 | 64.01 | 65.80 | 63.63 | 65.06 | 3.8M |
| 2025-09-10 | 64.80 | 66.80 | 64.01 | 64.58 | 3.8M |
| 2025-09-09 | 66.99 | 67.60 | 64.79 | 66.06 | 4.8M |
| 2025-09-08 | 63.30 | 69.92 | 63.30 | 68.53 | 9.4M |
| 2025-09-05 | 57.52 | 64.25 | 57.40 | 62.65 | 5.9M |
| 2025-09-04 | 60.80 | 61.53 | 55.55 | 58.10 | 4.8M |
| 2025-09-03 | 64.09 | 64.50 | 60.59 | 60.97 | 3.3M |
| 2025-09-02 | 64.73 | 65.70 | 62.01 | 63.79 | 6.0M |
| 2025-09-01 | 63.00 | 65.69 | 63.00 | 64.66 | 6.4M |
| 2025-08-29 | 60.31 | 65.48 | 60.31 | 63.64 | 8.1M |
| 2025-08-28 | 63.48 | 63.48 | 58.30 | 61.60 | 7.1M |
| 2025-08-27 | 64.00 | 65.51 | 62.50 | 62.50 | 5.0M |
| 2025-08-26 | 64.85 | 65.19 | 62.80 | 63.05 | 5.1M |
| 2025-08-25 | 64.56 | 66.15 | 63.16 | 65.50 | 7.6M |
| 2025-08-22 | 63.63 | 65.41 | 61.56 | 63.99 | 8.1M |
| 2025-08-21 | 69.56 | 72.19 | 63.35 | 64.00 | 10.3M |
| 2025-08-20 | 75.01 | 77.00 | 70.28 | 70.71 | 6.3M |
| 2025-08-19 | 73.00 | 81.83 | 70.00 | 77.00 | 10.1M |
| 2025-08-18 | 77.07 | 77.07 | 66.01 | 77.00 | 13.5M |
| 2025-08-15 | 65.19 | 75.71 | 63.40 | 75.71 | 14.9M |
| 2025-08-14 | 64.01 | 67.80 | 60.55 | 63.09 | 17.8M |
| 2025-08-13 | 48.17 | 57.80 | 46.70 | 57.80 | 15.2M |
| 2025-08-12 | 46.10 | 50.76 | 45.15 | 48.17 | 12.2M |
| 2025-08-11 | 43.78 | 46.16 | 43.51 | 44.73 | 6.1M |
| 2025-08-08 | 44.30 | 44.86 | 43.25 | 43.50 | 3.1M |
| 2025-08-07 | 46.00 | 46.01 | 44.01 | 44.25 | 4.5M |
| 2025-08-06 | 43.00 | 46.77 | 42.80 | 46.05 | 7.7M |
| 2025-08-05 | 43.33 | 44.15 | 42.94 | 43.44 | 3.6M |
| 2025-08-04 | 43.50 | 45.30 | 43.20 | 44.55 | 5.0M |
| 2025-08-01 | 42.66 | 44.45 | 42.66 | 42.94 | 3.4M |
| 2025-07-31 | 44.78 | 44.96 | 42.61 | 42.88 | 3.7M |
| 2025-07-30 | 44.30 | 45.59 | 43.65 | 44.17 | 4.3M |
| 2025-07-29 | 45.70 | 45.75 | 44.00 | 44.42 | 4.2M |
| 2025-07-28 | 47.05 | 47.80 | 45.50 | 45.66 | 4.7M |
| 2025-07-25 | 45.61 | 47.47 | 44.81 | 46.90 | 6.5M |
| 2025-07-24 | 43.50 | 46.14 | 42.80 | 45.85 | 7.4M |
| 2025-07-23 | 43.58 | 44.16 | 43.01 | 43.18 | 4.0M |
| 2025-07-22 | 45.77 | 45.90 | 43.45 | 43.73 | 7.4M |
| 2025-07-21 | 47.09 | 51.00 | 45.60 | 45.97 | 10.7M |
| 2025-07-18 | 49.00 | 50.13 | 46.60 | 49.40 | 7.9M |
| 2025-07-17 | 44.39 | 51.20 | 44.16 | 49.75 | 14.1M |
| 2025-07-16 | 42.76 | 45.15 | 42.34 | 44.39 | 8.4M |
| 2025-07-15 | 43.37 | 43.37 | 41.46 | 42.76 | 3.8M |
| 2025-07-14 | 43.12 | 43.44 | 42.00 | 43.35 | 3.1M |
| 2025-07-11 | 43.38 | 43.65 | 42.65 | 43.12 | 4.0M |
| 2025-07-10 | 43.30 | 44.35 | 42.81 | 43.39 | 6.7M |
| 2025-07-09 | 43.40 | 43.50 | 42.70 | 43.08 | 3.1M |
| 2025-07-08 | 43.22 | 43.54 | 42.44 | 43.25 | 3.5M |
| 2025-07-07 | 43.32 | 43.86 | 42.61 | 43.22 | 2.9M |
| 2025-07-04 | 45.38 | 45.38 | 43.19 | 43.32 | 5.1M |
| 2025-07-03 | 44.90 | 46.00 | 44.65 | 45.18 | 3.2M |
| 2025-07-02 | 46.98 | 46.98 | 44.11 | 44.80 | 4.5M |
| 2025-07-01 | 47.40 | 48.48 | 46.38 | 47.01 | 4.6M |
| 2025-06-30 | 47.16 | 47.67 | 46.01 | 47.17 | 4.3M |
| 2025-06-27 | 47.13 | 48.00 | 46.80 | 47.16 | 3.7M |
| 2025-06-26 | 47.00 | 48.60 | 46.35 | 47.67 | 5.6M |
| 2025-06-25 | 51.66 | 51.97 | 46.00 | 47.02 | 10.1M |
| 2025-06-24 | 53.75 | 57.07 | 50.68 | 51.72 | 8.6M |
| 2025-06-23 | 48.01 | 50.73 | 47.76 | 49.63 | 5.7M |
| 2025-06-20 | 50.49 | 52.41 | 48.20 | 48.50 | 7.6M |
| 2025-06-19 | 53.00 | 56.99 | 51.22 | 52.48 | 6.2M |
| 2025-06-18 | 53.93 | 53.99 | 49.90 | 52.58 | 6.2M |
| 2025-06-17 | 57.81 | 57.98 | 51.02 | 51.67 | 9.9M |
| 2025-06-16 | 61.00 | 63.74 | 56.10 | 57.79 | 6.8M |
| 2025-06-13 | 61.76 | 63.20 | 58.00 | 58.71 | 6.2M |
| 2025-06-12 | 55.50 | 64.75 | 55.50 | 60.79 | 10.8M |
| 2025-06-11 | 56.02 | 56.97 | 53.00 | 55.48 | 7.3M |
| 2025-06-10 | 55.30 | 58.36 | 54.20 | 57.28 | 8.5M |
| 2025-06-09 | 52.00 | 56.70 | 51.42 | 55.30 | 11.0M |
| 2025-06-06 | 53.71 | 54.55 | 50.30 | 52.10 | 9.6M |
| 2025-06-05 | 62.50 | 62.80 | 52.55 | 54.00 | 13.6M |
| 2025-06-04 | 64.13 | 64.13 | 59.01 | 61.90 | 8.1M |
| 2025-06-03 | 68.20 | 68.49 | 60.89 | 65.00 | 10.9M |
| 2025-05-30 | 66.04 | 69.62 | 63.50 | 67.15 | 11.0M |
| 2025-05-29 | 58.01 | 71.43 | 58.01 | 68.48 | 12.1M |
| 2025-05-28 | 61.20 | 62.00 | 55.32 | 59.71 | 11.9M |
| 2025-05-27 | 57.00 | 59.44 | 52.73 | 56.63 | 12.6M |
| 2025-05-26 | 47.00 | 55.20 | 47.00 | 55.20 | 12.7M |
| 2025-05-23 | 47.99 | 49.47 | 46.00 | 46.00 | 10.2M |
| 2025-05-22 | 49.00 | 52.33 | 45.97 | 50.00 | 16.0M |
| 2025-05-21 | 42.73 | 50.77 | 42.50 | 50.00 | 15.4M |
| 2025-05-20 | 38.30 | 47.86 | 38.30 | 42.31 | 12.6M |
| 2025-05-19 | 36.48 | 40.23 | 36.28 | 40.08 | 10.3M |
| 2025-05-16 | 34.20 | 38.18 | 33.71 | 36.00 | 10.6M |
| 2025-05-15 | 33.71 | 35.50 | 32.00 | 33.70 | 7.8M |
| 2025-05-14 | 32.82 | 38.25 | 31.90 | 33.88 | 11.5M |
| 2025-05-13 | 32.99 | 34.87 | 32.37 | 32.51 | 10.3M |
| 2025-05-12 | 27.46 | 32.47 | 27.46 | 32.47 | 9.6M |
| 2025-05-09 | 27.03 | 27.50 | 26.70 | 27.06 | 2.4M |
| 2025-05-08 | 26.45 | 27.81 | 26.40 | 27.37 | 2.6M |
| 2025-05-07 | 26.82 | 27.60 | 26.50 | 26.79 | 3.7M |
| 2025-05-06 | 26.40 | 26.99 | 25.65 | 26.75 | 3.7M |
| 2025-04-30 | 24.37 | 26.28 | 24.30 | 26.10 | 5.0M |
| 2025-04-29 | 25.00 | 25.39 | 23.50 | 24.30 | 4.1M |
| 2025-04-28 | 25.80 | 26.16 | 24.50 | 25.44 | 3.8M |
| 2025-04-25 | 22.88 | 26.20 | 22.59 | 25.41 | 5.5M |
| 2025-04-24 | 22.94 | 23.40 | 22.65 | 22.88 | 1.0M |
| 2025-04-23 | 23.26 | 23.41 | 23.01 | 23.06 | 0.9M |
| 2025-04-22 | 22.95 | 23.58 | 22.81 | 23.15 | 1.2M |
| 2025-04-21 | 22.80 | 22.98 | 22.53 | 22.95 | 1.0M |
| 2025-04-18 | 22.61 | 23.41 | 22.61 | 22.99 | 1.4M |
| 2025-04-17 | 22.44 | 23.41 | 22.16 | 22.85 | 1.4M |
| 2025-04-16 | 22.69 | 23.34 | 22.17 | 22.45 | 1.1M |
| 2025-04-15 | 22.78 | 23.13 | 22.34 | 22.70 | 0.8M |
| 2025-04-14 | 21.75 | 23.03 | 21.40 | 22.78 | 1.9M |
| 2025-04-11 | 21.37 | 21.97 | 21.36 | 21.74 | 1.0M |
| 2025-04-10 | 21.70 | 22.24 | 21.44 | 21.64 | 1.5M |
| 2025-04-09 | 19.51 | 21.60 | 19.51 | 21.45 | 1.5M |
| 2025-04-08 | 20.37 | 21.42 | 20.31 | 20.64 | 1.4M |
| 2025-04-07 | 22.50 | 22.50 | 19.02 | 20.35 | 2.6M |
| 2025-04-03 | 23.35 | 23.68 | 23.01 | 23.62 | 0.7M |
| 2025-04-02 | 23.34 | 23.62 | 23.16 | 23.46 | 0.8M |
| 2025-04-01 | 22.81 | 23.85 | 22.62 | 23.35 | 1.5M |
| 2025-03-31 | 22.79 | 23.05 | 22.40 | 22.81 | 1.2M |
| 2025-03-28 | 23.78 | 23.90 | 22.86 | 22.90 | 2.0M |
| 2025-03-27 | 24.07 | 24.21 | 23.51 | 23.73 | 1.3M |
| 2025-03-26 | 23.12 | 24.68 | 22.95 | 24.30 | 2.9M |
| 2025-03-25 | 23.89 | 23.89 | 22.99 | 23.16 | 1.1M |
| 2025-03-24 | 24.32 | 24.32 | 22.91 | 23.65 | 2.0M |
| 2025-03-21 | 24.70 | 24.83 | 24.30 | 24.43 | 1.0M |
| 2025-03-20 | 25.32 | 25.32 | 24.64 | 24.65 | 1.4M |
| 2025-03-19 | 25.04 | 25.50 | 24.72 | 25.32 | 1.8M |
| 2025-03-18 | 25.22 | 25.30 | 24.88 | 24.94 | 1.5M |
| 2025-03-17 | 25.65 | 25.65 | 25.06 | 25.28 | 0.9M |
| 2025-03-14 | 25.35 | 25.48 | 24.85 | 25.46 | 1.8M |
| 2025-03-13 | 25.43 | 26.69 | 24.98 | 25.46 | 3.7M |
| 2025-03-12 | 25.44 | 25.91 | 25.21 | 25.43 | 2.3M |
| 2025-03-11 | 25.40 | 25.60 | 24.63 | 25.51 | 2.7M |
| 2025-03-10 | 26.12 | 26.78 | 25.20 | 25.44 | 3.0M |
| 2025-03-07 | 25.08 | 26.50 | 24.48 | 26.12 | 3.6M |
| 2025-03-06 | 24.33 | 25.46 | 23.90 | 25.05 | 2.9M |
| 2025-03-05 | 24.26 | 24.30 | 23.81 | 24.08 | 0.9M |
| 2025-03-04 | 23.68 | 24.33 | 23.52 | 24.26 | 1.2M |
| 2025-03-03 | 23.33 | 23.99 | 23.11 | 23.65 | 1.3M |
| 2025-02-28 | 24.37 | 24.45 | 23.24 | 23.26 | 1.8M |
| 2025-02-27 | 24.81 | 24.90 | 24.00 | 24.58 | 2.1M |
| 2025-02-26 | 24.85 | 25.15 | 24.75 | 24.92 | 1.6M |
| 2025-02-25 | 25.00 | 25.35 | 24.72 | 24.97 | 1.6M |
| 2025-02-24 | 25.15 | 25.25 | 24.68 | 24.98 | 1.6M |
| 2025-02-21 | 24.62 | 25.05 | 24.62 | 25.01 | 2.0M |
| 2025-02-20 | 24.03 | 24.62 | 24.03 | 24.62 | 1.2M |
| 2025-02-19 | 23.67 | 24.38 | 23.59 | 24.33 | 1.5M |
| 2025-02-18 | 24.81 | 24.81 | 23.62 | 23.67 | 1.6M |
| 2025-02-17 | 24.50 | 25.26 | 24.36 | 24.74 | 1.7M |
| 2025-02-14 | 24.71 | 24.87 | 24.32 | 24.55 | 1.0M |
| 2025-02-13 | 25.04 | 25.99 | 24.40 | 24.58 | 2.1M |
| 2025-02-12 | 24.42 | 24.91 | 24.42 | 24.90 | 1.0M |
| 2025-02-11 | 25.00 | 25.11 | 24.50 | 24.67 | 1.2M |
| 2025-02-10 | 24.55 | 25.40 | 24.46 | 25.10 | 2.1M |
| 2025-02-07 | 24.46 | 24.81 | 24.01 | 24.40 | 1.4M |
| 2025-02-06 | 23.53 | 24.67 | 23.32 | 24.46 | 1.3M |
| 2025-02-05 | 23.50 | 23.96 | 23.19 | 23.62 | 0.7M |
| 2025-01-27 | 23.79 | 23.85 | 23.19 | 23.24 | 0.6M |
| 2025-01-24 | 23.54 | 23.75 | 23.29 | 23.74 | 0.6M |
| 2025-01-23 | 24.00 | 24.33 | 23.42 | 23.52 | 0.8M |
| 2025-01-22 | 23.67 | 23.95 | 23.45 | 23.71 | 0.5M |
| 2025-01-21 | 24.15 | 24.23 | 23.60 | 23.93 | 0.7M |
| 2025-01-20 | 22.90 | 24.26 | 22.90 | 24.00 | 2.0M |
| 2025-01-17 | 23.59 | 23.59 | 23.14 | 23.20 | 0.6M |
| 2025-01-16 | 23.15 | 23.81 | 22.98 | 23.45 | 1.4M |
| 2025-01-15 | 23.33 | 23.42 | 22.83 | 22.99 | 0.9M |
| 2025-01-14 | 22.89 | 23.41 | 22.51 | 23.35 | 1.1M |
| 2025-01-13 | 21.42 | 23.20 | 21.01 | 22.79 | 1.8M |
| 2025-01-10 | 22.20 | 22.43 | 21.65 | 21.68 | 0.7M |
| 2025-01-09 | 22.12 | 22.35 | 21.86 | 22.16 | 0.7M |
| 2025-01-08 | 22.08 | 22.32 | 21.05 | 22.15 | 0.9M |
| 2025-01-07 | 21.60 | 22.00 | 21.51 | 22.00 | 1.0M |
| 2025-01-06 | 21.69 | 21.88 | 21.01 | 21.62 | 0.9M |
| 2025-01-03 | 22.77 | 22.80 | 21.46 | 21.51 | 1.1M |
| 2025-01-02 | 23.40 | 23.63 | 22.55 | 22.76 | 1.0M |