72.77
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 71.71 | 72.98 | 71.38 | 72.77 | 2.7M |
| 2025-09-26 | 71.27 | 71.90 | 70.97 | 71.84 | 2.2M |
| 2025-09-25 | 71.94 | 72.22 | 69.82 | 70.98 | 5.0M |
| 2025-09-24 | 71.46 | 72.03 | 71.34 | 71.66 | 2.0M |
| 2025-09-23 | 70.24 | 71.61 | 70.16 | 71.49 | 1.7M |
| 2025-09-22 | 70.27 | 70.75 | 70.17 | 70.44 | 2.0M |
| 2025-09-19 | 70.34 | 70.54 | 69.82 | 70.12 | 5.1M |
| 2025-09-18 | 69.81 | 70.67 | 69.76 | 70.18 | 2.0M |
| 2025-09-17 | 70.32 | 71.14 | 70.26 | 70.38 | 1.9M |
| 2025-09-16 | 71.17 | 71.44 | 69.92 | 69.96 | 2.0M |
| 2025-09-15 | 71.58 | 72.00 | 71.56 | 71.58 | 2.8M |
| 2025-09-12 | 71.43 | 71.90 | 71.17 | 71.68 | 1.9M |
| 2025-09-11 | 71.30 | 71.77 | 70.93 | 71.67 | 1.6M |
| 2025-09-10 | 70.88 | 71.34 | 70.53 | 71.22 | 1.8M |
| 2025-09-09 | 70.45 | 71.17 | 70.40 | 70.91 | 1.5M |
| 2025-09-08 | 71.29 | 71.38 | 70.52 | 70.69 | 1.7M |
| 2025-09-05 | 71.72 | 71.89 | 71.13 | 71.55 | 1.5M |
| 2025-09-04 | 71.94 | 72.24 | 71.23 | 71.54 | 1.6M |
| 2025-09-03 | 71.00 | 71.73 | 71.00 | 71.52 | 1.9M |
| 2025-09-02 | 71.38 | 71.76 | 70.80 | 71.16 | 1.9M |
| 2025-08-29 | 71.22 | 71.90 | 71.12 | 71.57 | 1.5M |
| 2025-08-28 | 72.02 | 72.42 | 71.10 | 71.21 | 1.5M |
| 2025-08-27 | 72.14 | 72.51 | 71.91 | 72.21 | 1.5M |
| 2025-08-26 | 72.26 | 72.78 | 71.92 | 72.09 | 2.5M |
| 2025-08-25 | 72.90 | 73.12 | 72.10 | 72.22 | 1.5M |
| 2025-08-22 | 73.00 | 73.65 | 72.81 | 73.12 | 1.8M |
| 2025-08-21 | 72.83 | 73.29 | 72.58 | 72.78 | 3.3M |
| 2025-08-20 | 73.38 | 74.14 | 72.95 | 73.01 | 2.1M |
| 2025-08-19 | 72.11 | 73.07 | 72.06 | 73.03 | 2.8M |
| 2025-08-18 | 72.41 | 72.92 | 72.03 | 72.03 | 2.1M |
| 2025-08-15 | 72.52 | 72.55 | 71.99 | 72.30 | 2.5M |
| 2025-08-14 | 73.21 | 73.39 | 72.32 | 72.59 | 2.3M |
| 2025-08-13 | 72.87 | 73.47 | 72.63 | 73.46 | 1.8M |
| 2025-08-12 | 73.02 | 73.09 | 72.33 | 72.81 | 2.6M |
| 2025-08-11 | 73.60 | 73.63 | 72.44 | 72.92 | 2.4M |
| 2025-08-08 | 74.38 | 74.62 | 73.23 | 73.48 | 2.6M |
| 2025-08-07 | 74.03 | 74.89 | 73.74 | 74.53 | 3.1M |
| 2025-08-06 | 74.26 | 74.76 | 73.87 | 74.11 | 1.9M |
| 2025-08-05 | 74.84 | 74.93 | 73.94 | 74.16 | 2.0M |
| 2025-08-04 | 74.32 | 74.94 | 74.19 | 74.67 | 2.5M |
| 2025-08-01 | 74.15 | 74.40 | 73.55 | 74.08 | 2.9M |
| 2025-07-31 | 72.15 | 73.85 | 72.15 | 73.80 | 3.9M |
| 2025-07-30 | 72.36 | 72.91 | 71.94 | 72.17 | 2.5M |
| 2025-07-29 | 71.51 | 72.36 | 71.16 | 72.27 | 2.2M |
| 2025-07-28 | 72.49 | 72.57 | 71.33 | 71.34 | 1.9M |
| 2025-07-25 | 72.83 | 73.27 | 72.12 | 72.78 | 2.0M |
| 2025-07-24 | 73.00 | 73.33 | 72.56 | 72.89 | 1.9M |
| 2025-07-23 | 73.43 | 73.56 | 72.63 | 72.89 | 2.7M |
| 2025-07-22 | 72.53 | 73.60 | 72.33 | 73.58 | 1.5M |
| 2025-07-21 | 72.07 | 72.52 | 71.74 | 72.25 | 1.3M |
| 2025-07-18 | 71.17 | 72.04 | 71.00 | 71.92 | 1.6M |
| 2025-07-17 | 70.30 | 71.15 | 70.16 | 70.85 | 2.0M |
| 2025-07-16 | 70.27 | 70.83 | 70.03 | 70.69 | 1.6M |
| 2025-07-15 | 70.36 | 70.66 | 69.75 | 70.33 | 2.1M |
| 2025-07-14 | 70.28 | 70.97 | 70.17 | 70.55 | 1.6M |
| 2025-07-11 | 70.12 | 70.66 | 69.84 | 70.35 | 1.8M |
| 2025-07-10 | 69.24 | 70.68 | 68.84 | 70.54 | 2.3M |
| 2025-07-09 | 69.51 | 69.89 | 68.86 | 69.76 | 2.3M |
| 2025-07-08 | 69.09 | 69.62 | 68.63 | 69.37 | 2.0M |
| 2025-07-07 | 69.97 | 70.22 | 69.27 | 69.63 | 3.0M |
| 2025-07-03 | 69.86 | 70.62 | 69.49 | 70.47 | 1.4M |
| 2025-07-02 | 69.95 | 70.40 | 68.95 | 69.69 | 2.3M |
| 2025-07-01 | 69.53 | 70.30 | 68.81 | 70.13 | 2.2M |
| 2025-06-30 | 68.83 | 69.35 | 68.46 | 69.28 | 2.7M |
| 2025-06-27 | 69.21 | 69.62 | 68.86 | 69.01 | 2.4M |
| 2025-06-26 | 68.69 | 69.24 | 68.56 | 69.16 | 2.0M |
| 2025-06-25 | 69.30 | 69.30 | 68.41 | 68.57 | 2.6M |
| 2025-06-24 | 69.68 | 70.37 | 69.54 | 69.71 | 3.5M |
| 2025-06-23 | 69.45 | 69.98 | 69.22 | 69.87 | 2.1M |
| 2025-06-20 | 68.96 | 69.73 | 68.82 | 69.05 | 3.5M |
| 2025-06-18 | 69.26 | 69.40 | 68.72 | 68.79 | 2.4M |
| 2025-06-17 | 69.64 | 69.69 | 68.74 | 69.12 | 2.3M |
| 2025-06-16 | 70.62 | 71.03 | 69.23 | 69.54 | 2.0M |
| 2025-06-13 | 70.93 | 71.00 | 70.26 | 70.53 | 1.9M |
| 2025-06-12 | 70.07 | 70.87 | 70.00 | 70.81 | 1.7M |
| 2025-06-11 | 70.11 | 70.26 | 69.74 | 70.00 | 1.9M |
| 2025-06-10 | 69.78 | 70.33 | 69.53 | 70.15 | 1.6M |
| 2025-06-09 | 69.72 | 70.09 | 69.06 | 69.66 | 2.9M |
| 2025-06-06 | 69.49 | 70.11 | 69.20 | 70.00 | 4.4M |
| 2025-06-05 | 69.76 | 69.95 | 68.94 | 69.34 | 2.4M |
| 2025-06-04 | 70.95 | 70.95 | 69.66 | 69.72 | 4.0M |
| 2025-06-03 | 70.22 | 71.05 | 69.50 | 70.92 | 3.8M |
| 2025-06-02 | 69.81 | 70.25 | 69.39 | 70.22 | 2.8M |
| 2025-05-30 | 69.51 | 70.37 | 69.14 | 70.23 | 3.6M |
| 2025-05-29 | 68.61 | 69.57 | 68.37 | 69.55 | 1.8M |
| 2025-05-28 | 69.56 | 69.83 | 68.56 | 68.76 | 1.8M |
| 2025-05-27 | 69.86 | 70.21 | 69.51 | 69.81 | 1.9M |
| 2025-05-23 | 69.92 | 70.21 | 68.70 | 69.65 | 1.9M |
| 2025-05-22 | 70.52 | 70.59 | 68.99 | 69.36 | 2.2M |
| 2025-05-21 | 71.87 | 72.11 | 70.64 | 70.76 | 1.5M |
| 2025-05-20 | 71.75 | 72.39 | 71.50 | 71.98 | 1.2M |
| 2025-05-19 | 71.23 | 72.03 | 70.99 | 71.97 | 1.7M |
| 2025-05-16 | 70.86 | 71.58 | 70.74 | 71.47 | 2.4M |
| 2025-05-15 | 69.45 | 71.09 | 69.11 | 70.90 | 3.2M |
| 2025-05-14 | 69.13 | 69.41 | 67.71 | 68.79 | 2.6M |
| 2025-05-13 | 69.97 | 70.35 | 68.90 | 69.24 | 3.1M |
| 2025-05-12 | 71.22 | 71.55 | 69.79 | 70.08 | 2.5M |
| 2025-05-09 | 72.32 | 72.35 | 71.25 | 72.28 | 2.5M |
| 2025-05-08 | 73.65 | 73.95 | 72.45 | 72.60 | 2.0M |
| 2025-05-07 | 73.28 | 74.41 | 73.21 | 73.95 | 2.8M |
| 2025-05-06 | 72.92 | 74.18 | 72.70 | 73.37 | 3.0M |
| 2025-05-05 | 72.65 | 73.29 | 72.25 | 73.04 | 1.9M |
| 2025-05-02 | 73.24 | 73.53 | 72.31 | 72.91 | 1.8M |
| 2025-05-01 | 73.50 | 73.99 | 72.85 | 72.97 | 2.6M |
| 2025-04-30 | 74.04 | 74.20 | 72.42 | 73.65 | 3.8M |
| 2025-04-29 | 72.35 | 73.79 | 72.06 | 73.63 | 4.4M |
| 2025-04-28 | 72.24 | 72.67 | 71.81 | 72.51 | 2.6M |
| 2025-04-25 | 74.61 | 74.61 | 72.07 | 72.18 | 3.2M |
| 2025-04-24 | 73.64 | 75.50 | 73.46 | 74.14 | 6.0M |
| 2025-04-23 | 73.72 | 73.82 | 72.46 | 73.50 | 4.7M |
| 2025-04-22 | 72.64 | 73.83 | 72.47 | 73.70 | 3.8M |
| 2025-04-21 | 72.74 | 73.09 | 71.47 | 72.10 | 3.5M |
| 2025-04-17 | 72.62 | 73.96 | 72.27 | 72.91 | 2.2M |
| 2025-04-16 | 73.29 | 73.43 | 71.86 | 72.17 | 1.8M |
| 2025-04-15 | 73.67 | 73.98 | 72.68 | 72.71 | 2.7M |
| 2025-04-14 | 72.00 | 73.75 | 71.60 | 73.53 | 2.2M |
| 2025-04-11 | 71.47 | 72.29 | 69.70 | 71.82 | 3.5M |
| 2025-04-10 | 71.13 | 72.20 | 70.02 | 71.55 | 2.8M |
| 2025-04-09 | 69.75 | 71.94 | 68.15 | 71.13 | 4.3M |
| 2025-04-08 | 71.79 | 72.46 | 69.45 | 70.19 | 3.0M |
| 2025-04-07 | 71.66 | 72.91 | 70.50 | 70.94 | 4.4M |
| 2025-04-04 | 76.38 | 76.38 | 72.39 | 72.69 | 4.4M |
| 2025-04-03 | 75.67 | 76.45 | 74.67 | 75.51 | 3.5M |
| 2025-04-02 | 75.20 | 75.45 | 74.47 | 74.66 | 2.2M |
| 2025-04-01 | 74.90 | 75.30 | 74.31 | 75.14 | 2.3M |
| 2025-03-31 | 74.47 | 75.52 | 74.35 | 75.11 | 3.3M |
| 2025-03-28 | 73.78 | 74.73 | 73.02 | 74.18 | 2.7M |
| 2025-03-27 | 73.54 | 73.75 | 73.03 | 73.15 | 1.6M |
| 2025-03-26 | 72.21 | 73.52 | 72.05 | 73.31 | 1.7M |
| 2025-03-25 | 73.00 | 73.31 | 71.49 | 72.04 | 2.3M |
| 2025-03-24 | 73.45 | 74.13 | 73.09 | 73.14 | 3.7M |
| 2025-03-21 | 73.85 | 74.31 | 73.02 | 73.50 | 4.9M |
| 2025-03-20 | 73.86 | 73.90 | 73.20 | 73.69 | 1.9M |
| 2025-03-19 | 73.31 | 73.99 | 73.05 | 73.71 | 2.3M |
| 2025-03-18 | 72.78 | 73.63 | 72.70 | 73.50 | 1.8M |
| 2025-03-17 | 73.00 | 73.84 | 72.71 | 73.26 | 1.8M |
| 2025-03-14 | 71.61 | 72.89 | 71.51 | 72.77 | 1.8M |
| 2025-03-13 | 71.51 | 72.04 | 71.06 | 71.88 | 1.6M |
| 2025-03-12 | 71.50 | 72.02 | 70.94 | 71.18 | 2.4M |
| 2025-03-11 | 73.80 | 74.23 | 72.05 | 72.08 | 3.4M |
| 2025-03-10 | 73.37 | 74.88 | 73.00 | 74.01 | 3.0M |
| 2025-03-07 | 71.71 | 73.46 | 71.50 | 73.08 | 3.0M |
| 2025-03-06 | 72.32 | 72.49 | 71.28 | 71.64 | 2.2M |
| 2025-03-05 | 72.27 | 73.05 | 71.95 | 72.38 | 2.0M |
| 2025-03-04 | 74.44 | 75.06 | 72.82 | 72.87 | 2.6M |
| 2025-03-03 | 72.71 | 74.19 | 72.68 | 74.06 | 2.4M |
| 2025-02-28 | 72.92 | 73.34 | 72.04 | 73.05 | 3.2M |
| 2025-02-27 | 72.57 | 73.35 | 72.26 | 72.34 | 2.6M |
| 2025-02-26 | 72.65 | 73.36 | 72.57 | 73.20 | 2.9M |
| 2025-02-25 | 72.36 | 73.37 | 72.01 | 73.08 | 2.7M |
| 2025-02-24 | 71.46 | 72.48 | 71.16 | 72.12 | 2.0M |
| 2025-02-21 | 70.57 | 71.94 | 70.57 | 71.49 | 2.2M |
| 2025-02-20 | 70.50 | 71.00 | 70.07 | 70.70 | 2.1M |
| 2025-02-19 | 69.54 | 70.24 | 69.46 | 70.15 | 1.4M |
| 2025-02-18 | 68.96 | 69.89 | 68.91 | 69.54 | 2.3M |
| 2025-02-14 | 69.57 | 69.78 | 68.74 | 68.81 | 2.2M |
| 2025-02-13 | 69.76 | 70.03 | 69.41 | 69.82 | 1.9M |
| 2025-02-12 | 68.69 | 69.68 | 68.35 | 69.55 | 2.1M |
| 2025-02-11 | 69.00 | 69.48 | 68.23 | 69.45 | 2.4M |
| 2025-02-10 | 68.31 | 69.18 | 68.03 | 69.18 | 2.2M |
| 2025-02-07 | 68.01 | 68.74 | 67.04 | 68.70 | 2.9M |
| 2025-02-06 | 67.35 | 68.33 | 66.53 | 68.33 | 3.4M |
| 2025-02-05 | 66.77 | 67.42 | 66.38 | 67.12 | 2.7M |
| 2025-02-04 | 65.97 | 66.31 | 65.50 | 66.18 | 1.7M |
| 2025-02-03 | 65.70 | 66.71 | 65.17 | 66.48 | 2.5M |
| 2025-01-31 | 66.21 | 66.51 | 65.83 | 66.00 | 1.8M |
| 2025-01-30 | 66.51 | 66.51 | 65.51 | 66.20 | 2.7M |
| 2025-01-29 | 65.76 | 66.29 | 65.71 | 65.77 | 2.0M |
| 2025-01-28 | 67.10 | 67.13 | 65.35 | 65.61 | 3.2M |
| 2025-01-27 | 66.56 | 67.56 | 65.47 | 67.19 | 3.9M |
| 2025-01-24 | 65.71 | 66.26 | 65.55 | 65.82 | 2.2M |
| 2025-01-23 | 66.53 | 66.88 | 65.10 | 65.86 | 3.5M |
| 2025-01-22 | 67.95 | 68.08 | 66.42 | 66.60 | 2.5M |
| 2025-01-21 | 68.65 | 68.94 | 68.20 | 68.30 | 1.8M |
| 2025-01-17 | 67.84 | 68.68 | 67.61 | 68.08 | 1.9M |
| 2025-01-16 | 66.49 | 68.02 | 66.45 | 68.02 | 2.0M |
| 2025-01-15 | 66.59 | 66.83 | 65.80 | 66.61 | 2.1M |
| 2025-01-14 | 64.94 | 65.90 | 64.41 | 65.56 | 1.7M |
| 2025-01-13 | 65.23 | 65.23 | 63.97 | 64.99 | 2.2M |
| 2025-01-10 | 65.99 | 66.48 | 64.97 | 65.09 | 2.6M |
| 2025-01-08 | 65.43 | 66.41 | 65.34 | 66.30 | 1.3M |
| 2025-01-07 | 65.40 | 66.24 | 65.37 | 65.71 | 1.6M |
| 2025-01-06 | 66.42 | 66.59 | 65.27 | 65.42 | 1.0M |
| 2025-01-03 | 66.47 | 66.93 | 66.34 | 66.61 | 1.3M |
| 2025-01-02 | 67.27 | 67.46 | 66.38 | 66.53 | 1.3M |