67.34
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 66.48 | 67.34 | 65.72 | 67.34 | 1.5M |
| 2025-09-29 | 65.76 | 66.76 | 65.64 | 66.38 | 1.5M |
| 2025-09-26 | 65.26 | 65.92 | 64.78 | 65.64 | 2.1M |
| 2025-09-25 | 67.64 | 67.64 | 65.04 | 65.04 | 1.8M |
| 2025-09-24 | 67.68 | 67.84 | 67.00 | 67.70 | 1.4M |
| 2025-09-23 | 67.08 | 68.66 | 67.06 | 67.68 | 1.7M |
| 2025-09-22 | 67.62 | 67.74 | 66.84 | 67.10 | 1.3M |
| 2025-09-19 | 68.54 | 68.92 | 67.60 | 67.74 | 2.3M |
| 2025-09-18 | 67.60 | 69.48 | 67.48 | 68.54 | 0.9M |
| 2025-09-17 | 66.52 | 68.44 | 66.52 | 68.10 | 0.8M |
| 2025-09-16 | 68.22 | 68.46 | 66.34 | 66.34 | 1.1M |
| 2025-09-15 | 67.24 | 68.70 | 66.62 | 68.12 | 0.7M |
| 2025-09-12 | 67.38 | 67.94 | 67.10 | 67.24 | 0.6M |
| 2025-09-11 | 66.98 | 67.40 | 66.30 | 67.04 | 1.2M |
| 2025-09-10 | 67.78 | 68.00 | 66.80 | 67.06 | 1.0M |
| 2025-09-09 | 67.48 | 68.44 | 67.18 | 67.78 | 0.6M |
| 2025-09-08 | 67.96 | 68.64 | 67.10 | 67.58 | 0.9M |
| 2025-09-05 | 66.34 | 68.40 | 66.28 | 67.92 | 1.4M |
| 2025-09-04 | 66.04 | 66.44 | 65.88 | 65.98 | 1.3M |
| 2025-09-03 | 64.76 | 65.96 | 64.50 | 65.96 | 1.8M |
| 2025-09-02 | 67.14 | 67.18 | 64.04 | 64.40 | 2.1M |
| 2025-09-01 | 67.30 | 67.98 | 66.98 | 67.26 | 0.3M |
| 2025-08-29 | 68.00 | 68.38 | 67.00 | 67.30 | 1.6M |
| 2025-08-28 | 69.68 | 70.30 | 67.82 | 67.90 | 2.2M |
| 2025-08-27 | 68.26 | 70.18 | 68.10 | 69.40 | 1.2M |
| 2025-08-26 | 68.74 | 69.14 | 68.02 | 68.32 | 1.4M |
| 2025-08-25 | 69.34 | 69.40 | 68.64 | 68.66 | 0.5M |
| 2025-08-22 | 67.94 | 69.50 | 67.90 | 69.50 | 1.2M |
| 2025-08-21 | 68.28 | 68.48 | 67.50 | 68.00 | 0.8M |
| 2025-08-20 | 67.42 | 68.40 | 67.22 | 68.40 | 0.7M |
| 2025-08-19 | 65.24 | 67.56 | 65.22 | 67.50 | 2.0M |
| 2025-08-18 | 67.64 | 68.24 | 66.32 | 66.62 | 0.9M |
| 2025-08-15 | 68.40 | 68.98 | 67.36 | 67.38 | 0.9M |
| 2025-08-14 | 67.92 | 68.92 | 67.58 | 68.44 | 0.8M |
| 2025-08-13 | 68.18 | 68.54 | 67.00 | 67.82 | 0.8M |
| 2025-08-12 | 68.90 | 69.18 | 68.00 | 68.00 | 0.6M |
| 2025-08-11 | 69.14 | 69.60 | 68.50 | 68.80 | 0.5M |
| 2025-08-08 | 69.02 | 69.52 | 68.84 | 69.14 | 1.0M |
| 2025-08-07 | 68.50 | 69.28 | 68.30 | 69.02 | 0.7M |
| 2025-08-06 | 67.76 | 68.84 | 67.62 | 67.96 | 0.7M |
| 2025-08-05 | 67.50 | 67.82 | 67.00 | 67.62 | 0.7M |
| 2025-08-04 | 66.78 | 67.48 | 66.50 | 67.38 | 0.7M |
| 2025-08-01 | 65.26 | 66.98 | 65.04 | 66.46 | 0.9M |
| 2025-07-31 | 67.60 | 67.90 | 65.94 | 66.30 | 1.6M |
| 2025-07-30 | 68.66 | 69.16 | 67.18 | 67.82 | 0.7M |
| 2025-07-29 | 68.48 | 68.48 | 68.48 | 68.48 | 0.6M |
| 2025-07-28 | 70.40 | 70.82 | 68.90 | 69.18 | 0.9M |
| 2025-07-25 | 70.12 | 70.50 | 69.42 | 70.08 | 0.6M |
| 2025-07-24 | 69.00 | 70.34 | 68.80 | 70.34 | 1.0M |
| 2025-07-23 | 70.00 | 70.32 | 68.74 | 69.16 | 1.3M |
| 2025-07-22 | 69.00 | 69.56 | 68.44 | 69.52 | 1.1M |
| 2025-07-21 | 68.46 | 69.72 | 68.38 | 68.94 | 0.9M |
| 2025-07-18 | 68.98 | 69.22 | 67.46 | 68.40 | 1.2M |
| 2025-07-17 | 69.00 | 69.16 | 67.88 | 68.84 | 1.5M |
| 2025-07-16 | 68.10 | 69.30 | 67.68 | 68.96 | 2.2M |
| 2025-07-15 | 71.18 | 71.18 | 68.00 | 68.30 | 1.4M |
| 2025-07-14 | 67.34 | 68.46 | 66.90 | 67.68 | 0.9M |
| 2025-07-11 | 68.64 | 68.64 | 67.52 | 67.66 | 0.7M |
| 2025-07-10 | 68.82 | 69.04 | 68.02 | 68.80 | 0.6M |
| 2025-07-09 | 68.06 | 68.70 | 67.30 | 68.40 | 0.7M |
| 2025-07-08 | 69.18 | 69.18 | 67.66 | 68.18 | 1.3M |
| 2025-07-07 | 71.40 | 71.52 | 68.80 | 69.24 | 1.1M |
| 2025-07-04 | 72.30 | 72.30 | 70.68 | 71.40 | 0.9M |
| 2025-07-03 | 71.78 | 72.70 | 71.24 | 72.12 | 1.5M |
| 2025-07-02 | 72.34 | 72.40 | 70.80 | 71.50 | 0.9M |
| 2025-07-01 | 70.46 | 72.18 | 70.46 | 71.84 | 1.5M |
| 2025-06-30 | 70.14 | 71.68 | 70.14 | 70.26 | 2.2M |
| 2025-06-27 | 70.16 | 70.36 | 69.16 | 70.12 | 1.1M |
| 2025-06-26 | 69.00 | 70.86 | 68.80 | 69.76 | 2.0M |
| 2025-06-25 | 68.36 | 69.36 | 68.14 | 68.62 | 1.0M |
| 2025-06-24 | 69.88 | 70.26 | 68.08 | 68.32 | 1.4M |
| 2025-06-23 | 66.90 | 68.66 | 66.74 | 68.62 | 1.2M |
| 2025-06-19 | 67.80 | 68.00 | 66.72 | 67.56 | 1.8M |
| 2025-06-18 | 66.28 | 68.20 | 66.28 | 68.20 | 3.0M |
| 2025-06-17 | 65.06 | 66.70 | 65.06 | 66.58 | 2.1M |
| 2025-06-16 | 63.48 | 65.82 | 63.28 | 65.60 | 1.2M |
| 2025-06-13 | 64.62 | 64.76 | 63.28 | 63.46 | 2.0M |
| 2025-06-12 | 65.76 | 65.92 | 64.70 | 64.82 | 1.8M |
| 2025-06-11 | 68.34 | 68.46 | 65.84 | 65.90 | 2.2M |
| 2025-06-10 | 68.20 | 68.46 | 67.74 | 68.30 | 1.4M |
| 2025-06-09 | 67.14 | 69.04 | 67.14 | 68.24 | 1.3M |
| 2025-06-05 | 67.52 | 68.32 | 66.68 | 67.00 | 1.4M |
| 2025-06-04 | 66.46 | 67.08 | 65.82 | 66.98 | 0.7M |
| 2025-06-03 | 67.58 | 67.78 | 65.60 | 66.36 | 1.3M |
| 2025-06-02 | 66.48 | 67.54 | 65.86 | 67.26 | 1.6M |
| 2025-05-30 | 65.84 | 68.76 | 65.78 | 67.18 | 3.8M |
| 2025-05-28 | 65.58 | 66.58 | 65.38 | 65.38 | 0.7M |
| 2025-05-27 | 66.70 | 67.72 | 65.74 | 66.00 | 1.8M |
| 2025-05-26 | 65.42 | 66.58 | 65.18 | 66.30 | 0.6M |
| 2025-05-23 | 65.04 | 65.56 | 64.38 | 65.18 | 1.2M |
| 2025-05-22 | 66.22 | 66.34 | 64.48 | 64.48 | 1.2M |
| 2025-05-21 | 67.08 | 68.26 | 66.34 | 66.88 | 1.6M |
| 2025-05-20 | 67.38 | 68.96 | 67.28 | 68.32 | 1.6M |
| 2025-05-19 | 66.32 | 67.54 | 65.16 | 67.48 | 2.2M |
| 2025-05-16 | 66.12 | 66.76 | 65.52 | 66.52 | 1.7M |
| 2025-05-15 | 64.74 | 65.92 | 64.64 | 65.20 | 2.1M |
| 2025-05-14 | 66.02 | 66.90 | 64.70 | 64.82 | 2.0M |
| 2025-05-13 | 65.82 | 66.42 | 64.90 | 65.84 | 2.5M |
| 2025-05-12 | 66.22 | 66.54 | 64.50 | 66.54 | 2.3M |
| 2025-05-09 | 65.78 | 67.58 | 65.18 | 66.62 | 2.0M |
| 2025-05-08 | 69.44 | 69.96 | 67.40 | 67.40 | 2.3M |
| 2025-05-07 | 67.72 | 69.32 | 67.72 | 69.04 | 1.7M |
| 2025-05-06 | 68.80 | 68.80 | 66.68 | 67.72 | 2.0M |
| 2025-05-05 | 69.42 | 69.54 | 67.94 | 69.02 | 1.1M |
| 2025-05-02 | 68.86 | 69.96 | 67.70 | 69.12 | 1.6M |
| 2025-04-30 | 68.40 | 69.20 | 67.56 | 69.20 | 1.1M |
| 2025-04-29 | 67.60 | 69.02 | 67.30 | 67.78 | 1.3M |
| 2025-04-28 | 68.16 | 68.48 | 66.64 | 67.20 | 1.6M |
| 2025-04-25 | 67.80 | 69.00 | 67.58 | 68.14 | 0.9M |
| 2025-04-24 | 67.80 | 68.84 | 67.52 | 67.88 | 1.2M |
| 2025-04-23 | 68.20 | 68.90 | 67.46 | 67.92 | 1.7M |
| 2025-04-22 | 66.84 | 69.08 | 66.26 | 68.38 | 2.2M |
| 2025-04-17 | 67.06 | 67.56 | 66.62 | 66.92 | 0.4M |
| 2025-04-16 | 66.88 | 67.54 | 66.22 | 67.36 | 1.9M |
| 2025-04-15 | 64.04 | 66.86 | 63.92 | 66.86 | 2.4M |
| 2025-04-14 | 63.90 | 64.18 | 62.42 | 64.18 | 2.8M |
| 2025-04-11 | 60.98 | 63.84 | 60.76 | 63.36 | 2.3M |
| 2025-04-10 | 60.40 | 63.24 | 60.00 | 60.90 | 4.8M |
| 2025-04-09 | 57.74 | 58.20 | 54.84 | 57.50 | 5.1M |
| 2025-04-08 | 60.78 | 60.88 | 58.00 | 59.86 | 3.3M |
| 2025-04-07 | 63.22 | 64.28 | 59.68 | 60.34 | 4.8M |
| 2025-04-04 | 66.50 | 68.84 | 64.28 | 65.08 | 5.7M |
| 2025-04-03 | 63.40 | 67.54 | 62.74 | 65.74 | 5.9M |
| 2025-04-02 | 63.28 | 63.68 | 62.30 | 63.68 | 1.2M |
| 2025-04-01 | 62.98 | 64.06 | 62.54 | 63.86 | 1.9M |
| 2025-03-31 | 62.78 | 63.32 | 61.86 | 62.90 | 2.7M |
| 2025-03-28 | 61.12 | 63.70 | 60.78 | 62.84 | 3.0M |
| 2025-03-27 | 60.70 | 61.92 | 60.54 | 61.16 | 3.5M |
| 2025-03-26 | 62.14 | 62.34 | 60.62 | 60.96 | 2.9M |
| 2025-03-25 | 63.70 | 64.26 | 61.86 | 62.14 | 3.7M |
| 2025-03-24 | 64.18 | 64.50 | 61.98 | 62.44 | 1.3M |
| 2025-03-21 | 64.56 | 64.80 | 63.00 | 64.06 | 3.4M |
| 2025-03-20 | 64.76 | 64.82 | 63.60 | 64.52 | 2.7M |
| 2025-03-19 | 66.50 | 67.14 | 63.90 | 64.72 | 3.6M |
| 2025-03-18 | 67.02 | 67.38 | 65.92 | 66.34 | 1.7M |
| 2025-03-17 | 66.44 | 67.28 | 65.28 | 66.92 | 1.0M |
| 2025-03-14 | 65.38 | 67.58 | 65.38 | 66.68 | 1.7M |
| 2025-03-13 | 65.22 | 65.90 | 64.94 | 65.02 | 1.6M |
| 2025-03-12 | 64.94 | 66.64 | 64.72 | 65.14 | 1.3M |
| 2025-03-11 | 65.62 | 66.98 | 64.72 | 64.72 | 3.0M |
| 2025-03-10 | 67.30 | 67.78 | 65.24 | 65.60 | 1.9M |
| 2025-03-07 | 67.08 | 67.86 | 66.62 | 67.14 | 2.9M |
| 2025-03-06 | 69.84 | 70.18 | 66.58 | 66.80 | 6.7M |
| 2025-03-05 | 73.06 | 74.40 | 71.84 | 71.96 | 2.0M |
| 2025-03-04 | 74.80 | 75.48 | 74.02 | 74.56 | 1.2M |
| 2025-03-03 | 75.70 | 75.88 | 74.12 | 75.00 | 1.8M |
| 2025-02-28 | 76.22 | 76.88 | 75.68 | 76.24 | 5.6M |
| 2025-02-27 | 76.98 | 77.04 | 76.12 | 76.38 | 1.6M |
| 2025-02-26 | 77.52 | 78.64 | 76.82 | 77.00 | 1.1M |
| 2025-02-25 | 76.28 | 78.74 | 76.28 | 77.40 | 1.3M |
| 2025-02-24 | 75.38 | 76.98 | 75.38 | 76.00 | 1.7M |
| 2025-02-21 | 75.58 | 76.28 | 74.66 | 74.76 | 1.6M |
| 2025-02-20 | 76.00 | 76.42 | 75.50 | 75.58 | 1.0M |
| 2025-02-19 | 77.60 | 78.04 | 75.06 | 75.78 | 1.9M |
| 2025-02-18 | 78.00 | 78.56 | 76.92 | 77.60 | 1.2M |
| 2025-02-17 | 79.00 | 79.38 | 77.88 | 78.34 | 1.1M |
| 2025-02-14 | 80.42 | 80.46 | 78.34 | 79.26 | 1.6M |
| 2025-02-13 | 79.98 | 81.02 | 79.16 | 80.66 | 1.4M |
| 2025-02-12 | 80.52 | 81.74 | 78.40 | 79.72 | 1.9M |
| 2025-02-11 | 81.32 | 81.52 | 79.04 | 79.78 | 2.1M |
| 2025-02-10 | 82.00 | 82.00 | 80.10 | 81.50 | 2.4M |
| 2025-02-07 | 81.76 | 82.00 | 78.72 | 79.84 | 2.8M |
| 2025-02-06 | 80.56 | 80.90 | 79.04 | 80.24 | 1.6M |
| 2025-02-05 | 78.46 | 81.10 | 78.26 | 80.78 | 1.6M |
| 2025-02-04 | 78.32 | 79.16 | 77.98 | 78.42 | 0.9M |
| 2025-02-03 | 77.58 | 78.94 | 76.88 | 78.94 | 2.2M |
| 2025-01-31 | 81.48 | 81.78 | 78.46 | 79.20 | 2.9M |
| 2025-01-30 | 79.36 | 82.28 | 79.06 | 81.84 | 2.0M |
| 2025-01-29 | 79.82 | 80.16 | 78.80 | 79.16 | 1.6M |
| 2025-01-28 | 78.98 | 80.08 | 78.28 | 79.66 | 0.9M |
| 2025-01-27 | 77.30 | 79.74 | 76.54 | 78.98 | 1.7M |
| 2025-01-24 | 79.40 | 79.68 | 76.70 | 77.52 | 1.5M |
| 2025-01-23 | 75.52 | 78.22 | 75.30 | 78.22 | 2.4M |
| 2025-01-22 | 77.86 | 78.20 | 75.76 | 75.96 | 2.4M |
| 2025-01-21 | 76.92 | 78.18 | 76.68 | 77.84 | 1.7M |
| 2025-01-20 | 77.46 | 77.62 | 75.64 | 77.10 | 1.5M |
| 2025-01-17 | 77.00 | 78.22 | 76.64 | 77.52 | 2.0M |
| 2025-01-16 | 77.00 | 77.26 | 74.38 | 76.38 | 1.9M |
| 2025-01-15 | 71.92 | 75.40 | 71.92 | 74.12 | 2.5M |
| 2025-01-14 | 70.18 | 71.68 | 70.10 | 71.60 | 1.4M |
| 2025-01-13 | 69.50 | 70.16 | 68.84 | 69.42 | 1.7M |
| 2025-01-10 | 72.14 | 72.48 | 69.84 | 70.00 | 2.6M |
| 2025-01-09 | 71.64 | 72.70 | 71.34 | 72.34 | 1.3M |
| 2025-01-08 | 73.04 | 74.10 | 71.36 | 71.66 | 1.9M |
| 2025-01-07 | 76.50 | 77.20 | 72.94 | 73.20 | 2.8M |
| 2025-01-03 | 77.28 | 77.40 | 75.86 | 76.20 | 0.8M |
| 2025-01-02 | 76.98 | 77.26 | 75.64 | 76.96 | 1.0M |