64.87
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 67.75 | 68.49 | 67.53 | 68.17 | 10,293.5K |
| 09:35 | 68.14 | 68.14 | 67.17 | 67.44 | 7,306.3K |
| 09:40 | 67.43 | 67.87 | 67.13 | 67.13 | 6,168.4K |
| 09:45 | 67.13 | 67.81 | 66.88 | 67.78 | 7,421.1K |
| 09:50 | 67.79 | 67.79 | 66.70 | 66.78 | 6,133.6K |
| 09:55 | 66.78 | 66.82 | 66.28 | 66.54 | 9,427.1K |
| 10:00 | 66.53 | 66.59 | 66.01 | 66.09 | 9,416.4K |
| 10:05 | 66.09 | 66.29 | 65.68 | 66.29 | 11,239.6K |
| 10:10 | 66.29 | 66.29 | 65.83 | 66.01 | 4,431.8K |
| 10:15 | 66.01 | 66.23 | 65.60 | 65.60 | 5,842.5K |
| 10:20 | 65.60 | 65.88 | 65.34 | 65.61 | 7,269.4K |
| 10:25 | 65.61 | 66.36 | 65.61 | 66.12 | 3,719.6K |
| 10:30 | 66.08 | 66.35 | 66.05 | 66.25 | 2,289.5K |
| 10:35 | 66.26 | 66.27 | 65.56 | 65.72 | 2,722.1K |
| 10:40 | 65.72 | 65.75 | 65.50 | 65.69 | 3,944.4K |
| 10:45 | 65.73 | 66.17 | 65.65 | 65.99 | 2,371.9K |
| 10:50 | 65.97 | 66.17 | 65.78 | 65.97 | 1,837.4K |
| 10:55 | 65.97 | 66.33 | 65.93 | 66.19 | 1,639.5K |
| 11:00 | 66.19 | 67.00 | 66.17 | 66.89 | 4,224.7K |
| 11:05 | 66.87 | 67.00 | 66.46 | 66.89 | 2,191.8K |
| 11:10 | 66.93 | 67.06 | 66.44 | 66.76 | 2,124.7K |
| 11:15 | 66.69 | 66.70 | 66.18 | 66.18 | 1,293.2K |
| 11:20 | 66.22 | 66.27 | 66.00 | 66.09 | 1,700.2K |
| 11:25 | 66.08 | 66.13 | 65.96 | 66.07 | 1,018.9K |
| 13:00 | 66.07 | 66.08 | 65.70 | 65.80 | 2,840.7K |
| 13:05 | 65.77 | 66.00 | 65.77 | 65.81 | 1,310.1K |
| 13:10 | 65.80 | 66.08 | 65.80 | 66.08 | 1,286.9K |
| 13:15 | 66.04 | 66.18 | 66.01 | 66.02 | 1,279.7K |
| 13:20 | 66.01 | 66.25 | 66.01 | 66.11 | 1,470.3K |
| 13:25 | 66.09 | 66.10 | 65.81 | 65.85 | 1,327.9K |
| 13:30 | 65.84 | 65.87 | 65.70 | 65.72 | 2,003.5K |
| 13:35 | 65.71 | 65.79 | 65.65 | 65.72 | 2,025.6K |
| 13:40 | 65.70 | 65.81 | 65.61 | 65.72 | 1,824.6K |
| 13:45 | 65.71 | 65.98 | 65.59 | 65.98 | 1,801.8K |
| 13:50 | 65.99 | 66.00 | 65.55 | 65.61 | 2,224.9K |
| 13:55 | 65.56 | 65.61 | 65.37 | 65.38 | 4,040.9K |
| 14:00 | 65.35 | 65.54 | 65.34 | 65.45 | 2,939.9K |
| 14:05 | 65.50 | 65.51 | 65.30 | 65.31 | 3,142.8K |
| 14:10 | 65.31 | 65.31 | 65.03 | 65.07 | 5,167.9K |
| 14:15 | 65.10 | 65.32 | 65.07 | 65.22 | 3,465.3K |
| 14:20 | 65.21 | 65.29 | 65.03 | 65.13 | 3,054.9K |
| 14:25 | 65.13 | 65.13 | 64.94 | 64.99 | 6,702.9K |
| 14:30 | 64.98 | 65.17 | 64.79 | 64.80 | 4,514.6K |
| 14:35 | 64.81 | 64.99 | 64.67 | 64.73 | 4,556.4K |
| 14:40 | 64.75 | 65.35 | 64.74 | 65.35 | 3,895.8K |
| 14:45 | 65.35 | 65.55 | 64.97 | 65.05 | 3,950.3K |
| 14:50 | 65.02 | 65.10 | 64.97 | 64.97 | 5,572.8K |
| 14:55 | 64.99 | 65.00 | 64.85 | 64.87 | 3,178.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.55 | 68.51 | 64.65 | 64.87 | 192.2M |
| 2025-09-25 | 67.88 | 69.86 | 66.19 | 68.46 | 188.7M |
| 2025-09-24 | 68.80 | 69.94 | 67.50 | 68.63 | 196.4M |
| 2025-09-23 | 74.72 | 74.72 | 68.50 | 70.87 | 267.0M |
| 2025-09-22 | 66.55 | 71.89 | 64.64 | 70.50 | 239.9M |
| 2025-09-19 | 65.64 | 68.63 | 65.00 | 66.10 | 236.9M |
| 2025-09-18 | 59.39 | 67.23 | 59.39 | 64.36 | 315.1M |
| 2025-09-17 | 58.90 | 63.00 | 57.71 | 61.12 | 241.9M |
| 2025-09-16 | 59.87 | 61.90 | 58.87 | 59.73 | 179.5M |
| 2025-09-15 | 60.00 | 61.28 | 58.50 | 59.90 | 193.2M |
| 2025-09-12 | 58.88 | 63.10 | 58.03 | 61.90 | 315.6M |
| 2025-09-11 | 55.80 | 59.04 | 54.65 | 59.04 | 272.3M |
| 2025-09-10 | 51.60 | 53.67 | 50.60 | 53.67 | 346.1M |
| 2025-09-09 | 50.40 | 51.50 | 47.50 | 48.79 | 262.2M |
| 2025-09-08 | 55.00 | 56.14 | 50.38 | 51.40 | 303.3M |
| 2025-09-05 | 53.30 | 57.20 | 50.60 | 55.83 | 339.1M |
| 2025-09-04 | 56.50 | 57.88 | 49.93 | 53.13 | 333.8M |
| 2025-09-03 | 53.88 | 55.60 | 51.08 | 54.24 | 221.9M |
| 2025-09-02 | 56.70 | 58.00 | 52.51 | 53.88 | 272.3M |
| 2025-09-01 | 53.99 | 56.96 | 52.30 | 55.62 | 269.5M |
| 2025-08-29 | 48.00 | 53.83 | 47.14 | 53.83 | 343.0M |
| 2025-08-28 | 44.60 | 49.95 | 44.22 | 48.94 | 345.9M |
| 2025-08-27 | 45.00 | 47.89 | 44.51 | 45.72 | 260.4M |
| 2025-08-26 | 46.88 | 47.00 | 45.48 | 45.48 | 221.6M |
| 2025-08-25 | 46.50 | 48.07 | 44.70 | 48.00 | 306.1M |
| 2025-08-22 | 44.50 | 47.29 | 44.00 | 45.83 | 241.3M |
| 2025-08-21 | 47.42 | 48.40 | 44.57 | 45.29 | 231.7M |
| 2025-08-20 | 46.50 | 48.96 | 45.80 | 47.91 | 253.1M |
| 2025-08-19 | 44.02 | 48.91 | 43.68 | 48.91 | 273.0M |
| 2025-08-18 | 44.80 | 45.25 | 41.66 | 44.46 | 263.1M |
| 2025-08-15 | 42.59 | 45.70 | 42.50 | 44.86 | 230.7M |
| 2025-08-14 | 43.96 | 45.78 | 42.98 | 43.22 | 242.0M |
| 2025-08-13 | 39.72 | 43.68 | 38.95 | 43.68 | 242.4M |
| 2025-08-12 | 36.47 | 39.71 | 36.47 | 39.71 | 222.9M |
| 2025-08-11 | 36.50 | 37.19 | 35.10 | 36.35 | 193.0M |
| 2025-08-08 | 35.73 | 37.55 | 35.06 | 36.59 | 180.1M |
| 2025-08-07 | 36.20 | 37.64 | 34.72 | 35.65 | 243.6M |
| 2025-08-06 | 34.10 | 34.69 | 33.55 | 34.30 | 147.6M |
| 2025-08-05 | 33.50 | 35.34 | 33.11 | 35.05 | 244.6M |
| 2025-08-04 | 32.40 | 33.10 | 32.21 | 32.97 | 138.2M |
| 2025-08-01 | 34.00 | 34.30 | 32.48 | 33.00 | 219.4M |
| 2025-07-31 | 33.26 | 35.90 | 33.20 | 34.61 | 302.3M |
| 2025-07-30 | 31.00 | 34.25 | 30.29 | 33.28 | 206.8M |
| 2025-07-29 | 29.56 | 31.28 | 29.31 | 31.19 | 178.8M |
| 2025-07-28 | 28.94 | 29.57 | 28.61 | 29.57 | 152.2M |
| 2025-07-25 | 28.45 | 29.15 | 28.41 | 28.66 | 107.4M |
| 2025-07-24 | 27.19 | 28.95 | 27.05 | 28.45 | 223.9M |
| 2025-07-23 | 26.50 | 26.76 | 26.35 | 26.58 | 114.1M |
| 2025-07-22 | 27.00 | 28.26 | 26.80 | 26.96 | 141.9M |
| 2025-07-21 | 27.00 | 27.55 | 26.75 | 27.02 | 86.5M |
| 2025-07-18 | 27.49 | 27.99 | 27.06 | 27.11 | 129.0M |
| 2025-07-17 | 26.63 | 27.63 | 26.63 | 27.50 | 157.1M |
| 2025-07-16 | 26.99 | 27.41 | 26.65 | 26.73 | 145.6M |
| 2025-07-15 | 26.30 | 27.41 | 26.17 | 27.25 | 276.3M |
| 2025-07-14 | 26.00 | 26.22 | 25.40 | 25.92 | 108.4M |
| 2025-07-11 | 26.10 | 26.57 | 25.88 | 26.00 | 143.9M |
| 2025-07-10 | 26.90 | 26.99 | 25.88 | 26.16 | 186.4M |
| 2025-07-09 | 27.00 | 27.12 | 26.50 | 26.60 | 265.4M |
| 2025-07-08 | 24.88 | 26.38 | 24.80 | 26.38 | 289.7M |
| 2025-07-07 | 23.80 | 24.33 | 23.34 | 23.98 | 164.9M |
| 2025-07-04 | 23.31 | 24.35 | 23.28 | 23.81 | 323.6M |
| 2025-07-03 | 21.26 | 23.28 | 21.26 | 23.28 | 341.8M |
| 2025-07-02 | 21.20 | 21.31 | 21.05 | 21.16 | 53.7M |
| 2025-07-01 | 21.26 | 21.63 | 21.00 | 21.40 | 75.1M |
| 2025-06-30 | 21.48 | 21.55 | 21.20 | 21.38 | 75.9M |
| 2025-06-27 | 21.04 | 21.65 | 20.72 | 21.35 | 116.2M |
| 2025-06-26 | 21.40 | 21.70 | 21.02 | 21.04 | 118.0M |
| 2025-06-25 | 20.49 | 21.07 | 20.49 | 20.98 | 115.0M |
| 2025-06-24 | 20.41 | 20.55 | 20.23 | 20.29 | 71.1M |
| 2025-06-23 | 20.43 | 20.66 | 19.98 | 20.20 | 78.4M |
| 2025-06-20 | 20.91 | 21.00 | 20.58 | 20.59 | 50.1M |
| 2025-06-19 | 21.10 | 21.56 | 20.74 | 20.81 | 80.7M |
| 2025-06-18 | 20.65 | 21.25 | 20.27 | 21.16 | 117.9M |
| 2025-06-17 | 21.31 | 21.38 | 20.56 | 20.60 | 88.2M |
| 2025-06-16 | 20.85 | 21.76 | 20.82 | 21.22 | 123.5M |
| 2025-06-13 | 20.60 | 21.19 | 20.53 | 20.90 | 104.3M |
| 2025-06-12 | 20.25 | 20.90 | 20.23 | 20.66 | 104.8M |
| 2025-06-11 | 20.25 | 20.75 | 20.23 | 20.40 | 85.8M |
| 2025-06-10 | 20.45 | 20.46 | 19.96 | 20.16 | 62.5M |
| 2025-06-09 | 20.52 | 20.65 | 20.21 | 20.43 | 74.4M |
| 2025-06-06 | 20.50 | 20.50 | 20.25 | 20.31 | 84.8M |
| 2025-06-05 | 19.38 | 20.70 | 19.38 | 20.56 | 232.1M |
| 2025-06-04 | 18.95 | 19.49 | 18.95 | 19.43 | 111.2M |
| 2025-06-03 | 18.82 | 18.96 | 18.76 | 18.79 | 49.7M |
| 2025-05-30 | 19.32 | 19.39 | 18.93 | 18.93 | 93.6M |
| 2025-05-29 | 18.81 | 19.85 | 18.81 | 19.70 | 176.9M |
| 2025-05-28 | 18.50 | 18.68 | 18.40 | 18.58 | 33.2M |
| 2025-05-27 | 18.76 | 18.76 | 18.39 | 18.47 | 43.2M |
| 2025-05-26 | 18.84 | 18.90 | 18.65 | 18.76 | 38.2M |
| 2025-05-23 | 19.08 | 19.40 | 18.79 | 18.79 | 53.7M |
| 2025-05-22 | 18.88 | 19.26 | 18.82 | 19.05 | 54.4M |
| 2025-05-21 | 19.06 | 19.06 | 18.87 | 18.97 | 32.9M |
| 2025-05-20 | 19.05 | 19.20 | 18.85 | 19.06 | 39.7M |
| 2025-05-19 | 19.06 | 19.13 | 18.74 | 19.05 | 55.3M |
| 2025-05-16 | 19.00 | 19.29 | 18.87 | 19.22 | 53.7M |
| 2025-05-15 | 19.56 | 19.56 | 19.10 | 19.10 | 80.7M |
| 2025-05-14 | 19.48 | 20.03 | 19.30 | 19.55 | 150.5M |
| 2025-05-13 | 19.80 | 19.80 | 19.08 | 19.09 | 104.6M |
| 2025-05-12 | 19.11 | 19.36 | 18.91 | 19.27 | 106.4M |
| 2025-05-09 | 18.91 | 18.95 | 18.65 | 18.69 | 58.0M |
| 2025-05-08 | 18.70 | 19.15 | 18.65 | 19.03 | 101.1M |
| 2025-05-07 | 19.09 | 19.15 | 18.46 | 18.63 | 99.9M |
| 2025-05-06 | 18.30 | 18.83 | 18.20 | 18.81 | 99.6M |
| 2025-04-30 | 18.25 | 18.25 | 17.98 | 18.06 | 55.3M |
| 2025-04-29 | 17.99 | 18.09 | 17.82 | 18.09 | 36.5M |
| 2025-04-28 | 18.26 | 18.29 | 17.92 | 18.00 | 45.9M |
| 2025-04-25 | 18.09 | 18.38 | 18.01 | 18.24 | 70.5M |
| 2025-04-24 | 18.26 | 18.26 | 17.87 | 17.92 | 53.6M |
| 2025-04-23 | 18.19 | 18.53 | 18.12 | 18.24 | 101.5M |
| 2025-04-22 | 17.70 | 17.83 | 17.58 | 17.78 | 46.2M |
| 2025-04-21 | 17.55 | 17.85 | 17.39 | 17.81 | 51.1M |
| 2025-04-18 | 17.40 | 17.65 | 17.35 | 17.56 | 54.4M |
| 2025-04-17 | 17.22 | 17.65 | 17.20 | 17.40 | 77.8M |
| 2025-04-16 | 18.00 | 18.06 | 17.13 | 17.50 | 118.7M |
| 2025-04-15 | 17.92 | 18.18 | 17.82 | 18.10 | 87.4M |
| 2025-04-14 | 18.40 | 18.67 | 17.83 | 17.92 | 142.9M |
| 2025-04-11 | 17.65 | 18.09 | 17.38 | 17.80 | 157.4M |
| 2025-04-10 | 17.90 | 17.96 | 17.50 | 17.96 | 253.9M |
| 2025-04-09 | 14.58 | 16.50 | 14.58 | 16.33 | 218.9M |
| 2025-04-08 | 16.29 | 16.64 | 15.44 | 15.44 | 214.7M |
| 2025-04-07 | 17.15 | 17.15 | 17.15 | 17.15 | 33.2M |
| 2025-04-03 | 19.65 | 19.88 | 19.01 | 19.05 | 127.5M |
| 2025-04-02 | 19.95 | 20.18 | 19.92 | 20.00 | 47.9M |
| 2025-04-01 | 19.95 | 20.17 | 19.79 | 20.02 | 57.5M |
| 2025-03-31 | 19.80 | 19.95 | 19.68 | 19.86 | 63.6M |
| 2025-03-28 | 20.20 | 20.29 | 19.97 | 19.98 | 57.2M |
| 2025-03-27 | 20.21 | 20.35 | 19.90 | 20.22 | 72.5M |
| 2025-03-26 | 20.43 | 20.55 | 20.35 | 20.38 | 52.5M |
| 2025-03-25 | 20.79 | 20.89 | 20.48 | 20.51 | 73.5M |
| 2025-03-24 | 20.69 | 20.84 | 20.51 | 20.84 | 65.1M |
| 2025-03-21 | 20.78 | 20.91 | 20.58 | 20.63 | 71.4M |
| 2025-03-20 | 21.11 | 21.16 | 20.82 | 20.85 | 63.7M |
| 2025-03-19 | 21.40 | 21.40 | 20.98 | 21.02 | 97.2M |
| 2025-03-18 | 21.48 | 21.66 | 21.31 | 21.54 | 91.1M |
| 2025-03-17 | 21.60 | 21.77 | 21.39 | 21.52 | 116.5M |
| 2025-03-14 | 20.81 | 21.28 | 20.68 | 21.26 | 144.8M |
| 2025-03-13 | 21.03 | 21.15 | 20.61 | 20.67 | 89.1M |
| 2025-03-12 | 20.92 | 21.10 | 20.80 | 20.91 | 90.2M |
| 2025-03-11 | 20.61 | 20.91 | 20.56 | 20.82 | 78.7M |
| 2025-03-10 | 20.93 | 21.07 | 20.76 | 21.03 | 71.2M |
| 2025-03-07 | 21.13 | 21.13 | 20.82 | 20.87 | 103.1M |
| 2025-03-06 | 21.20 | 21.50 | 21.11 | 21.32 | 139.8M |
| 2025-03-05 | 21.04 | 21.14 | 20.75 | 21.04 | 81.8M |
| 2025-03-04 | 20.39 | 21.04 | 20.30 | 21.04 | 112.7M |
| 2025-03-03 | 21.37 | 21.49 | 20.85 | 21.07 | 105.9M |
| 2025-02-28 | 21.10 | 21.39 | 20.74 | 21.19 | 171.9M |
| 2025-02-27 | 22.90 | 22.97 | 21.69 | 21.96 | 193.6M |
| 2025-02-26 | 22.99 | 22.99 | 22.34 | 22.77 | 167.6M |
| 2025-02-25 | 22.80 | 23.60 | 22.72 | 23.08 | 191.4M |
| 2025-02-24 | 23.38 | 23.96 | 22.80 | 23.21 | 236.9M |
| 2025-02-21 | 22.87 | 23.30 | 22.59 | 23.20 | 202.6M |
| 2025-02-20 | 23.05 | 23.11 | 22.58 | 22.62 | 148.5M |
| 2025-02-19 | 22.60 | 23.64 | 22.55 | 23.24 | 197.8M |
| 2025-02-18 | 22.90 | 23.47 | 22.59 | 22.68 | 213.6M |
| 2025-02-17 | 22.46 | 23.10 | 22.31 | 22.90 | 210.0M |
| 2025-02-14 | 21.81 | 22.63 | 21.81 | 22.10 | 154.1M |
| 2025-02-13 | 22.05 | 22.18 | 21.76 | 21.79 | 112.7M |
| 2025-02-12 | 21.72 | 22.18 | 21.58 | 22.15 | 127.2M |
| 2025-02-11 | 21.80 | 22.22 | 21.73 | 21.77 | 153.3M |
| 2025-02-10 | 21.66 | 21.78 | 21.43 | 21.72 | 172.6M |
| 2025-02-07 | 20.67 | 21.91 | 20.59 | 21.55 | 289.3M |
| 2025-02-06 | 20.31 | 20.57 | 20.00 | 20.48 | 204.0M |
| 2025-02-05 | 20.56 | 20.59 | 19.80 | 20.00 | 299.6M |
| 2025-01-27 | 22.55 | 22.59 | 21.39 | 21.45 | 254.7M |
| 2025-01-24 | 22.71 | 23.50 | 22.56 | 23.35 | 232.0M |
| 2025-01-23 | 23.81 | 24.24 | 23.00 | 23.00 | 404.5M |
| 2025-01-22 | 21.42 | 23.33 | 21.41 | 23.33 | 399.5M |
| 2025-01-21 | 20.96 | 21.60 | 20.75 | 21.21 | 125.8M |
| 2025-01-20 | 20.91 | 21.09 | 20.69 | 20.77 | 84.7M |
| 2025-01-17 | 20.68 | 21.00 | 20.50 | 20.66 | 102.4M |
| 2025-01-16 | 20.35 | 20.99 | 20.20 | 20.84 | 157.3M |
| 2025-01-15 | 20.50 | 20.50 | 20.09 | 20.14 | 83.3M |
| 2025-01-14 | 19.75 | 20.68 | 19.48 | 20.57 | 134.8M |
| 2025-01-13 | 19.48 | 19.86 | 19.40 | 19.72 | 64.7M |
| 2025-01-10 | 20.49 | 20.49 | 19.75 | 19.75 | 110.4M |
| 2025-01-09 | 20.62 | 20.83 | 20.46 | 20.54 | 76.1M |
| 2025-01-08 | 20.90 | 20.91 | 20.16 | 20.63 | 116.0M |
| 2025-01-07 | 20.81 | 21.27 | 20.63 | 21.25 | 115.2M |
| 2025-01-06 | 20.79 | 21.05 | 20.41 | 20.67 | 82.7M |
| 2025-01-03 | 20.64 | 21.16 | 20.46 | 20.55 | 103.8M |
| 2025-01-02 | 21.40 | 21.40 | 20.44 | 20.71 | 124.7M |