64,000.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 64,100.00 | 64,100.00 | 63,800.00 | 64,000.00 | 0.0M |
| 2025-10-02 | 65,000.00 | 65,000.00 | 64,000.00 | 64,000.00 | 0.0M |
| 2025-10-01 | 65,000.00 | 65,000.00 | 63,900.00 | 64,500.00 | 0.0M |
| 2025-09-30 | 64,500.00 | 65,000.00 | 64,000.00 | 64,100.00 | 0.1M |
| 2025-09-29 | 63,000.00 | 65,100.00 | 54,900.00 | 64,500.00 | 0.1M |
| 2025-09-26 | 65,100.00 | 65,400.00 | 64,000.00 | 64,400.00 | 0.1M |
| 2025-09-25 | 67,000.00 | 67,000.00 | 64,500.00 | 64,800.00 | 0.1M |
| 2025-09-24 | 66,400.00 | 66,700.00 | 65,100.00 | 66,500.00 | 0.0M |
| 2025-09-23 | 66,600.00 | 67,200.00 | 65,700.00 | 65,900.00 | 0.1M |
| 2025-09-22 | 68,400.00 | 68,400.00 | 66,000.00 | 66,100.00 | 0.1M |
| 2025-09-19 | 68,600.00 | 69,600.00 | 67,200.00 | 67,900.00 | 0.1M |
| 2025-09-18 | 69,000.00 | 69,000.00 | 68,100.00 | 68,800.00 | 0.1M |
| 2025-09-17 | 67,500.00 | 69,500.00 | 67,500.00 | 69,000.00 | 0.2M |
| 2025-09-16 | 67,500.00 | 67,600.00 | 66,900.00 | 67,300.00 | 0.1M |
| 2025-09-15 | 66,200.00 | 67,300.00 | 66,200.00 | 67,000.00 | 0.1M |
| 2025-09-12 | 66,500.00 | 66,500.00 | 65,800.00 | 66,300.00 | 0.0M |
| 2025-09-11 | 66,000.00 | 66,800.00 | 65,700.00 | 66,500.00 | 0.1M |
| 2025-09-10 | 66,900.00 | 66,900.00 | 66,100.00 | 66,400.00 | 0.0M |
| 2025-09-09 | 66,200.00 | 66,500.00 | 65,900.00 | 66,500.00 | 0.1M |
| 2025-09-08 | 66,800.00 | 66,800.00 | 65,900.00 | 66,100.00 | 0.1M |
| 2025-09-05 | 66,900.00 | 67,400.00 | 66,700.00 | 66,800.00 | 0.1M |
| 2025-09-04 | 68,000.00 | 68,000.00 | 67,000.00 | 67,200.00 | 0.1M |
| 2025-09-03 | 66,800.00 | 67,500.00 | 66,300.00 | 67,500.00 | 0.1M |
| 2025-08-29 | 66,100.00 | 67,100.00 | 65,500.00 | 67,000.00 | 0.1M |
| 2025-08-28 | 67,500.00 | 68,000.00 | 65,000.00 | 67,100.00 | 0.1M |
| 2025-08-27 | 67,500.00 | 69,000.00 | 66,600.00 | 67,300.00 | 0.2M |
| 2025-08-26 | 67,000.00 | 67,900.00 | 66,000.00 | 67,800.00 | 0.1M |
| 2025-08-25 | 68,000.00 | 70,300.00 | 66,000.00 | 66,500.00 | 0.1M |
| 2025-08-22 | 69,000.00 | 69,000.00 | 66,700.00 | 67,100.00 | 0.2M |
| 2025-08-21 | 66,500.00 | 68,500.00 | 65,700.00 | 68,300.00 | 0.2M |
| 2025-08-20 | 68,100.00 | 68,100.00 | 65,500.00 | 66,500.00 | 0.2M |
| 2025-08-19 | 68,100.00 | 68,500.00 | 67,800.00 | 68,000.00 | 0.2M |
| 2025-08-18 | 70,000.00 | 70,300.00 | 67,900.00 | 68,300.00 | 0.3M |
| 2025-08-15 | 72,000.00 | 72,500.00 | 69,500.00 | 69,700.00 | 0.3M |
| 2025-08-14 | 72,600.00 | 73,500.00 | 71,600.00 | 72,000.00 | 0.2M |
| 2025-08-13 | 74,000.00 | 74,100.00 | 72,400.00 | 72,700.00 | 0.2M |
| 2025-08-12 | 69,000.00 | 74,500.00 | 69,000.00 | 73,100.00 | 0.3M |
| 2025-08-11 | 73,900.00 | 74,500.00 | 73,400.00 | 74,400.00 | 0.2M |
| 2025-08-08 | 74,500.00 | 74,600.00 | 73,000.00 | 73,600.00 | 0.1M |
| 2025-08-07 | 72,500.00 | 74,900.00 | 72,500.00 | 74,500.00 | 0.3M |
| 2025-08-06 | 72,000.00 | 72,500.00 | 71,500.00 | 72,500.00 | 0.1M |
| 2025-08-05 | 72,500.00 | 72,500.00 | 71,400.00 | 71,800.00 | 0.1M |
| 2025-08-04 | 71,900.00 | 73,000.00 | 71,400.00 | 72,000.00 | 0.1M |
| 2025-08-01 | 70,800.00 | 72,400.00 | 70,200.00 | 72,100.00 | 0.1M |
| 2025-07-31 | 73,000.00 | 73,200.00 | 71,300.00 | 71,900.00 | 0.2M |
| 2025-07-30 | 72,900.00 | 74,500.00 | 71,900.00 | 72,900.00 | 0.2M |
| 2025-07-29 | 73,900.00 | 74,900.00 | 71,000.00 | 71,500.00 | 0.3M |
| 2025-07-28 | 73,500.00 | 75,200.00 | 73,300.00 | 73,900.00 | 0.3M |
| 2025-07-25 | 74,800.00 | 75,900.00 | 71,800.00 | 73,000.00 | 0.2M |
| 2025-07-24 | 72,400.00 | 76,100.00 | 71,600.00 | 75,000.00 | 0.4M |
| 2025-07-23 | 72,500.00 | 74,000.00 | 71,600.00 | 72,400.00 | 0.2M |
| 2025-07-22 | 74,300.00 | 74,300.00 | 72,000.00 | 72,800.00 | 0.2M |
| 2025-07-21 | 76,600.00 | 80,500.00 | 72,000.00 | 73,000.00 | 0.2M |
| 2025-07-18 | 74,000.00 | 80,000.00 | 73,900.00 | 76,000.00 | 0.6M |
| 2025-07-17 | 67,000.00 | 74,300.00 | 67,000.00 | 74,000.00 | 0.6M |
| 2025-07-16 | 63,200.00 | 67,400.00 | 63,200.00 | 67,000.00 | 0.4M |
| 2025-07-15 | 63,900.00 | 63,900.00 | 63,100.00 | 63,200.00 | 0.1M |
| 2025-07-14 | 63,500.00 | 63,700.00 | 63,400.00 | 63,600.00 | 0.1M |
| 2025-07-11 | 63,500.00 | 64,200.00 | 63,500.00 | 63,500.00 | 0.1M |
| 2025-07-10 | 63,100.00 | 64,000.00 | 63,100.00 | 63,400.00 | 0.1M |
| 2025-07-09 | 63,300.00 | 63,400.00 | 62,700.00 | 62,800.00 | 0.1M |
| 2025-07-08 | 63,700.00 | 63,700.00 | 63,000.00 | 63,400.00 | 0.1M |
| 2025-07-07 | 63,600.00 | 64,400.00 | 63,100.00 | 63,300.00 | 0.1M |
| 2025-07-04 | 62,600.00 | 64,000.00 | 62,200.00 | 63,500.00 | 0.1M |
| 2025-07-03 | 63,000.00 | 63,100.00 | 62,300.00 | 62,500.00 | 0.1M |
| 2025-07-02 | 63,000.00 | 63,000.00 | 62,200.00 | 62,900.00 | 0.0M |
| 2025-07-01 | 63,900.00 | 64,200.00 | 62,500.00 | 62,800.00 | 0.1M |
| 2025-06-30 | 62,900.00 | 63,500.00 | 62,800.00 | 63,200.00 | 0.1M |
| 2025-06-27 | 62,600.00 | 63,100.00 | 62,500.00 | 62,700.00 | 0.1M |
| 2025-06-26 | 62,900.00 | 62,900.00 | 62,000.00 | 62,100.00 | 0.0M |
| 2025-06-25 | 62,000.00 | 63,200.00 | 62,000.00 | 62,700.00 | 0.1M |
| 2025-06-24 | 61,500.00 | 62,500.00 | 61,500.00 | 61,800.00 | 0.0M |
| 2025-06-23 | 61,900.00 | 61,900.00 | 60,500.00 | 61,500.00 | 0.0M |
| 2025-06-20 | 62,900.00 | 62,900.00 | 61,300.00 | 62,000.00 | 0.1M |
| 2025-06-19 | 63,200.00 | 63,200.00 | 62,700.00 | 62,900.00 | 0.0M |
| 2025-06-18 | 63,700.00 | 64,000.00 | 62,500.00 | 62,900.00 | 0.1M |
| 2025-06-17 | 64,400.00 | 64,400.00 | 63,400.00 | 63,700.00 | 0.0M |
| 2025-06-16 | 63,400.00 | 64,400.00 | 63,400.00 | 63,900.00 | 0.1M |
| 2025-06-13 | 64,800.00 | 64,800.00 | 63,000.00 | 63,400.00 | 0.1M |
| 2025-06-12 | 65,000.00 | 65,500.00 | 64,500.00 | 64,500.00 | 0.0M |
| 2025-06-11 | 63,000.00 | 66,000.00 | 62,700.00 | 64,900.00 | 0.2M |
| 2025-06-10 | 62,900.00 | 63,100.00 | 62,700.00 | 62,900.00 | 0.1M |
| 2025-06-09 | 64,000.00 | 65,000.00 | 62,500.00 | 62,900.00 | 0.2M |
| 2025-06-06 | 62,666.70 | 63,000.03 | 62,200.03 | 62,200.03 | 0.4M |
| 2025-06-05 | 62,400.03 | 62,800.03 | 62,200.03 | 62,666.70 | 0.3M |
| 2025-06-04 | 61,466.70 | 63,200.03 | 61,466.70 | 62,400.03 | 0.3M |
| 2025-06-03 | 61,666.70 | 61,800.03 | 61,333.36 | 61,466.70 | 0.2M |
| 2025-06-02 | 61,600.03 | 61,666.70 | 60,866.70 | 61,666.70 | 0.1M |
| 2025-05-30 | 92,900.00 | 93,000.00 | 92,100.00 | 92,100.00 | 0.1M |
| 2025-05-29 | 92,600.00 | 93,000.00 | 92,300.00 | 92,800.00 | 0.0M |
| 2025-05-28 | 92,800.00 | 93,000.00 | 92,300.00 | 92,400.00 | 0.1M |
| 2025-05-27 | 92,800.00 | 93,000.00 | 92,000.00 | 92,500.00 | 0.1M |
| 2025-05-26 | 91,300.00 | 92,900.00 | 90,300.00 | 92,800.00 | 0.1M |
| 2025-05-23 | 90,400.00 | 91,500.00 | 90,400.00 | 91,500.00 | 0.0M |
| 2025-05-22 | 90,900.00 | 91,900.00 | 90,400.00 | 90,800.00 | 0.1M |
| 2025-05-21 | 91,300.00 | 91,900.00 | 90,500.00 | 90,700.00 | 0.1M |
| 2025-05-20 | 91,700.00 | 92,000.00 | 90,800.00 | 91,200.00 | 0.1M |
| 2025-05-19 | 92,800.00 | 92,800.00 | 91,200.00 | 91,200.00 | 0.1M |
| 2025-05-16 | 94,300.00 | 94,300.00 | 92,600.00 | 92,900.00 | 0.1M |
| 2025-05-15 | 94,000.00 | 94,800.00 | 93,700.00 | 94,200.00 | 0.1M |
| 2025-05-14 | 93,000.00 | 94,100.00 | 92,700.00 | 93,900.00 | 0.1M |
| 2025-05-13 | 92,500.00 | 93,900.00 | 92,500.00 | 93,000.00 | 0.1M |
| 2025-05-12 | 92,000.00 | 94,800.00 | 91,000.00 | 92,000.00 | 0.1M |
| 2025-05-09 | 92,000.00 | 92,000.00 | 89,300.00 | 90,300.00 | 0.0M |
| 2025-05-08 | 90,300.00 | 91,900.00 | 90,300.00 | 91,000.00 | 0.1M |
| 2025-05-07 | 91,500.00 | 91,500.00 | 90,000.00 | 90,200.00 | 0.0M |
| 2025-05-06 | 90,100.00 | 93,000.00 | 89,700.00 | 91,100.00 | 0.1M |
| 2025-05-05 | 90,000.00 | 90,500.00 | 89,600.00 | 90,200.00 | 0.1M |
| 2025-04-29 | 89,200.00 | 90,900.00 | 89,200.00 | 89,900.00 | 0.1M |
| 2025-04-28 | 89,500.00 | 90,300.00 | 88,000.00 | 88,900.00 | 0.1M |
| 2025-04-25 | 92,700.00 | 92,700.00 | 89,300.00 | 89,300.00 | 0.0M |
| 2025-04-24 | 89,116.23 | 89,890.32 | 88,051.88 | 89,600.04 | 0.1M |
| 2025-04-23 | 89,019.48 | 89,696.80 | 86,890.75 | 88,535.67 | 0.1M |
| 2025-04-22 | 89,890.32 | 89,987.08 | 84,762.02 | 88,051.88 | 0.2M |
| 2025-04-21 | 90,857.92 | 91,922.28 | 89,213.00 | 89,987.08 | 0.1M |
| 2025-04-18 | 93,857.49 | 93,857.49 | 89,213.00 | 90,857.92 | 0.2M |
| 2025-04-17 | 95,900.00 | 99,800.00 | 94,300.00 | 95,400.00 | 0.1M |
| 2025-04-16 | 93,000.00 | 101,500.00 | 93,000.00 | 95,900.00 | 0.6M |
| 2025-04-15 | 92,300.00 | 92,600.00 | 91,400.00 | 92,500.00 | 0.1M |
| 2025-04-14 | 93,800.00 | 93,900.00 | 90,200.00 | 91,500.00 | 0.1M |
| 2025-04-11 | 96,000.00 | 96,800.00 | 90,200.00 | 92,500.00 | 0.2M |
| 2025-04-10 | 86,000.00 | 94,900.00 | 86,000.00 | 94,900.00 | 0.3M |
| 2025-04-09 | 75,000.00 | 85,500.00 | 73,000.00 | 82,500.00 | 0.4M |
| 2025-04-08 | 87,500.00 | 87,500.00 | 75,000.00 | 75,000.00 | 0.2M |
| 2025-04-04 | 80,000.00 | 87,500.00 | 80,000.00 | 87,500.00 | 0.2M |
| 2025-04-03 | 90,000.00 | 90,600.00 | 81,800.00 | 83,000.00 | 0.2M |
| 2025-04-02 | 91,800.00 | 92,200.00 | 90,500.00 | 91,300.00 | 0.0M |
| 2025-04-01 | 91,400.00 | 92,000.00 | 90,800.00 | 91,300.00 | 0.1M |
| 2025-03-31 | 92,100.00 | 92,100.00 | 91,100.00 | 91,200.00 | 0.1M |
| 2025-03-28 | 92,600.00 | 92,600.00 | 91,900.00 | 92,000.00 | 0.1M |
| 2025-03-27 | 93,000.00 | 93,100.00 | 92,000.00 | 92,700.00 | 0.1M |
| 2025-03-26 | 92,500.00 | 92,900.00 | 91,000.00 | 92,700.00 | 0.1M |
| 2025-03-25 | 94,400.00 | 94,600.00 | 91,200.00 | 92,100.00 | 0.1M |
| 2025-03-24 | 95,000.00 | 95,400.00 | 93,500.00 | 94,000.00 | 0.2M |
| 2025-03-21 | 95,000.00 | 95,000.00 | 92,000.00 | 93,300.00 | 0.3M |
| 2025-03-20 | 85,000.00 | 91,700.00 | 85,000.00 | 90,300.00 | 0.2M |
| 2025-03-19 | 93,800.00 | 93,800.00 | 85,800.00 | 86,000.00 | 0.3M |
| 2025-03-18 | 94,800.00 | 95,000.00 | 93,000.00 | 93,600.00 | 0.1M |
| 2025-03-17 | 95,300.00 | 96,400.00 | 93,800.00 | 94,200.00 | 0.1M |
| 2025-03-14 | 98,100.00 | 100,000.00 | 95,000.00 | 95,300.00 | 0.1M |
| 2025-03-13 | 102,900.00 | 102,900.00 | 98,800.00 | 100,000.00 | 0.1M |
| 2025-03-12 | 101,000.00 | 101,200.00 | 99,800.00 | 100,100.00 | 0.1M |
| 2025-03-11 | 99,470.00 | 99,470.00 | 98,000.00 | 98,294.00 | 0.1M |
| 2025-03-10 | 104,200.00 | 105,800.00 | 101,900.00 | 102,000.00 | 0.1M |
| 2025-03-07 | 102,700.00 | 106,000.00 | 102,700.00 | 102,700.00 | 0.2M |
| 2025-03-06 | 101,300.00 | 102,700.00 | 101,300.00 | 102,700.00 | 0.1M |
| 2025-03-05 | 101,600.00 | 102,800.00 | 101,000.00 | 101,000.00 | 0.1M |
| 2025-03-04 | 102,700.00 | 102,700.00 | 101,000.00 | 102,000.00 | 0.0M |
| 2025-03-03 | 100,200.00 | 105,000.00 | 99,600.00 | 103,500.00 | 0.1M |
| 2025-02-28 | 103,200.00 | 103,200.00 | 99,000.00 | 99,300.00 | 0.2M |
| 2025-02-27 | 106,000.00 | 106,100.00 | 101,900.00 | 103,000.00 | 0.1M |
| 2025-02-26 | 98,000.00 | 106,800.00 | 98,000.00 | 106,000.00 | 0.5M |
| 2025-02-25 | 96,200.00 | 99,000.00 | 96,000.00 | 99,000.00 | 0.2M |
| 2025-02-24 | 96,500.00 | 96,800.00 | 95,600.00 | 96,400.00 | 0.1M |
| 2025-02-21 | 96,000.00 | 97,000.00 | 96,000.00 | 96,700.00 | 0.1M |
| 2025-02-20 | 96,100.00 | 97,000.00 | 95,800.00 | 96,000.00 | 0.0M |
| 2025-02-19 | 97,000.00 | 97,300.00 | 95,700.00 | 96,100.00 | 0.1M |
| 2025-02-18 | 95,600.00 | 96,400.00 | 95,500.00 | 96,100.00 | 0.0M |
| 2025-02-17 | 97,100.00 | 98,200.00 | 95,600.00 | 95,700.00 | 0.1M |
| 2025-02-14 | 96,000.00 | 97,700.00 | 95,600.00 | 97,000.00 | 0.1M |
| 2025-02-13 | 96,800.00 | 96,800.00 | 95,300.00 | 96,000.00 | 0.2M |
| 2025-02-12 | 97,600.00 | 97,600.00 | 96,200.00 | 96,500.00 | 0.1M |
| 2025-02-11 | 95,900.00 | 97,900.00 | 94,600.00 | 97,600.00 | 0.1M |
| 2025-02-10 | 98,500.00 | 98,600.00 | 94,500.00 | 95,500.00 | 0.2M |
| 2025-02-07 | 99,000.00 | 99,100.00 | 98,400.00 | 98,500.00 | 0.1M |
| 2025-02-06 | 101,000.00 | 101,000.00 | 98,500.00 | 99,000.00 | 0.1M |
| 2025-02-05 | 100,000.00 | 102,000.00 | 99,500.00 | 99,900.00 | 0.1M |
| 2025-02-04 | 99,000.00 | 100,100.00 | 98,300.00 | 99,900.00 | 0.2M |
| 2025-02-03 | 105,000.00 | 105,000.00 | 97,300.00 | 98,400.00 | 0.5M |
| 2025-01-24 | 109,700.00 | 109,800.00 | 106,800.00 | 107,500.00 | 0.2M |
| 2025-01-23 | 111,000.00 | 112,800.00 | 107,800.00 | 109,100.00 | 0.2M |
| 2025-01-22 | 109,000.00 | 115,000.00 | 109,000.00 | 109,000.00 | 0.3M |
| 2025-01-21 | 99,000.00 | 111,200.00 | 99,000.00 | 109,000.00 | 0.7M |
| 2025-01-20 | 99,400.00 | 100,000.00 | 97,900.00 | 99,000.00 | 0.1M |
| 2025-01-17 | 95,700.00 | 99,200.00 | 95,500.00 | 99,200.00 | 0.2M |
| 2025-01-16 | 94,400.00 | 95,800.00 | 94,400.00 | 95,600.00 | 0.1M |
| 2025-01-15 | 95,000.00 | 96,000.00 | 94,000.00 | 94,700.00 | 0.0M |
| 2025-01-14 | 96,300.00 | 96,300.00 | 93,800.00 | 95,400.00 | 0.0M |
| 2025-01-13 | 94,900.00 | 95,900.00 | 94,000.00 | 95,900.00 | 0.1M |
| 2025-01-10 | 96,900.00 | 96,900.00 | 94,900.00 | 94,900.00 | 0.1M |
| 2025-01-09 | 98,200.00 | 98,500.00 | 96,300.00 | 96,800.00 | 0.1M |
| 2025-01-08 | 99,500.00 | 99,900.00 | 96,000.00 | 98,300.00 | 0.1M |
| 2025-01-07 | 96,700.00 | 101,600.00 | 96,300.00 | 99,200.00 | 0.4M |
| 2025-01-06 | 96,500.00 | 97,800.00 | 95,700.00 | 95,900.00 | 0.1M |
| 2025-01-03 | 96,800.00 | 97,600.00 | 96,300.00 | 96,600.00 | 0.1M |
| 2025-01-02 | 96,900.00 | 97,000.00 | 96,200.00 | 96,900.00 | 0.0M |