65.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 68.83 | 68.83 | 65.25 | 65.51 | 0.3M |
| 2025-09-25 | 68.89 | 71.40 | 67.53 | 68.27 | 0.6M |
| 2025-09-24 | 70.56 | 70.67 | 67.90 | 68.28 | 0.1M |
| 2025-09-23 | 71.40 | 71.50 | 69.20 | 70.11 | 0.3M |
| 2025-09-22 | 68.59 | 74.00 | 67.31 | 70.99 | 1.5M |
| 2025-09-19 | 66.39 | 69.05 | 65.92 | 67.38 | 0.4M |
| 2025-09-18 | 66.09 | 67.10 | 65.97 | 66.38 | 0.1M |
| 2025-09-17 | 66.09 | 67.64 | 65.83 | 66.07 | 0.2M |
| 2025-09-16 | 66.51 | 66.80 | 65.63 | 66.13 | 0.1M |
| 2025-09-15 | 65.06 | 68.45 | 65.06 | 66.26 | 0.4M |
| 2025-09-12 | 64.51 | 65.50 | 64.39 | 64.86 | 0.1M |
| 2025-09-11 | 65.75 | 66.64 | 64.40 | 64.89 | 0.1M |
| 2025-09-10 | 65.39 | 66.35 | 64.57 | 64.94 | 0.1M |
| 2025-09-09 | 65.23 | 65.80 | 64.22 | 64.43 | 0.1M |
| 2025-09-08 | 64.61 | 67.19 | 64.44 | 65.22 | 0.1M |
| 2025-09-05 | 63.37 | 67.34 | 63.00 | 64.49 | 0.2M |
| 2025-09-04 | 65.39 | 65.39 | 63.17 | 63.37 | 0.1M |
| 2025-09-03 | 61.75 | 65.66 | 61.75 | 64.59 | 0.1M |
| 2025-09-02 | 62.58 | 63.94 | 62.02 | 62.85 | 0.1M |
| 2025-09-01 | 60.75 | 62.62 | 60.75 | 62.18 | 0.1M |
| 2025-08-29 | 61.01 | 61.75 | 60.33 | 60.77 | 0.0M |
| 2025-08-28 | 62.20 | 63.10 | 60.93 | 61.32 | 0.0M |
| 2025-08-26 | 63.99 | 63.99 | 62.00 | 62.15 | 0.0M |
| 2025-08-25 | 64.25 | 65.59 | 63.64 | 63.75 | 0.1M |
| 2025-08-22 | 65.07 | 65.54 | 64.00 | 64.09 | 0.1M |
| 2025-08-21 | 66.00 | 66.76 | 64.64 | 65.04 | 0.1M |
| 2025-08-20 | 65.66 | 65.99 | 64.80 | 65.44 | 0.1M |
| 2025-08-19 | 62.71 | 66.56 | 62.71 | 65.29 | 0.2M |
| 2025-08-18 | 62.94 | 63.50 | 62.66 | 63.01 | 0.0M |
| 2025-08-14 | 62.70 | 63.04 | 62.00 | 62.07 | 0.0M |
| 2025-08-13 | 62.96 | 63.17 | 62.31 | 62.68 | 0.0M |
| 2025-08-12 | 62.50 | 63.17 | 61.90 | 61.97 | 0.1M |
| 2025-08-11 | 63.18 | 63.29 | 61.84 | 62.65 | 0.0M |
| 2025-08-08 | 64.88 | 64.96 | 63.00 | 63.17 | 0.1M |
| 2025-08-07 | 65.00 | 65.71 | 62.32 | 64.55 | 0.1M |
| 2025-08-06 | 66.49 | 66.49 | 64.80 | 64.90 | 0.0M |
| 2025-08-05 | 66.00 | 66.50 | 65.53 | 65.66 | 0.1M |
| 2025-08-04 | 65.51 | 67.70 | 65.20 | 65.59 | 0.1M |
| 2025-08-01 | 64.16 | 69.40 | 64.16 | 66.46 | 0.3M |
| 2025-07-31 | 64.49 | 65.19 | 63.54 | 64.64 | 0.1M |
| 2025-07-30 | 66.07 | 66.99 | 65.50 | 65.58 | 0.1M |
| 2025-07-29 | 65.00 | 66.96 | 64.28 | 66.06 | 0.1M |
| 2025-07-28 | 66.89 | 67.13 | 64.82 | 65.42 | 0.1M |
| 2025-07-25 | 68.55 | 68.55 | 66.67 | 67.05 | 0.1M |
| 2025-07-24 | 69.08 | 69.59 | 68.33 | 68.64 | 0.1M |
| 2025-07-23 | 70.38 | 70.51 | 68.70 | 69.13 | 0.1M |
| 2025-07-22 | 71.01 | 72.89 | 70.10 | 70.40 | 0.3M |
| 2025-07-21 | 68.12 | 72.00 | 67.55 | 70.83 | 0.5M |
| 2025-07-18 | 68.26 | 68.83 | 67.60 | 68.12 | 0.1M |
| 2025-07-17 | 68.71 | 69.26 | 68.05 | 68.26 | 0.1M |
| 2025-07-16 | 68.47 | 69.41 | 68.47 | 68.54 | 0.1M |
| 2025-07-15 | 67.28 | 69.57 | 67.28 | 68.47 | 0.1M |
| 2025-07-14 | 67.05 | 68.48 | 67.00 | 67.84 | 0.1M |
| 2025-07-11 | 71.00 | 71.00 | 67.80 | 67.99 | 0.1M |
| 2025-07-10 | 69.16 | 70.30 | 68.18 | 68.77 | 0.1M |
| 2025-07-09 | 70.49 | 70.56 | 69.09 | 69.12 | 0.1M |
| 2025-07-08 | 69.70 | 70.84 | 68.86 | 69.33 | 0.1M |
| 2025-07-07 | 69.07 | 70.91 | 68.99 | 69.69 | 0.1M |
| 2025-07-04 | 70.24 | 71.27 | 69.70 | 70.02 | 0.1M |
| 2025-07-03 | 71.80 | 71.80 | 69.60 | 70.21 | 0.0M |
| 2025-07-02 | 72.11 | 72.49 | 70.80 | 70.94 | 0.1M |
| 2025-07-01 | 73.37 | 73.37 | 71.48 | 71.98 | 0.1M |
| 2025-06-30 | 71.00 | 73.50 | 70.35 | 72.58 | 0.2M |
| 2025-06-27 | 71.51 | 71.63 | 70.45 | 70.58 | 0.1M |
| 2025-06-26 | 71.43 | 72.62 | 70.36 | 71.13 | 0.2M |
| 2025-06-25 | 70.49 | 72.31 | 69.50 | 71.27 | 0.4M |
| 2025-06-24 | 70.05 | 71.55 | 69.01 | 69.35 | 0.2M |
| 2025-06-23 | 66.59 | 70.36 | 65.98 | 70.04 | 0.2M |
| 2025-06-20 | 66.94 | 68.49 | 65.75 | 67.01 | 0.1M |
| 2025-06-19 | 68.21 | 69.90 | 66.12 | 66.55 | 0.1M |
| 2025-06-18 | 72.20 | 72.45 | 69.00 | 69.49 | 0.2M |
| 2025-06-17 | 67.11 | 72.34 | 67.11 | 72.34 | 0.4M |
| 2025-06-16 | 68.01 | 70.80 | 66.40 | 68.90 | 0.1M |
| 2025-06-13 | 68.00 | 70.89 | 68.00 | 69.55 | 0.2M |
| 2025-06-12 | 72.72 | 74.00 | 70.50 | 71.31 | 0.1M |
| 2025-06-11 | 72.25 | 75.70 | 71.50 | 72.72 | 0.3M |
| 2025-06-10 | 74.80 | 74.80 | 72.05 | 72.44 | 0.2M |
| 2025-06-09 | 72.65 | 75.40 | 70.65 | 73.77 | 0.2M |
| 2025-06-06 | 72.72 | 75.40 | 72.72 | 73.67 | 0.3M |
| 2025-06-05 | 78.29 | 78.41 | 76.00 | 76.22 | 0.5M |
| 2025-06-04 | 76.69 | 79.32 | 73.33 | 78.04 | 1.4M |
| 2025-06-03 | 78.51 | 79.12 | 76.55 | 77.11 | 1.1M |
| 2025-06-02 | 85.20 | 85.20 | 77.42 | 78.01 | 4.6M |
| 2025-05-30 | 84.21 | 88.20 | 80.13 | 85.95 | 20.1M |
| 2025-05-29 | 70.84 | 83.28 | 70.75 | 81.36 | 25.4M |
| 2025-05-28 | 63.72 | 72.50 | 63.72 | 69.40 | 6.9M |
| 2025-05-27 | 64.35 | 64.35 | 63.22 | 63.96 | 0.1M |
| 2025-05-26 | 63.99 | 65.35 | 63.86 | 64.06 | 0.2M |
| 2025-05-23 | 61.21 | 66.40 | 60.76 | 63.66 | 0.9M |
| 2025-05-22 | 61.01 | 62.45 | 60.50 | 61.19 | 0.2M |
| 2025-05-21 | 60.30 | 62.90 | 60.30 | 61.85 | 0.3M |
| 2025-05-20 | 60.04 | 62.97 | 60.04 | 61.12 | 0.4M |
| 2025-05-19 | 61.92 | 63.50 | 61.15 | 61.60 | 0.5M |
| 2025-05-16 | 60.63 | 62.45 | 60.06 | 61.82 | 0.5M |
| 2025-05-15 | 59.78 | 60.40 | 59.00 | 60.15 | 0.2M |
| 2025-05-14 | 57.50 | 60.74 | 57.14 | 59.40 | 0.8M |
| 2025-05-13 | 56.95 | 57.60 | 56.00 | 56.94 | 0.1M |
| 2025-05-12 | 54.97 | 56.66 | 54.50 | 56.31 | 0.4M |
| 2025-05-09 | 50.06 | 52.80 | 50.06 | 52.31 | 0.2M |
| 2025-05-08 | 54.01 | 55.01 | 52.20 | 52.81 | 0.2M |
| 2025-05-07 | 51.01 | 54.19 | 51.01 | 53.93 | 0.2M |
| 2025-05-06 | 55.40 | 56.86 | 53.40 | 53.74 | 0.1M |
| 2025-05-05 | 57.95 | 57.95 | 55.27 | 56.41 | 0.2M |
| 2025-05-02 | 56.01 | 56.98 | 55.16 | 55.39 | 0.5M |
| 2025-04-30 | 57.41 | 57.52 | 55.85 | 56.23 | 0.2M |
| 2025-04-29 | 58.00 | 59.30 | 57.00 | 57.30 | 0.2M |
| 2025-04-28 | 58.44 | 58.76 | 56.89 | 58.09 | 0.3M |
| 2025-04-25 | 61.51 | 61.79 | 57.75 | 58.17 | 0.9M |
| 2025-04-24 | 56.00 | 65.76 | 55.57 | 62.00 | 3.3M |
| 2025-04-23 | 55.40 | 56.65 | 54.81 | 55.88 | 0.4M |
| 2025-04-22 | 55.36 | 56.38 | 54.79 | 55.75 | 0.3M |
| 2025-04-21 | 53.11 | 55.27 | 53.11 | 54.95 | 0.3M |
| 2025-04-17 | 53.99 | 54.50 | 53.16 | 53.81 | 0.3M |
| 2025-04-16 | 53.01 | 54.68 | 52.76 | 53.70 | 0.3M |
| 2025-04-15 | 51.40 | 52.89 | 51.00 | 52.76 | 0.1M |
| 2025-04-11 | 50.78 | 50.78 | 49.78 | 50.35 | 0.2M |
| 2025-04-09 | 50.01 | 50.01 | 48.75 | 49.17 | 0.2M |
| 2025-04-08 | 50.01 | 51.25 | 49.31 | 49.93 | 0.2M |
| 2025-04-07 | 42.55 | 49.10 | 42.55 | 48.45 | 0.4M |
| 2025-04-04 | 53.72 | 54.30 | 50.87 | 51.55 | 0.2M |
| 2025-04-03 | 53.29 | 54.80 | 53.29 | 54.55 | 0.2M |
| 2025-04-02 | 54.10 | 55.97 | 52.65 | 54.35 | 0.4M |
| 2025-04-01 | 51.26 | 54.38 | 51.26 | 54.04 | 0.3M |
| 2025-03-28 | 54.49 | 55.48 | 52.10 | 52.22 | 0.2M |
| 2025-03-27 | 52.48 | 59.27 | 51.20 | 54.07 | 1.1M |
| 2025-03-26 | 53.73 | 55.40 | 52.36 | 52.48 | 0.5M |
| 2025-03-25 | 56.01 | 56.42 | 53.44 | 53.71 | 0.3M |
| 2025-03-24 | 55.01 | 57.48 | 55.01 | 55.93 | 0.3M |
| 2025-03-21 | 53.79 | 55.73 | 53.18 | 54.85 | 0.3M |
| 2025-03-20 | 54.29 | 54.99 | 53.01 | 53.87 | 0.2M |
| 2025-03-19 | 51.31 | 54.89 | 51.20 | 53.51 | 0.5M |
| 2025-03-18 | 50.01 | 51.56 | 49.98 | 50.73 | 0.3M |
| 2025-03-17 | 50.60 | 51.15 | 49.35 | 49.48 | 0.1M |
| 2025-03-13 | 50.78 | 51.53 | 50.13 | 50.39 | 0.2M |
| 2025-03-12 | 52.60 | 53.03 | 50.46 | 50.78 | 0.2M |
| 2025-03-11 | 51.75 | 52.68 | 51.05 | 51.66 | 0.2M |
| 2025-03-10 | 55.59 | 56.65 | 52.21 | 52.63 | 0.2M |
| 2025-03-07 | 54.99 | 56.44 | 53.90 | 55.24 | 0.3M |
| 2025-03-06 | 52.01 | 55.80 | 52.01 | 54.09 | 0.7M |
| 2025-03-05 | 50.01 | 52.25 | 49.62 | 51.85 | 0.2M |
| 2025-03-04 | 48.01 | 50.70 | 48.01 | 50.21 | 0.1M |
| 2025-03-03 | 50.24 | 50.38 | 46.46 | 48.79 | 0.4M |
| 2025-02-28 | 48.55 | 50.90 | 48.55 | 49.30 | 0.3M |
| 2025-02-27 | 54.67 | 54.67 | 50.66 | 50.92 | 0.2M |
| 2025-02-25 | 54.09 | 55.71 | 53.50 | 53.67 | 0.1M |
| 2025-02-24 | 56.99 | 56.99 | 54.58 | 54.95 | 0.1M |
| 2025-02-21 | 57.38 | 59.31 | 56.00 | 56.38 | 0.2M |
| 2025-02-20 | 55.85 | 58.00 | 55.50 | 57.76 | 0.2M |
| 2025-02-19 | 53.31 | 56.99 | 53.31 | 56.06 | 0.3M |
| 2025-02-18 | 54.99 | 56.51 | 53.50 | 54.32 | 0.3M |
| 2025-02-17 | 55.01 | 58.00 | 55.01 | 56.37 | 0.4M |
| 2025-02-14 | 60.01 | 60.43 | 57.10 | 57.76 | 0.3M |
| 2025-02-13 | 61.99 | 63.09 | 61.50 | 61.61 | 0.1M |
| 2025-02-12 | 62.52 | 63.56 | 59.60 | 61.50 | 0.2M |
| 2025-02-11 | 65.31 | 65.65 | 63.08 | 63.73 | 0.2M |
| 2025-02-10 | 66.21 | 66.92 | 65.45 | 65.91 | 0.1M |
| 2025-02-07 | 67.81 | 67.81 | 66.52 | 66.71 | 0.1M |
| 2025-02-06 | 68.90 | 68.90 | 67.53 | 67.72 | 0.1M |
| 2025-02-05 | 67.22 | 69.80 | 67.22 | 68.32 | 0.3M |
| 2025-02-04 | 66.98 | 68.23 | 66.39 | 67.12 | 0.2M |
| 2025-02-03 | 66.99 | 67.65 | 65.90 | 66.30 | 0.2M |
| 2025-02-01 | 70.21 | 71.23 | 67.40 | 67.67 | 0.3M |
| 2025-01-31 | 67.55 | 69.84 | 66.94 | 69.41 | 0.1M |
| 2025-01-30 | 68.00 | 69.10 | 67.14 | 67.52 | 0.2M |
| 2025-01-29 | 64.89 | 67.37 | 64.89 | 67.24 | 0.3M |
| 2025-01-28 | 66.90 | 68.44 | 63.47 | 64.83 | 0.4M |
| 2025-01-27 | 68.51 | 68.55 | 65.85 | 66.73 | 0.3M |
| 2025-01-24 | 68.31 | 70.38 | 68.31 | 69.22 | 0.3M |
| 2025-01-23 | 69.04 | 71.33 | 69.04 | 69.68 | 0.3M |
| 2025-01-22 | 71.14 | 71.42 | 68.55 | 69.66 | 0.3M |
| 2025-01-21 | 72.16 | 74.63 | 70.82 | 71.43 | 0.2M |
| 2025-01-20 | 72.55 | 73.00 | 71.25 | 72.06 | 0.1M |
| 2025-01-17 | 69.91 | 74.29 | 69.48 | 71.44 | 0.3M |
| 2025-01-16 | 70.00 | 70.90 | 69.15 | 70.09 | 0.2M |
| 2025-01-15 | 70.01 | 70.01 | 68.20 | 68.86 | 0.2M |
| 2025-01-14 | 67.19 | 69.16 | 66.92 | 68.96 | 0.3M |
| 2025-01-13 | 69.96 | 70.35 | 66.35 | 66.89 | 0.6M |
| 2025-01-10 | 73.99 | 73.99 | 69.92 | 70.24 | 0.4M |
| 2025-01-09 | 76.69 | 76.69 | 73.70 | 74.57 | 0.3M |
| 2025-01-08 | 70.51 | 80.70 | 69.85 | 76.02 | 2.0M |
| 2025-01-07 | 69.80 | 71.26 | 69.62 | 70.89 | 0.1M |
| 2025-01-06 | 74.17 | 74.50 | 69.42 | 69.67 | 0.3M |
| 2025-01-03 | 74.00 | 75.46 | 74.00 | 74.50 | 0.1M |
| 2025-01-02 | 74.86 | 74.86 | 73.17 | 73.99 | 0.1M |
| 2025-01-01 | 73.69 | 74.35 | 72.75 | 74.05 | 0.1M |