69,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 69,040.00 | 69,500.00 | 68,980.00 | 69,200.00 | 0.0M |
| 2025-09-25 | 69,500.00 | 69,580.00 | 69,200.00 | 69,300.00 | 0.0M |
| 2025-09-24 | 67,950.00 | 69,020.00 | 67,800.00 | 69,020.00 | 0.0M |
| 2025-09-22 | 67,520.00 | 68,260.00 | 67,520.00 | 67,950.00 | 0.0M |
| 2025-09-19 | 68,500.00 | 68,540.00 | 66,920.00 | 67,520.00 | 0.0M |
| 2025-09-18 | 67,230.00 | 68,090.00 | 67,230.00 | 67,760.00 | 0.0M |
| 2025-09-17 | 67,860.00 | 67,860.00 | 67,410.00 | 67,530.00 | 0.0M |
| 2025-09-16 | 68,220.00 | 68,600.00 | 67,900.00 | 68,220.00 | 0.0M |
| 2025-09-12 | 68,720.00 | 68,720.00 | 67,720.00 | 67,720.00 | 0.0M |
| 2025-09-11 | 66,940.00 | 67,790.00 | 66,940.00 | 67,790.00 | 0.0M |
| 2025-09-10 | 66,960.00 | 67,030.00 | 66,800.00 | 67,030.00 | 0.0M |
| 2025-09-09 | 67,790.00 | 67,980.00 | 66,980.00 | 67,470.00 | 0.0M |
| 2025-09-08 | 67,110.00 | 67,470.00 | 66,870.00 | 67,360.00 | 0.0M |
| 2025-09-05 | 65,860.00 | 66,190.00 | 65,530.00 | 66,190.00 | 0.0M |
| 2025-09-04 | 65,330.00 | 65,400.00 | 64,810.00 | 65,400.00 | 0.0M |
| 2025-09-03 | 65,730.00 | 65,730.00 | 64,560.00 | 64,560.00 | 0.0M |
| 2025-09-02 | 66,230.00 | 66,370.00 | 65,800.00 | 65,800.00 | 0.0M |
| 2025-09-01 | 66,670.00 | 66,970.00 | 65,870.00 | 66,170.00 | 0.0M |
| 2025-08-29 | 67,390.00 | 67,390.00 | 67,070.00 | 67,110.00 | 0.0M |
| 2025-08-28 | 66,990.00 | 67,250.00 | 66,680.00 | 67,250.00 | 0.0M |
| 2025-08-27 | 67,520.00 | 67,520.00 | 66,850.00 | 67,000.00 | 0.0M |
| 2025-08-26 | 67,730.00 | 67,730.00 | 67,220.00 | 67,320.00 | 0.0M |
| 2025-08-25 | 67,900.00 | 68,150.00 | 67,690.00 | 67,860.00 | 0.0M |
| 2025-08-22 | 67,380.00 | 67,410.00 | 67,000.00 | 67,170.00 | 0.0M |
| 2025-08-21 | 67,230.00 | 67,420.00 | 67,010.00 | 67,080.00 | 0.0M |
| 2025-08-20 | 68,270.00 | 68,270.00 | 67,100.00 | 67,500.00 | 0.0M |
| 2025-08-19 | 69,590.00 | 69,590.00 | 68,500.00 | 68,530.00 | 0.0M |
| 2025-08-18 | 68,910.00 | 69,520.00 | 68,910.00 | 69,060.00 | 0.0M |
| 2025-08-15 | 68,580.00 | 68,960.00 | 68,300.00 | 68,690.00 | 0.0M |
| 2025-08-14 | 69,620.00 | 69,620.00 | 68,150.00 | 68,170.00 | 0.0M |
| 2025-08-13 | 69,580.00 | 70,340.00 | 69,580.00 | 70,340.00 | 0.0M |
| 2025-08-12 | 68,950.00 | 69,180.00 | 68,760.00 | 68,800.00 | 0.0M |
| 2025-08-08 | 67,570.00 | 68,820.00 | 67,570.00 | 68,280.00 | 0.0M |
| 2025-08-07 | 67,380.00 | 67,850.00 | 66,910.00 | 67,460.00 | 0.0M |
| 2025-08-06 | 66,650.00 | 68,130.00 | 66,650.00 | 67,780.00 | 0.0M |
| 2025-08-05 | 66,240.00 | 66,460.00 | 65,710.00 | 66,140.00 | 0.0M |
| 2025-08-04 | 65,500.00 | 65,500.00 | 64,580.00 | 65,500.00 | 0.0M |
| 2025-08-01 | 66,350.00 | 66,960.00 | 66,350.00 | 66,660.00 | 0.0M |
| 2025-07-31 | 65,850.00 | 66,540.00 | 65,850.00 | 66,520.00 | 0.0M |
| 2025-07-30 | 65,230.00 | 65,710.00 | 65,210.00 | 65,630.00 | 0.0M |
| 2025-07-29 | 65,900.00 | 65,900.00 | 65,030.00 | 65,290.00 | 0.0M |
| 2025-07-28 | 66,730.00 | 66,730.00 | 66,110.00 | 66,310.00 | 0.0M |
| 2025-07-25 | 67,000.00 | 67,010.00 | 66,410.00 | 66,470.00 | 0.0M |
| 2025-07-24 | 66,180.00 | 67,170.00 | 66,040.00 | 67,080.00 | 0.0M |
| 2025-07-23 | 64,580.00 | 65,620.00 | 64,580.00 | 65,460.00 | 0.0M |
| 2025-07-22 | 63,000.00 | 63,980.00 | 63,000.00 | 63,580.00 | 0.0M |
| 2025-07-18 | 63,170.00 | 63,170.00 | 62,580.00 | 62,580.00 | 0.0M |
| 2025-07-17 | 63,050.00 | 63,200.00 | 62,500.00 | 63,170.00 | 0.0M |
| 2025-07-16 | 63,520.00 | 63,650.00 | 63,050.00 | 63,190.00 | 0.0M |
| 2025-07-15 | 63,630.00 | 63,630.00 | 62,610.00 | 63,220.00 | 0.0M |
| 2025-07-14 | 62,570.00 | 63,520.00 | 62,450.00 | 63,370.00 | 0.0M |
| 2025-07-11 | 65,490.00 | 65,720.00 | 65,010.00 | 65,290.00 | 0.0M |
| 2025-07-10 | 65,490.00 | 65,490.00 | 64,890.00 | 64,950.00 | 0.0M |
| 2025-07-09 | 65,390.00 | 65,390.00 | 65,090.00 | 65,150.00 | 0.0M |
| 2025-07-08 | 65,460.00 | 65,780.00 | 65,400.00 | 65,490.00 | 0.0M |
| 2025-07-07 | 65,260.00 | 65,260.00 | 65,020.00 | 65,140.00 | 0.0M |
| 2025-07-04 | 66,660.00 | 66,660.00 | 65,380.00 | 65,440.00 | 0.0M |
| 2025-07-03 | 66,720.00 | 66,720.00 | 65,520.00 | 65,770.00 | 0.0M |
| 2025-07-02 | 65,680.00 | 67,100.00 | 65,250.00 | 67,100.00 | 0.0M |
| 2025-07-01 | 66,900.00 | 66,900.00 | 66,410.00 | 66,590.00 | 0.0M |
| 2025-06-30 | 67,320.00 | 67,730.00 | 66,450.00 | 66,450.00 | 0.0M |
| 2025-06-27 | 67,180.00 | 67,180.00 | 66,010.00 | 66,400.00 | 0.0M |
| 2025-06-26 | 64,300.00 | 68,510.00 | 63,980.00 | 65,820.00 | 0.0M |
| 2025-06-25 | 64,570.00 | 64,570.00 | 63,450.00 | 63,840.00 | 0.0M |
| 2025-06-24 | 63,570.00 | 64,040.00 | 63,550.00 | 63,610.00 | 0.0M |
| 2025-06-23 | 63,110.00 | 63,640.00 | 63,110.00 | 63,180.00 | 0.0M |
| 2025-06-20 | 63,630.00 | 63,630.00 | 63,170.00 | 63,240.00 | 0.0M |
| 2025-06-19 | 63,850.00 | 63,910.00 | 63,510.00 | 63,630.00 | 0.0M |
| 2025-06-18 | 63,980.00 | 63,980.00 | 63,740.00 | 63,850.00 | 0.0M |
| 2025-06-17 | 64,150.00 | 64,170.00 | 63,870.00 | 64,090.00 | 0.0M |
| 2025-06-16 | 63,580.00 | 64,150.00 | 63,270.00 | 63,580.00 | 0.0M |
| 2025-06-13 | 63,000.00 | 63,010.00 | 62,340.00 | 62,880.00 | 0.0M |
| 2025-06-12 | 62,600.00 | 62,940.00 | 62,600.00 | 62,940.00 | 0.0M |
| 2025-06-11 | 62,390.00 | 62,390.00 | 62,160.00 | 62,230.00 | 0.0M |
| 2025-06-10 | 63,000.00 | 63,370.00 | 62,670.00 | 62,670.00 | 0.0M |
| 2025-06-09 | 62,980.00 | 63,000.00 | 62,720.00 | 62,780.00 | 0.0M |
| 2025-06-06 | 62,000.00 | 62,770.00 | 62,000.00 | 62,770.00 | 0.0M |
| 2025-06-05 | 62,600.00 | 62,680.00 | 61,940.00 | 61,940.00 | 0.0M |
| 2025-06-04 | 62,840.00 | 62,980.00 | 62,470.00 | 62,750.00 | 0.0M |
| 2025-06-03 | 61,930.00 | 62,610.00 | 61,930.00 | 62,230.00 | 0.0M |
| 2025-06-02 | 62,100.00 | 62,100.00 | 61,440.00 | 61,730.00 | 0.0M |
| 2025-05-30 | 61,820.00 | 62,370.00 | 61,770.00 | 62,370.00 | 0.0M |
| 2025-05-29 | 62,530.00 | 62,530.00 | 61,850.00 | 62,360.00 | 0.0M |
| 2025-05-28 | 62,320.00 | 62,500.00 | 62,040.00 | 62,050.00 | 0.0M |
| 2025-05-27 | 60,790.00 | 61,600.00 | 60,790.00 | 61,600.00 | 0.0M |
| 2025-05-26 | 60,800.00 | 61,000.00 | 60,700.00 | 60,930.00 | 0.0M |
| 2025-05-23 | 59,700.00 | 60,730.00 | 59,700.00 | 60,450.00 | 0.0M |
| 2025-05-22 | 58,920.00 | 59,560.00 | 58,920.00 | 59,560.00 | 0.0M |
| 2025-05-21 | 59,240.00 | 59,920.00 | 59,240.00 | 59,920.00 | 0.0M |
| 2025-05-20 | 59,460.00 | 60,350.00 | 59,460.00 | 59,630.00 | 0.0M |
| 2025-05-19 | 59,150.00 | 59,150.00 | 58,970.00 | 59,120.00 | 0.0M |
| 2025-05-16 | 59,050.00 | 59,150.00 | 58,740.00 | 59,060.00 | 0.0M |
| 2025-05-15 | 59,270.00 | 59,300.00 | 58,910.00 | 58,910.00 | 0.0M |
| 2025-05-14 | 58,630.00 | 59,250.00 | 58,370.00 | 59,250.00 | 0.0M |
| 2025-05-13 | 59,050.00 | 59,500.00 | 58,750.00 | 58,800.00 | 0.0M |
| 2025-05-12 | 57,180.00 | 58,050.00 | 57,180.00 | 58,050.00 | 0.0M |
| 2025-05-09 | 58,100.00 | 58,270.00 | 56,830.00 | 57,420.00 | 0.0M |
| 2025-05-08 | 57,000.00 | 57,860.00 | 56,760.00 | 57,670.00 | 0.0M |
| 2025-05-07 | 57,300.00 | 57,300.00 | 56,700.00 | 56,980.00 | 0.0M |
| 2025-05-02 | 57,130.00 | 57,220.00 | 56,720.00 | 57,150.00 | 0.0M |
| 2025-05-01 | 56,300.00 | 56,670.00 | 56,300.00 | 56,670.00 | 0.0M |
| 2025-04-30 | 56,600.00 | 56,600.00 | 55,710.00 | 55,710.00 | 0.0M |
| 2025-04-28 | 55,900.00 | 56,570.00 | 55,900.00 | 56,210.00 | 0.0M |
| 2025-04-25 | 55,340.00 | 55,660.00 | 55,290.00 | 55,590.00 | 0.0M |
| 2025-04-24 | 54,550.00 | 55,000.00 | 54,550.00 | 54,740.00 | 0.0M |
| 2025-04-23 | 54,100.00 | 54,120.00 | 53,780.00 | 53,960.00 | 0.0M |
| 2025-04-22 | 53,000.00 | 53,150.00 | 52,820.00 | 53,100.00 | 0.0M |
| 2025-04-21 | 53,500.00 | 53,720.00 | 53,030.00 | 53,270.00 | 0.0M |
| 2025-04-18 | 54,000.00 | 54,260.00 | 53,970.00 | 54,260.00 | 0.0M |
| 2025-04-17 | 52,420.00 | 54,120.00 | 52,420.00 | 54,120.00 | 0.0M |
| 2025-04-16 | 53,580.00 | 53,580.00 | 52,680.00 | 53,020.00 | 0.0M |
| 2025-04-15 | 53,620.00 | 53,620.00 | 53,210.00 | 53,580.00 | 0.0M |
| 2025-04-14 | 53,450.00 | 53,560.00 | 52,780.00 | 52,780.00 | 0.0M |
| 2025-04-11 | 51,440.00 | 52,450.00 | 50,930.00 | 52,450.00 | 0.0M |
| 2025-04-10 | 55,420.00 | 55,450.00 | 53,240.00 | 53,940.00 | 0.0M |
| 2025-04-09 | 49,220.00 | 49,570.00 | 48,290.00 | 49,050.00 | 0.0M |
| 2025-04-08 | 49,320.00 | 52,230.00 | 49,320.00 | 50,870.00 | 0.0M |
| 2025-04-07 | 48,160.00 | 49,870.00 | 47,250.00 | 48,400.00 | 0.0M |
| 2025-04-04 | 53,600.00 | 54,560.00 | 51,500.00 | 54,560.00 | 0.0M |
| 2025-04-03 | 54,440.00 | 54,900.00 | 53,910.00 | 54,600.00 | 0.0M |
| 2025-04-02 | 57,070.00 | 57,070.00 | 55,780.00 | 56,440.00 | 0.0M |
| 2025-04-01 | 56,800.00 | 56,960.00 | 56,050.00 | 56,090.00 | 0.0M |
| 2025-03-31 | 57,160.00 | 57,160.00 | 56,370.00 | 56,370.00 | 0.0M |
| 2025-03-28 | 59,470.00 | 59,620.00 | 58,500.00 | 58,730.00 | 0.0M |
| 2025-03-27 | 58,970.00 | 59,670.00 | 58,930.00 | 59,250.00 | 0.0M |
| 2025-03-26 | 60,370.00 | 60,370.00 | 59,910.00 | 59,910.00 | 0.0M |
| 2025-03-25 | 60,850.00 | 60,850.00 | 59,810.00 | 59,970.00 | 0.0M |
| 2025-03-24 | 60,730.00 | 60,730.00 | 59,800.00 | 59,850.00 | 0.0M |
| 2025-03-21 | 61,020.00 | 61,100.00 | 60,310.00 | 60,570.00 | 0.0M |
| 2025-03-19 | 60,830.00 | 61,290.00 | 60,830.00 | 61,030.00 | 0.0M |
| 2025-03-18 | 61,550.00 | 61,550.00 | 60,570.00 | 60,650.00 | 0.0M |
| 2025-03-17 | 59,020.00 | 60,690.00 | 59,020.00 | 60,550.00 | 0.0M |
| 2025-03-14 | 57,850.00 | 58,500.00 | 57,780.00 | 58,410.00 | 0.0M |
| 2025-03-13 | 57,960.00 | 58,300.00 | 57,910.00 | 57,910.00 | 0.0M |
| 2025-03-12 | 56,470.00 | 57,670.00 | 56,470.00 | 57,520.00 | 0.0M |
| 2025-03-11 | 56,620.00 | 56,790.00 | 55,680.00 | 56,790.00 | 0.0M |
| 2025-03-10 | 58,110.00 | 58,110.00 | 57,110.00 | 57,280.00 | 0.0M |
| 2025-03-07 | 58,010.00 | 58,620.00 | 56,270.00 | 57,860.00 | 0.0M |
| 2025-03-06 | 57,010.00 | 58,710.00 | 57,010.00 | 58,320.00 | 0.0M |
| 2025-03-05 | 56,390.00 | 56,980.00 | 56,280.00 | 56,450.00 | 0.0M |
| 2025-03-04 | 55,740.00 | 56,410.00 | 55,680.00 | 56,390.00 | 0.0M |
| 2025-03-03 | 55,240.00 | 55,760.00 | 54,380.00 | 55,740.00 | 0.0M |
| 2025-02-28 | 55,540.00 | 55,540.00 | 54,270.00 | 54,770.00 | 0.0M |
| 2025-02-27 | 55,960.00 | 56,520.00 | 55,960.00 | 56,520.00 | 0.0M |
| 2025-02-26 | 55,750.00 | 55,750.00 | 55,250.00 | 55,650.00 | 0.0M |
| 2025-02-25 | 56,570.00 | 56,570.00 | 55,760.00 | 56,260.00 | 0.0M |
| 2025-02-21 | 57,390.00 | 57,500.00 | 56,660.00 | 57,060.00 | 0.0M |
| 2025-02-20 | 57,390.00 | 57,390.00 | 56,860.00 | 57,240.00 | 0.0M |
| 2025-02-19 | 58,050.00 | 58,050.00 | 57,670.00 | 57,770.00 | 0.0M |
| 2025-02-18 | 57,550.00 | 58,300.00 | 57,550.00 | 57,820.00 | 0.0M |
| 2025-02-17 | 56,950.00 | 57,830.00 | 56,950.00 | 57,260.00 | 0.0M |
| 2025-02-14 | 57,650.00 | 57,680.00 | 56,850.00 | 56,850.00 | 0.0M |
| 2025-02-13 | 57,460.00 | 57,900.00 | 57,400.00 | 57,840.00 | 0.0M |
| 2025-02-12 | 57,250.00 | 57,250.00 | 56,600.00 | 57,040.00 | 0.0M |
| 2025-02-10 | 57,020.00 | 57,240.00 | 56,690.00 | 57,240.00 | 0.0M |
| 2025-02-07 | 57,220.00 | 57,300.00 | 56,840.00 | 57,220.00 | 0.0M |
| 2025-02-06 | 57,440.00 | 57,650.00 | 57,340.00 | 57,650.00 | 0.0M |
| 2025-02-05 | 57,960.00 | 58,020.00 | 57,270.00 | 57,440.00 | 0.0M |
| 2025-02-04 | 58,470.00 | 58,470.00 | 57,540.00 | 57,740.00 | 0.0M |
| 2025-02-03 | 57,520.00 | 58,120.00 | 56,880.00 | 57,470.00 | 0.0M |
| 2025-01-31 | 58,740.00 | 59,800.00 | 58,660.00 | 59,800.00 | 0.0M |
| 2025-01-30 | 58,600.00 | 58,980.00 | 58,600.00 | 58,750.00 | 0.0M |
| 2025-01-29 | 58,940.00 | 58,940.00 | 58,440.00 | 58,850.00 | 0.0M |
| 2025-01-28 | 59,060.00 | 59,060.00 | 57,690.00 | 58,440.00 | 0.0M |
| 2025-01-27 | 60,140.00 | 60,140.00 | 59,230.00 | 59,230.00 | 0.0M |
| 2025-01-24 | 59,530.00 | 60,000.00 | 59,270.00 | 60,000.00 | 0.0M |
| 2025-01-23 | 59,140.00 | 59,600.00 | 59,010.00 | 59,520.00 | 0.0M |
| 2025-01-22 | 57,800.00 | 58,820.00 | 57,800.00 | 58,750.00 | 0.0M |
| 2025-01-21 | 57,330.00 | 57,600.00 | 57,000.00 | 57,250.00 | 0.0M |
| 2025-01-20 | 57,000.00 | 57,350.00 | 57,000.00 | 57,280.00 | 0.0M |
| 2025-01-17 | 56,270.00 | 56,560.00 | 55,920.00 | 56,560.00 | 0.0M |
| 2025-01-16 | 56,620.00 | 56,790.00 | 56,460.00 | 56,500.00 | 0.0M |
| 2025-01-15 | 56,580.00 | 56,580.00 | 55,950.00 | 56,030.00 | 0.0M |
| 2025-01-14 | 56,780.00 | 57,400.00 | 56,250.00 | 56,270.00 | 0.0M |
| 2025-01-10 | 57,910.00 | 58,010.00 | 57,760.00 | 57,780.00 | 0.0M |
| 2025-01-09 | 58,410.00 | 58,410.00 | 57,600.00 | 57,810.00 | 0.0M |
| 2025-01-08 | 58,720.00 | 58,720.00 | 58,380.00 | 58,610.00 | 0.0M |
| 2025-01-07 | 58,700.00 | 59,450.00 | 58,510.00 | 59,450.00 | 0.0M |
| 2025-01-06 | 58,940.00 | 58,940.00 | 58,000.00 | 58,040.00 | 0.0M |