66.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.80 | 67.99 | 66.00 | 66.15 | 12.5M |
| 2025-09-25 | 67.70 | 69.38 | 66.80 | 67.79 | 13.4M |
| 2025-09-24 | 66.16 | 67.88 | 65.96 | 67.39 | 11.0M |
| 2025-09-23 | 67.58 | 68.18 | 64.60 | 66.79 | 17.0M |
| 2025-09-22 | 69.00 | 69.61 | 67.35 | 68.26 | 12.3M |
| 2025-09-19 | 68.29 | 70.33 | 68.00 | 68.35 | 13.9M |
| 2025-09-18 | 70.30 | 71.10 | 67.08 | 68.06 | 20.7M |
| 2025-09-17 | 67.80 | 70.70 | 67.60 | 70.32 | 24.4M |
| 2025-09-16 | 66.11 | 67.28 | 65.63 | 67.04 | 13.7M |
| 2025-09-15 | 67.02 | 67.30 | 66.00 | 66.13 | 13.7M |
| 2025-09-12 | 68.00 | 68.32 | 67.00 | 67.00 | 16.8M |
| 2025-09-11 | 66.88 | 68.36 | 65.66 | 68.19 | 17.0M |
| 2025-09-10 | 67.05 | 68.10 | 66.50 | 66.98 | 11.6M |
| 2025-09-09 | 68.38 | 69.44 | 67.01 | 67.50 | 14.5M |
| 2025-09-08 | 68.70 | 69.57 | 67.03 | 68.22 | 17.2M |
| 2025-09-05 | 67.80 | 69.26 | 67.30 | 68.80 | 16.1M |
| 2025-09-04 | 69.99 | 71.51 | 66.71 | 68.11 | 19.8M |
| 2025-09-03 | 69.90 | 72.04 | 69.46 | 69.83 | 18.6M |
| 2025-09-02 | 74.10 | 74.30 | 68.69 | 69.50 | 24.4M |
| 2025-09-01 | 73.30 | 74.78 | 72.28 | 73.17 | 21.9M |
| 2025-08-29 | 67.51 | 77.00 | 66.80 | 73.15 | 33.1M |
| 2025-08-28 | 66.71 | 68.67 | 66.00 | 67.72 | 21.5M |
| 2025-08-27 | 69.89 | 69.97 | 66.66 | 66.70 | 22.8M |
| 2025-08-26 | 68.50 | 71.60 | 67.51 | 69.20 | 20.4M |
| 2025-08-25 | 67.09 | 69.80 | 66.42 | 68.26 | 24.9M |
| 2025-08-22 | 64.90 | 67.35 | 64.61 | 65.67 | 18.6M |
| 2025-08-21 | 65.11 | 67.59 | 64.46 | 65.35 | 18.8M |
| 2025-08-20 | 64.01 | 65.17 | 63.22 | 64.58 | 11.4M |
| 2025-08-19 | 63.95 | 65.22 | 63.17 | 64.05 | 15.8M |
| 2025-08-18 | 61.22 | 65.52 | 60.88 | 63.85 | 27.5M |
| 2025-08-15 | 59.83 | 61.44 | 59.50 | 61.16 | 14.3M |
| 2025-08-14 | 62.01 | 62.28 | 59.70 | 59.70 | 20.5M |
| 2025-08-13 | 62.00 | 62.79 | 61.37 | 61.65 | 15.3M |
| 2025-08-12 | 62.00 | 62.83 | 61.00 | 61.74 | 13.7M |
| 2025-08-11 | 62.77 | 63.06 | 61.57 | 62.10 | 12.9M |
| 2025-08-08 | 64.00 | 65.20 | 62.35 | 62.61 | 14.6M |
| 2025-08-07 | 65.46 | 65.59 | 64.05 | 64.08 | 10.4M |
| 2025-08-06 | 65.42 | 65.57 | 63.85 | 65.46 | 16.8M |
| 2025-08-05 | 61.00 | 65.70 | 60.98 | 65.21 | 24.7M |
| 2025-08-04 | 62.00 | 63.88 | 59.79 | 60.98 | 26.9M |
| 2025-08-01 | 60.87 | 60.97 | 57.33 | 58.64 | 18.9M |
| 2025-07-31 | 61.50 | 62.93 | 60.19 | 60.52 | 15.2M |
| 2025-07-30 | 58.80 | 61.65 | 58.46 | 61.16 | 18.0M |
| 2025-07-29 | 59.19 | 59.37 | 58.34 | 58.58 | 6.8M |
| 2025-07-28 | 59.50 | 60.09 | 58.92 | 59.19 | 7.2M |
| 2025-07-25 | 59.29 | 59.77 | 58.81 | 59.05 | 7.3M |
| 2025-07-24 | 59.05 | 59.60 | 58.65 | 59.20 | 6.7M |
| 2025-07-23 | 58.15 | 59.67 | 57.80 | 59.05 | 11.4M |
| 2025-07-22 | 58.00 | 58.37 | 57.56 | 58.14 | 6.2M |
| 2025-07-21 | 58.79 | 59.00 | 57.90 | 58.00 | 8.3M |
| 2025-07-18 | 58.53 | 58.69 | 58.01 | 58.57 | 5.6M |
| 2025-07-17 | 59.20 | 59.76 | 58.30 | 58.42 | 8.1M |
| 2025-07-16 | 59.85 | 60.85 | 58.94 | 59.10 | 5.9M |
| 2025-07-15 | 59.34 | 60.85 | 59.19 | 59.89 | 7.0M |
| 2025-07-14 | 58.02 | 60.17 | 57.91 | 59.40 | 7.9M |
| 2025-07-11 | 58.00 | 59.00 | 57.66 | 58.31 | 6.5M |
| 2025-07-10 | 58.74 | 58.97 | 57.90 | 58.00 | 7.1M |
| 2025-07-09 | 58.88 | 59.49 | 57.70 | 59.19 | 9.5M |
| 2025-07-08 | 58.60 | 59.30 | 58.33 | 59.04 | 5.6M |
| 2025-07-07 | 60.13 | 60.31 | 58.45 | 58.91 | 7.7M |
| 2025-07-04 | 61.29 | 61.46 | 60.35 | 60.60 | 6.4M |
| 2025-07-03 | 58.72 | 61.76 | 58.72 | 61.65 | 11.8M |
| 2025-07-02 | 58.90 | 59.81 | 58.64 | 58.68 | 7.2M |
| 2025-07-01 | 59.20 | 59.68 | 58.28 | 59.13 | 6.5M |
| 2025-06-30 | 58.05 | 59.50 | 57.77 | 59.17 | 8.5M |
| 2025-06-27 | 57.99 | 58.78 | 57.70 | 58.03 | 6.1M |
| 2025-06-26 | 59.10 | 59.40 | 57.92 | 57.99 | 6.9M |
| 2025-06-25 | 59.58 | 59.59 | 58.10 | 59.04 | 8.7M |
| 2025-06-24 | 59.00 | 59.94 | 58.61 | 59.48 | 6.1M |
| 2025-06-23 | 60.33 | 60.69 | 57.66 | 59.00 | 9.5M |
| 2025-06-20 | 58.36 | 59.79 | 57.68 | 59.78 | 6.6M |
| 2025-06-19 | 58.01 | 58.58 | 57.44 | 58.14 | 5.0M |
| 2025-06-18 | 58.95 | 60.68 | 57.64 | 57.99 | 7.0M |
| 2025-06-17 | 57.70 | 59.45 | 57.68 | 59.01 | 7.2M |
| 2025-06-16 | 58.50 | 59.57 | 57.31 | 57.70 | 8.6M |
| 2025-06-13 | 59.01 | 60.00 | 58.00 | 58.50 | 10.7M |
| 2025-06-12 | 61.45 | 61.79 | 58.60 | 60.55 | 13.3M |
| 2025-06-11 | 62.60 | 63.28 | 60.66 | 61.53 | 7.8M |
| 2025-06-10 | 62.78 | 63.23 | 61.62 | 62.58 | 6.4M |
| 2025-06-09 | 62.00 | 63.03 | 61.04 | 62.78 | 7.0M |
| 2025-06-06 | 66.00 | 66.82 | 61.00 | 62.17 | 15.2M |
| 2025-06-05 | 65.99 | 66.40 | 65.00 | 66.36 | 4.1M |
| 2025-06-04 | 66.91 | 67.10 | 65.48 | 66.02 | 6.0M |
| 2025-06-03 | 65.62 | 67.62 | 65.02 | 66.60 | 6.4M |
| 2025-05-30 | 64.01 | 66.08 | 64.01 | 65.62 | 5.1M |
| 2025-05-29 | 64.50 | 67.16 | 64.37 | 64.48 | 6.3M |
| 2025-05-28 | 64.33 | 65.05 | 63.78 | 64.60 | 3.7M |
| 2025-05-27 | 65.50 | 65.86 | 63.78 | 64.33 | 5.9M |
| 2025-05-26 | 65.60 | 66.00 | 64.80 | 65.38 | 5.8M |
| 2025-05-23 | 67.89 | 69.83 | 66.16 | 66.17 | 8.9M |
| 2025-05-22 | 66.69 | 68.18 | 66.28 | 67.85 | 6.2M |
| 2025-05-21 | 65.00 | 67.28 | 64.28 | 66.85 | 6.4M |
| 2025-05-20 | 65.10 | 66.27 | 64.30 | 65.00 | 6.4M |
| 2025-05-19 | 63.60 | 65.49 | 63.55 | 64.99 | 9.5M |
| 2025-05-16 | 63.74 | 64.35 | 62.80 | 63.50 | 6.7M |
| 2025-05-15 | 61.18 | 64.00 | 60.21 | 63.85 | 9.9M |
| 2025-05-14 | 61.71 | 62.08 | 60.70 | 60.98 | 5.9M |
| 2025-05-13 | 62.71 | 63.60 | 61.06 | 61.68 | 5.3M |
| 2025-05-12 | 63.50 | 63.99 | 60.84 | 62.13 | 7.2M |
| 2025-05-09 | 63.10 | 64.36 | 62.26 | 62.49 | 4.6M |
| 2025-05-08 | 61.81 | 63.92 | 61.81 | 63.13 | 4.6M |
| 2025-05-07 | 64.70 | 65.62 | 61.31 | 62.68 | 7.9M |
| 2025-05-06 | 63.09 | 64.49 | 61.93 | 64.04 | 7.9M |
| 2025-04-30 | 68.00 | 68.28 | 61.45 | 62.75 | 17.7M |
| 2025-04-29 | 61.60 | 63.38 | 61.08 | 63.38 | 5.4M |
| 2025-04-28 | 61.60 | 61.99 | 60.73 | 61.46 | 3.7M |
| 2025-04-25 | 59.44 | 62.26 | 59.44 | 61.42 | 6.2M |
| 2025-04-24 | 59.38 | 60.20 | 58.66 | 59.55 | 4.9M |
| 2025-04-23 | 59.39 | 61.20 | 58.98 | 59.80 | 6.8M |
| 2025-04-22 | 55.80 | 59.28 | 55.65 | 58.38 | 7.8M |
| 2025-04-21 | 55.60 | 56.95 | 55.03 | 55.80 | 5.2M |
| 2025-04-18 | 54.70 | 55.86 | 54.50 | 55.51 | 3.9M |
| 2025-04-17 | 54.55 | 55.56 | 54.02 | 54.75 | 5.4M |
| 2025-04-16 | 57.68 | 58.00 | 53.33 | 54.80 | 12.7M |
| 2025-04-15 | 57.71 | 59.46 | 57.15 | 58.35 | 5.7M |
| 2025-04-14 | 58.55 | 58.88 | 57.00 | 57.70 | 6.4M |
| 2025-04-11 | 55.70 | 57.05 | 55.46 | 56.90 | 5.9M |
| 2025-04-10 | 57.00 | 58.48 | 55.46 | 56.30 | 11.6M |
| 2025-04-09 | 52.28 | 56.50 | 51.75 | 54.48 | 10.2M |
| 2025-04-08 | 53.78 | 56.47 | 53.78 | 54.32 | 11.8M |
| 2025-04-07 | 57.51 | 58.92 | 50.59 | 53.29 | 18.5M |
| 2025-04-03 | 61.50 | 63.35 | 57.03 | 63.00 | 18.4M |
| 2025-04-02 | 63.88 | 64.56 | 63.25 | 63.70 | 4.1M |
| 2025-04-01 | 65.26 | 65.60 | 63.00 | 63.96 | 7.3M |
| 2025-03-31 | 64.80 | 66.88 | 63.90 | 65.20 | 7.9M |
| 2025-03-28 | 64.60 | 65.50 | 64.23 | 65.15 | 5.7M |
| 2025-03-27 | 61.96 | 65.56 | 61.77 | 65.30 | 10.8M |
| 2025-03-26 | 62.50 | 62.50 | 61.52 | 62.00 | 4.6M |
| 2025-03-25 | 62.89 | 63.00 | 61.44 | 62.01 | 4.8M |
| 2025-03-24 | 61.63 | 63.60 | 61.20 | 62.60 | 10.1M |
| 2025-03-21 | 63.58 | 63.81 | 60.71 | 61.70 | 8.4M |
| 2025-03-20 | 63.99 | 64.16 | 62.36 | 63.81 | 6.4M |
| 2025-03-19 | 63.05 | 65.00 | 63.05 | 64.06 | 8.0M |
| 2025-03-18 | 64.28 | 68.32 | 63.02 | 63.60 | 18.3M |
| 2025-03-17 | 64.49 | 64.50 | 62.10 | 64.00 | 9.0M |
| 2025-03-14 | 59.15 | 64.14 | 59.15 | 64.10 | 21.1M |
| 2025-03-13 | 58.76 | 60.13 | 58.08 | 59.58 | 10.3M |
| 2025-03-12 | 59.96 | 60.86 | 57.88 | 58.45 | 8.6M |
| 2025-03-11 | 59.20 | 61.30 | 59.01 | 59.38 | 8.1M |
| 2025-03-10 | 60.93 | 61.10 | 59.02 | 60.16 | 6.2M |
| 2025-03-07 | 59.16 | 61.14 | 58.60 | 60.39 | 8.6M |
| 2025-03-06 | 59.24 | 60.90 | 58.37 | 59.15 | 12.1M |
| 2025-03-05 | 58.30 | 59.39 | 58.00 | 59.10 | 8.3M |
| 2025-03-04 | 55.77 | 59.15 | 55.11 | 58.38 | 12.6M |
| 2025-03-03 | 57.17 | 58.80 | 55.50 | 56.21 | 10.3M |
| 2025-02-28 | 58.50 | 58.77 | 55.85 | 57.15 | 10.4M |
| 2025-02-27 | 59.35 | 59.99 | 57.50 | 58.00 | 10.3M |
| 2025-02-26 | 59.12 | 59.97 | 58.39 | 59.30 | 9.5M |
| 2025-02-25 | 58.28 | 60.45 | 57.88 | 59.22 | 11.2M |
| 2025-02-24 | 61.15 | 61.20 | 58.61 | 59.00 | 15.4M |
| 2025-02-21 | 54.58 | 64.66 | 53.90 | 62.03 | 23.5M |
| 2025-02-20 | 55.21 | 55.21 | 53.71 | 54.05 | 6.4M |
| 2025-02-19 | 54.39 | 56.16 | 53.80 | 54.75 | 7.5M |
| 2025-02-18 | 55.44 | 55.66 | 54.14 | 54.40 | 7.4M |
| 2025-02-17 | 55.30 | 56.28 | 53.81 | 55.73 | 13.7M |
| 2025-02-14 | 52.39 | 55.65 | 52.13 | 54.68 | 14.1M |
| 2025-02-13 | 51.18 | 53.75 | 51.05 | 52.90 | 13.3M |
| 2025-02-12 | 50.25 | 51.66 | 49.71 | 51.36 | 8.9M |
| 2025-02-11 | 50.32 | 50.85 | 49.76 | 50.26 | 7.2M |
| 2025-02-10 | 50.50 | 51.88 | 50.25 | 50.30 | 9.5M |
| 2025-02-07 | 52.24 | 52.48 | 50.40 | 50.88 | 13.2M |
| 2025-02-06 | 49.35 | 52.79 | 49.35 | 52.33 | 11.3M |
| 2025-02-05 | 51.70 | 51.70 | 48.86 | 49.89 | 10.3M |
| 2025-01-27 | 50.97 | 51.39 | 49.52 | 51.34 | 13.0M |
| 2025-01-24 | 53.00 | 54.47 | 52.45 | 53.14 | 7.6M |
| 2025-01-23 | 54.50 | 54.73 | 53.00 | 53.18 | 9.3M |
| 2025-01-22 | 52.47 | 54.59 | 51.38 | 53.91 | 10.4M |
| 2025-01-21 | 51.55 | 53.00 | 50.70 | 52.52 | 8.9M |
| 2025-01-20 | 50.08 | 52.20 | 50.08 | 51.19 | 8.1M |
| 2025-01-17 | 50.09 | 50.90 | 49.25 | 49.77 | 7.2M |
| 2025-01-16 | 48.80 | 51.69 | 48.73 | 50.46 | 10.5M |
| 2025-01-15 | 49.50 | 50.56 | 48.45 | 48.72 | 6.8M |
| 2025-01-14 | 48.16 | 49.80 | 47.70 | 49.76 | 7.5M |
| 2025-01-13 | 47.20 | 49.10 | 47.10 | 48.25 | 6.8M |
| 2025-01-10 | 50.84 | 50.84 | 47.80 | 47.82 | 11.4M |
| 2025-01-09 | 51.26 | 52.20 | 50.38 | 50.86 | 8.5M |
| 2025-01-08 | 51.62 | 52.60 | 50.00 | 51.91 | 11.5M |
| 2025-01-07 | 49.50 | 52.58 | 49.50 | 51.56 | 14.2M |
| 2025-01-06 | 48.77 | 52.80 | 48.16 | 50.38 | 18.5M |
| 2025-01-03 | 47.56 | 49.95 | 47.20 | 48.77 | 15.6M |
| 2025-01-02 | 47.40 | 49.32 | 46.87 | 47.56 | 14.9M |