63.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 65.50 | 65.58 | 65.13 | 65.13 | 234.7K |
| 09:35 | 65.06 | 66.13 | 65.06 | 66.00 | 133.7K |
| 09:40 | 66.02 | 66.46 | 65.98 | 66.00 | 141.8K |
| 09:45 | 65.91 | 66.18 | 65.78 | 65.82 | 99.4K |
| 09:50 | 65.77 | 65.77 | 65.50 | 65.52 | 123.4K |
| 09:55 | 65.55 | 65.80 | 65.26 | 65.46 | 105.5K |
| 10:00 | 65.49 | 65.49 | 65.11 | 65.20 | 93.9K |
| 10:05 | 65.16 | 65.16 | 64.89 | 65.08 | 188.9K |
| 10:10 | 65.09 | 65.09 | 64.71 | 64.98 | 117.5K |
| 10:15 | 64.99 | 65.13 | 64.81 | 64.88 | 40.7K |
| 10:20 | 64.71 | 64.92 | 64.71 | 64.83 | 80.1K |
| 10:25 | 64.93 | 65.10 | 64.85 | 64.85 | 37.7K |
| 10:30 | 64.91 | 65.06 | 64.86 | 64.95 | 50.0K |
| 10:35 | 64.85 | 64.86 | 64.53 | 64.62 | 117.4K |
| 10:40 | 64.61 | 64.61 | 64.30 | 64.51 | 111.9K |
| 10:45 | 64.50 | 64.84 | 64.50 | 64.68 | 27.7K |
| 10:50 | 64.65 | 64.73 | 64.51 | 64.56 | 39.5K |
| 10:55 | 64.64 | 64.68 | 64.56 | 64.59 | 30.4K |
| 11:00 | 64.60 | 64.96 | 64.58 | 64.85 | 39.8K |
| 11:05 | 64.85 | 64.93 | 64.60 | 64.65 | 31.7K |
| 11:10 | 64.70 | 64.71 | 64.50 | 64.68 | 79.3K |
| 11:15 | 64.67 | 64.74 | 64.37 | 64.37 | 38.0K |
| 11:20 | 64.37 | 64.41 | 64.20 | 64.20 | 103.5K |
| 11:25 | 64.19 | 64.34 | 64.19 | 64.26 | 38.0K |
| 11:30 | 64.32 | 64.32 | 64.32 | 64.32 | 0.1K |
| 13:00 | 64.33 | 64.33 | 64.10 | 64.16 | 99.0K |
| 13:05 | 64.16 | 64.25 | 64.10 | 64.25 | 30.2K |
| 13:10 | 64.18 | 64.26 | 64.12 | 64.14 | 59.7K |
| 13:15 | 64.13 | 64.19 | 64.00 | 64.04 | 76.4K |
| 13:20 | 64.04 | 64.19 | 64.04 | 64.12 | 45.9K |
| 13:25 | 64.10 | 64.10 | 64.01 | 64.07 | 56.3K |
| 13:30 | 64.06 | 64.06 | 63.80 | 63.90 | 134.9K |
| 13:35 | 63.90 | 63.90 | 63.63 | 63.70 | 161.7K |
| 13:40 | 63.70 | 63.85 | 63.62 | 63.80 | 58.0K |
| 13:45 | 63.76 | 63.96 | 63.69 | 63.96 | 64.2K |
| 13:50 | 63.95 | 63.97 | 63.50 | 63.53 | 121.7K |
| 13:55 | 63.53 | 63.62 | 63.20 | 63.28 | 122.8K |
| 14:00 | 63.23 | 63.49 | 63.22 | 63.49 | 77.4K |
| 14:05 | 63.52 | 64.19 | 63.40 | 64.14 | 146.4K |
| 14:10 | 64.13 | 64.23 | 63.66 | 63.66 | 74.2K |
| 14:15 | 63.61 | 64.25 | 63.61 | 63.99 | 77.0K |
| 14:20 | 63.98 | 64.00 | 63.61 | 63.61 | 65.9K |
| 14:25 | 63.66 | 63.82 | 63.55 | 63.70 | 51.0K |
| 14:30 | 63.64 | 63.83 | 63.40 | 63.44 | 59.3K |
| 14:35 | 63.42 | 63.52 | 63.33 | 63.37 | 63.7K |
| 14:40 | 63.40 | 63.59 | 63.34 | 63.57 | 67.0K |
| 14:45 | 63.58 | 63.70 | 63.39 | 63.39 | 117.1K |
| 14:50 | 63.40 | 63.50 | 63.26 | 63.28 | 113.3K |
| 14:55 | 63.28 | 63.29 | 63.24 | 63.26 | 57.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 65.82 | 66.47 | 63.17 | 63.20 | 4.2M |
| 2025-09-25 | 66.89 | 67.79 | 65.80 | 65.87 | 4.1M |
| 2025-09-24 | 64.90 | 67.49 | 64.50 | 66.80 | 5.3M |
| 2025-09-23 | 68.11 | 68.60 | 63.94 | 65.59 | 6.4M |
| 2025-09-22 | 66.40 | 69.10 | 66.30 | 68.03 | 4.7M |
| 2025-09-19 | 68.50 | 69.59 | 66.80 | 67.05 | 7.0M |
| 2025-09-18 | 69.20 | 72.48 | 68.11 | 69.61 | 11.1M |
| 2025-09-17 | 68.90 | 70.09 | 67.80 | 69.08 | 6.4M |
| 2025-09-16 | 67.60 | 69.37 | 66.17 | 69.31 | 7.1M |
| 2025-09-15 | 69.69 | 71.97 | 67.66 | 67.72 | 8.1M |
| 2025-09-12 | 69.67 | 70.80 | 67.26 | 70.03 | 9.4M |
| 2025-09-11 | 67.91 | 70.56 | 66.50 | 69.67 | 9.7M |
| 2025-09-10 | 66.98 | 69.04 | 66.11 | 68.34 | 7.6M |
| 2025-09-09 | 68.03 | 71.10 | 67.80 | 68.67 | 10.4M |
| 2025-09-08 | 68.83 | 71.30 | 66.61 | 69.39 | 13.7M |
| 2025-09-05 | 62.92 | 68.94 | 62.92 | 68.83 | 13.9M |
| 2025-09-04 | 64.07 | 66.65 | 61.73 | 62.96 | 9.8M |
| 2025-09-03 | 65.40 | 67.30 | 64.00 | 64.26 | 9.9M |
| 2025-09-02 | 63.40 | 65.49 | 62.56 | 64.28 | 9.0M |
| 2025-09-01 | 60.90 | 64.08 | 60.58 | 63.39 | 7.7M |
| 2025-08-29 | 60.19 | 62.71 | 58.60 | 60.33 | 7.9M |
| 2025-08-28 | 61.80 | 62.66 | 59.68 | 62.07 | 5.0M |
| 2025-08-27 | 64.35 | 65.30 | 62.02 | 62.10 | 5.3M |
| 2025-08-26 | 65.73 | 65.96 | 64.19 | 64.50 | 4.2M |
| 2025-08-25 | 63.88 | 67.50 | 63.57 | 66.14 | 9.0M |
| 2025-08-22 | 63.00 | 64.13 | 62.97 | 63.84 | 4.1M |
| 2025-08-21 | 64.57 | 65.00 | 62.79 | 63.11 | 5.5M |
| 2025-08-20 | 64.00 | 65.12 | 63.21 | 64.80 | 5.3M |
| 2025-08-19 | 63.20 | 64.85 | 62.47 | 64.00 | 5.9M |
| 2025-08-18 | 62.22 | 63.91 | 61.41 | 63.32 | 5.7M |
| 2025-08-15 | 60.46 | 61.79 | 60.31 | 61.78 | 3.8M |
| 2025-08-14 | 62.30 | 62.58 | 60.08 | 60.51 | 4.2M |
| 2025-08-13 | 61.29 | 62.80 | 60.80 | 62.23 | 5.5M |
| 2025-08-12 | 61.48 | 61.49 | 59.86 | 61.30 | 4.2M |
| 2025-08-11 | 60.80 | 62.18 | 60.66 | 61.50 | 3.7M |
| 2025-08-08 | 61.80 | 62.47 | 60.63 | 60.66 | 3.3M |
| 2025-08-07 | 62.08 | 62.49 | 60.72 | 61.29 | 3.6M |
| 2025-08-06 | 61.58 | 62.96 | 60.80 | 62.60 | 5.0M |
| 2025-08-05 | 60.81 | 61.81 | 60.41 | 60.79 | 2.6M |
| 2025-08-04 | 59.76 | 61.00 | 58.80 | 60.99 | 3.3M |
| 2025-08-01 | 60.62 | 61.00 | 59.81 | 60.08 | 2.6M |
| 2025-07-31 | 61.00 | 62.84 | 60.38 | 60.62 | 4.1M |
| 2025-07-30 | 63.02 | 63.10 | 60.30 | 61.18 | 4.7M |
| 2025-07-29 | 62.71 | 64.29 | 62.23 | 63.19 | 5.0M |
| 2025-07-28 | 61.69 | 63.66 | 61.69 | 63.13 | 4.8M |
| 2025-07-25 | 62.22 | 62.59 | 61.25 | 61.73 | 3.2M |
| 2025-07-24 | 61.40 | 62.35 | 61.33 | 61.73 | 3.3M |
| 2025-07-23 | 63.62 | 63.62 | 61.31 | 61.45 | 5.0M |
| 2025-07-22 | 63.23 | 65.29 | 62.68 | 63.63 | 7.4M |
| 2025-07-21 | 61.99 | 64.52 | 61.50 | 64.06 | 9.0M |
| 2025-07-18 | 60.65 | 61.99 | 60.40 | 60.70 | 4.1M |
| 2025-07-17 | 59.60 | 61.22 | 59.02 | 60.62 | 3.8M |
| 2025-07-16 | 59.61 | 60.38 | 59.21 | 59.57 | 2.4M |
| 2025-07-15 | 60.55 | 61.08 | 59.12 | 59.40 | 3.1M |
| 2025-07-14 | 60.38 | 61.44 | 59.82 | 60.11 | 3.6M |
| 2025-07-11 | 58.79 | 61.00 | 58.01 | 60.20 | 3.9M |
| 2025-07-10 | 59.19 | 59.50 | 58.71 | 58.78 | 2.8M |
| 2025-07-09 | 60.30 | 61.50 | 59.20 | 59.42 | 3.6M |
| 2025-07-08 | 59.00 | 60.70 | 58.82 | 60.21 | 3.5M |
| 2025-07-07 | 59.79 | 60.66 | 59.01 | 59.14 | 3.8M |
| 2025-07-04 | 61.31 | 62.92 | 59.48 | 60.66 | 6.9M |
| 2025-07-03 | 59.50 | 61.14 | 58.73 | 60.31 | 4.9M |
| 2025-07-02 | 60.97 | 60.97 | 59.10 | 59.69 | 4.0M |
| 2025-07-01 | 62.00 | 62.10 | 59.77 | 61.39 | 5.8M |
| 2025-06-30 | 61.81 | 62.99 | 60.80 | 62.30 | 5.8M |
| 2025-06-27 | 63.22 | 64.99 | 61.83 | 61.94 | 7.7M |
| 2025-06-26 | 63.03 | 65.72 | 63.01 | 63.21 | 9.2M |
| 2025-06-25 | 65.00 | 67.26 | 64.12 | 64.52 | 13.8M |
| 2025-06-24 | 61.20 | 64.45 | 60.05 | 64.12 | 11.4M |
| 2025-06-23 | 58.10 | 60.88 | 57.69 | 60.52 | 6.0M |
| 2025-06-20 | 61.90 | 63.43 | 59.01 | 59.08 | 7.6M |
| 2025-06-19 | 63.15 | 67.44 | 60.69 | 61.13 | 9.2M |
| 2025-06-18 | 63.49 | 65.80 | 61.00 | 63.82 | 9.6M |
| 2025-06-17 | 59.50 | 64.90 | 59.01 | 62.79 | 10.5M |
| 2025-06-16 | 57.81 | 59.99 | 56.95 | 59.47 | 6.4M |
| 2025-06-13 | 58.96 | 60.27 | 57.22 | 57.53 | 8.1M |
| 2025-06-12 | 54.68 | 59.88 | 54.10 | 59.05 | 9.4M |
| 2025-06-11 | 55.69 | 56.80 | 54.93 | 55.08 | 3.2M |
| 2025-06-10 | 56.66 | 57.68 | 54.96 | 55.69 | 5.1M |
| 2025-06-09 | 53.81 | 57.28 | 53.50 | 56.49 | 5.9M |
| 2025-06-06 | 53.30 | 54.98 | 53.15 | 53.76 | 2.9M |
| 2025-06-05 | 53.28 | 54.00 | 52.42 | 53.68 | 2.4M |
| 2025-06-04 | 52.48 | 53.99 | 52.40 | 53.30 | 2.6M |
| 2025-06-03 | 51.66 | 52.67 | 51.34 | 52.27 | 1.7M |
| 2025-05-30 | 54.15 | 54.15 | 51.80 | 52.27 | 3.0M |
| 2025-05-29 | 53.34 | 54.53 | 53.01 | 54.07 | 2.6M |
| 2025-05-28 | 54.35 | 54.69 | 52.90 | 53.34 | 3.3M |
| 2025-05-27 | 54.76 | 55.74 | 53.67 | 54.68 | 3.5M |
| 2025-05-26 | 54.10 | 55.06 | 53.81 | 54.80 | 2.4M |
| 2025-05-23 | 55.76 | 56.28 | 54.13 | 54.25 | 3.5M |
| 2025-05-22 | 57.80 | 58.72 | 55.41 | 55.45 | 5.9M |
| 2025-05-21 | 56.06 | 60.48 | 55.95 | 58.77 | 8.8M |
| 2025-05-20 | 57.51 | 58.98 | 56.65 | 57.14 | 4.5M |
| 2025-05-19 | 58.49 | 58.50 | 56.51 | 57.53 | 4.2M |
| 2025-05-16 | 55.89 | 59.49 | 55.82 | 57.50 | 5.9M |
| 2025-05-15 | 57.89 | 58.27 | 55.81 | 55.94 | 5.1M |
| 2025-05-14 | 59.99 | 59.99 | 57.80 | 58.49 | 7.0M |
| 2025-05-13 | 58.58 | 61.60 | 58.08 | 60.24 | 10.7M |
| 2025-05-12 | 55.00 | 60.97 | 54.88 | 59.58 | 11.9M |
| 2025-05-09 | 54.38 | 54.40 | 52.02 | 52.62 | 2.9M |
| 2025-05-08 | 53.69 | 54.76 | 53.52 | 54.07 | 2.5M |
| 2025-05-07 | 55.00 | 55.52 | 53.08 | 53.69 | 4.0M |
| 2025-05-06 | 52.01 | 54.10 | 52.01 | 54.08 | 4.0M |
| 2025-04-30 | 49.72 | 52.51 | 49.72 | 52.00 | 4.2M |
| 2025-04-29 | 47.89 | 50.48 | 47.79 | 49.92 | 3.2M |
| 2025-04-28 | 49.80 | 50.22 | 48.50 | 48.76 | 2.5M |
| 2025-04-25 | 50.10 | 50.80 | 49.63 | 49.96 | 2.7M |
| 2025-04-24 | 52.24 | 52.24 | 50.10 | 50.40 | 3.7M |
| 2025-04-23 | 50.80 | 52.95 | 50.44 | 52.34 | 5.5M |
| 2025-04-22 | 50.74 | 51.33 | 49.80 | 49.94 | 2.5M |
| 2025-04-21 | 49.01 | 50.93 | 48.39 | 50.74 | 3.1M |
| 2025-04-18 | 49.60 | 50.19 | 48.90 | 49.07 | 2.3M |
| 2025-04-17 | 50.50 | 51.35 | 49.76 | 49.76 | 3.1M |
| 2025-04-16 | 50.70 | 52.45 | 49.84 | 50.71 | 4.3M |
| 2025-04-15 | 51.00 | 52.40 | 50.64 | 51.24 | 4.8M |
| 2025-04-14 | 51.59 | 51.95 | 50.59 | 50.82 | 3.4M |
| 2025-04-11 | 48.80 | 51.30 | 48.61 | 50.60 | 4.1M |
| 2025-04-10 | 49.66 | 51.48 | 49.42 | 49.64 | 5.5M |
| 2025-04-09 | 45.49 | 48.39 | 41.77 | 47.82 | 5.9M |
| 2025-04-08 | 46.42 | 49.18 | 45.10 | 46.93 | 6.2M |
| 2025-04-07 | 51.00 | 54.38 | 46.97 | 46.97 | 5.8M |
| 2025-04-03 | 59.20 | 61.66 | 58.10 | 58.71 | 4.7M |
| 2025-04-02 | 60.24 | 63.55 | 60.13 | 60.77 | 7.9M |
| 2025-04-01 | 58.00 | 62.80 | 57.07 | 62.30 | 7.4M |
| 2025-03-31 | 57.70 | 58.49 | 56.00 | 57.90 | 4.2M |
| 2025-03-28 | 60.31 | 61.00 | 58.83 | 58.84 | 2.9M |
| 2025-03-27 | 60.51 | 61.63 | 59.73 | 60.14 | 3.3M |
| 2025-03-26 | 60.78 | 62.30 | 60.61 | 61.01 | 3.1M |
| 2025-03-25 | 62.64 | 63.22 | 60.79 | 60.99 | 3.4M |
| 2025-03-24 | 63.00 | 63.70 | 60.71 | 62.66 | 4.7M |
| 2025-03-21 | 67.01 | 67.52 | 62.91 | 63.07 | 7.7M |
| 2025-03-20 | 67.90 | 69.11 | 66.90 | 67.54 | 4.7M |
| 2025-03-19 | 68.75 | 69.96 | 67.20 | 68.58 | 5.2M |
| 2025-03-18 | 69.42 | 70.92 | 68.71 | 69.30 | 5.1M |
| 2025-03-17 | 68.46 | 69.96 | 66.88 | 69.41 | 5.4M |
| 2025-03-14 | 67.00 | 70.00 | 66.20 | 68.28 | 7.0M |
| 2025-03-13 | 74.34 | 74.58 | 66.33 | 67.38 | 10.9M |
| 2025-03-12 | 75.00 | 76.24 | 74.00 | 75.33 | 6.0M |
| 2025-03-11 | 76.33 | 77.99 | 73.63 | 75.34 | 8.7M |
| 2025-03-10 | 81.00 | 82.89 | 78.48 | 79.50 | 8.3M |
| 2025-03-07 | 76.50 | 81.58 | 76.00 | 81.40 | 11.8M |
| 2025-03-06 | 79.20 | 83.02 | 78.31 | 78.69 | 13.5M |
| 2025-03-05 | 74.41 | 79.16 | 73.88 | 79.12 | 12.4M |
| 2025-03-04 | 74.62 | 79.60 | 72.60 | 76.18 | 12.9M |
| 2025-03-03 | 77.58 | 80.96 | 74.36 | 76.85 | 12.8M |
| 2025-02-28 | 76.96 | 81.88 | 75.10 | 75.21 | 12.6M |
| 2025-02-27 | 78.26 | 81.88 | 76.18 | 78.50 | 15.8M |
| 2025-02-26 | 81.62 | 85.69 | 76.50 | 77.49 | 21.9M |
| 2025-02-25 | 66.86 | 82.75 | 66.25 | 80.10 | 21.1M |
| 2025-02-24 | 73.47 | 74.29 | 67.86 | 68.96 | 14.7M |
| 2025-02-21 | 72.50 | 75.80 | 71.71 | 74.60 | 13.7M |
| 2025-02-20 | 72.86 | 78.10 | 70.72 | 75.89 | 22.2M |
| 2025-02-19 | 59.73 | 70.50 | 59.72 | 67.86 | 15.5M |
| 2025-02-18 | 62.00 | 64.30 | 59.31 | 60.72 | 13.0M |
| 2025-02-17 | 57.32 | 61.25 | 57.30 | 60.70 | 12.4M |
| 2025-02-14 | 57.58 | 59.08 | 55.51 | 56.70 | 9.1M |
| 2025-02-13 | 59.20 | 61.69 | 58.88 | 59.12 | 10.9M |
| 2025-02-12 | 57.67 | 59.95 | 56.57 | 59.13 | 8.4M |
| 2025-02-11 | 58.00 | 58.44 | 56.88 | 57.18 | 6.2M |
| 2025-02-10 | 57.80 | 58.29 | 56.17 | 57.88 | 6.3M |
| 2025-02-07 | 58.60 | 59.00 | 56.81 | 58.30 | 9.1M |
| 2025-02-06 | 53.81 | 58.80 | 53.58 | 58.70 | 9.9M |
| 2025-02-05 | 52.00 | 54.68 | 51.01 | 54.00 | 6.1M |
| 2025-01-27 | 55.90 | 55.90 | 51.67 | 51.75 | 5.9M |
| 2025-01-24 | 54.50 | 56.47 | 53.73 | 56.20 | 6.6M |
| 2025-01-23 | 57.00 | 58.20 | 54.80 | 55.02 | 8.5M |
| 2025-01-22 | 56.42 | 60.25 | 55.50 | 55.60 | 11.1M |
| 2025-01-21 | 55.15 | 57.35 | 54.48 | 56.98 | 9.6M |
| 2025-01-20 | 53.81 | 56.28 | 52.20 | 55.22 | 8.1M |
| 2025-01-17 | 51.97 | 56.74 | 51.74 | 53.10 | 7.0M |
| 2025-01-16 | 53.40 | 54.48 | 51.21 | 51.51 | 5.5M |
| 2025-01-15 | 53.88 | 54.55 | 52.90 | 53.32 | 5.2M |
| 2025-01-14 | 50.87 | 53.97 | 50.02 | 53.86 | 7.2M |
| 2025-01-13 | 50.06 | 52.70 | 49.73 | 50.10 | 5.5M |
| 2025-01-10 | 53.50 | 55.79 | 51.60 | 51.61 | 8.8M |
| 2025-01-09 | 49.80 | 52.87 | 49.80 | 52.20 | 6.3M |
| 2025-01-08 | 50.09 | 52.40 | 47.10 | 50.78 | 8.2M |
| 2025-01-07 | 52.80 | 53.04 | 48.88 | 50.88 | 7.5M |
| 2025-01-06 | 52.44 | 54.46 | 51.24 | 52.24 | 6.7M |
| 2025-01-03 | 53.31 | 55.55 | 52.30 | 55.05 | 8.3M |
| 2025-01-02 | 53.65 | 55.99 | 52.50 | 53.31 | 6.7M |