67.37
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 71.00 | 71.48 | 67.23 | 67.37 | 6.0M |
| 2025-09-25 | 72.55 | 73.68 | 71.50 | 71.72 | 4.3M |
| 2025-09-24 | 70.70 | 74.68 | 69.20 | 72.60 | 5.5M |
| 2025-09-23 | 74.99 | 75.88 | 69.31 | 71.93 | 6.3M |
| 2025-09-22 | 74.00 | 75.62 | 73.08 | 74.57 | 4.2M |
| 2025-09-19 | 77.99 | 77.99 | 73.00 | 73.95 | 6.3M |
| 2025-09-18 | 82.18 | 83.55 | 76.10 | 77.48 | 8.9M |
| 2025-09-17 | 72.95 | 84.95 | 72.95 | 82.59 | 11.0M |
| 2025-09-16 | 72.20 | 74.04 | 70.01 | 73.12 | 5.3M |
| 2025-09-15 | 70.00 | 74.69 | 69.30 | 72.46 | 6.0M |
| 2025-09-12 | 70.50 | 75.00 | 69.20 | 71.25 | 7.6M |
| 2025-09-11 | 71.00 | 73.60 | 68.65 | 71.63 | 6.4M |
| 2025-09-10 | 70.00 | 71.68 | 68.47 | 68.98 | 4.5M |
| 2025-09-09 | 69.87 | 70.29 | 67.39 | 67.84 | 3.2M |
| 2025-09-08 | 68.12 | 71.00 | 67.51 | 70.29 | 5.0M |
| 2025-09-05 | 64.00 | 69.69 | 62.01 | 69.04 | 7.8M |
| 2025-09-04 | 69.00 | 70.25 | 61.00 | 63.11 | 7.6M |
| 2025-09-03 | 68.93 | 71.50 | 67.85 | 68.85 | 5.2M |
| 2025-09-02 | 76.24 | 76.80 | 68.66 | 69.92 | 12.4M |
| 2025-09-01 | 72.01 | 78.60 | 70.21 | 77.16 | 14.3M |
| 2025-08-29 | 69.05 | 71.68 | 67.25 | 68.60 | 8.3M |
| 2025-08-28 | 72.63 | 74.55 | 68.89 | 70.55 | 10.1M |
| 2025-08-27 | 68.00 | 73.90 | 67.15 | 70.07 | 12.0M |
| 2025-08-26 | 71.00 | 71.00 | 67.58 | 68.10 | 6.3M |
| 2025-08-25 | 67.15 | 72.22 | 66.50 | 71.49 | 10.1M |
| 2025-08-22 | 67.35 | 69.79 | 67.03 | 67.88 | 6.6M |
| 2025-08-21 | 71.83 | 71.83 | 67.00 | 67.45 | 5.8M |
| 2025-08-20 | 70.52 | 71.71 | 68.52 | 71.20 | 6.7M |
| 2025-08-19 | 73.58 | 75.61 | 71.64 | 72.91 | 6.7M |
| 2025-08-18 | 74.00 | 76.41 | 71.78 | 73.81 | 9.7M |
| 2025-08-15 | 74.70 | 76.80 | 69.68 | 74.66 | 13.1M |
| 2025-08-14 | 61.00 | 71.86 | 61.00 | 71.86 | 13.3M |
| 2025-08-13 | 60.35 | 60.97 | 59.41 | 59.88 | 4.5M |
| 2025-08-12 | 58.20 | 61.00 | 57.50 | 60.59 | 8.6M |
| 2025-08-11 | 56.00 | 58.70 | 55.63 | 58.23 | 5.1M |
| 2025-08-08 | 57.07 | 57.57 | 55.07 | 55.77 | 3.9M |
| 2025-08-07 | 58.57 | 60.30 | 57.34 | 57.60 | 5.3M |
| 2025-08-06 | 57.90 | 59.25 | 57.29 | 58.76 | 3.9M |
| 2025-08-05 | 58.54 | 59.26 | 55.80 | 57.98 | 6.8M |
| 2025-08-04 | 57.01 | 58.58 | 56.80 | 58.24 | 3.8M |
| 2025-08-01 | 59.51 | 60.22 | 58.03 | 58.53 | 3.7M |
| 2025-07-31 | 61.50 | 62.40 | 58.55 | 59.42 | 6.6M |
| 2025-07-30 | 61.98 | 63.52 | 60.60 | 61.73 | 5.4M |
| 2025-07-29 | 59.95 | 62.66 | 59.12 | 62.60 | 7.6M |
| 2025-07-28 | 57.96 | 60.52 | 57.70 | 60.19 | 7.9M |
| 2025-07-25 | 59.01 | 59.17 | 56.23 | 56.80 | 6.2M |
| 2025-07-24 | 59.00 | 59.88 | 58.21 | 59.20 | 4.8M |
| 2025-07-23 | 59.79 | 62.30 | 58.31 | 59.15 | 6.9M |
| 2025-07-22 | 60.00 | 61.98 | 57.22 | 60.30 | 12.4M |
| 2025-07-21 | 56.06 | 62.40 | 54.55 | 61.18 | 14.6M |
| 2025-07-18 | 53.80 | 56.60 | 51.00 | 55.60 | 12.3M |
| 2025-07-17 | 54.20 | 57.31 | 53.31 | 54.60 | 8.7M |
| 2025-07-16 | 52.38 | 56.50 | 51.68 | 54.80 | 11.0M |
| 2025-07-15 | 51.95 | 52.88 | 51.01 | 52.30 | 6.8M |
| 2025-07-14 | 50.86 | 52.60 | 50.80 | 52.20 | 6.9M |
| 2025-07-11 | 56.90 | 58.00 | 51.00 | 51.74 | 11.7M |
| 2025-07-10 | 54.00 | 55.89 | 53.00 | 55.34 | 7.2M |
| 2025-07-09 | 59.81 | 59.81 | 53.05 | 54.28 | 9.7M |
| 2025-07-08 | 55.88 | 59.20 | 54.00 | 58.87 | 7.8M |
| 2025-07-07 | 62.00 | 62.50 | 52.52 | 56.18 | 11.8M |
| 2025-07-04 | 61.81 | 67.17 | 61.05 | 63.50 | 8.2M |
| 2025-07-03 | 62.85 | 64.30 | 61.42 | 62.05 | 5.6M |
| 2025-07-02 | 68.19 | 68.22 | 62.60 | 62.95 | 7.6M |
| 2025-07-01 | 72.00 | 72.50 | 68.39 | 68.88 | 5.6M |
| 2025-06-30 | 74.53 | 75.60 | 69.80 | 71.67 | 7.9M |
| 2025-06-27 | 69.01 | 75.97 | 67.00 | 74.03 | 7.4M |
| 2025-06-26 | 68.90 | 73.00 | 68.28 | 69.98 | 8.2M |
| 2025-06-25 | 64.17 | 68.00 | 62.04 | 67.77 | 7.5M |
| 2025-06-24 | 59.53 | 63.36 | 58.84 | 62.71 | 4.9M |
| 2025-06-23 | 57.12 | 61.35 | 57.12 | 58.84 | 3.7M |
| 2025-06-20 | 61.82 | 63.01 | 59.68 | 60.26 | 4.1M |
| 2025-06-19 | 60.92 | 64.48 | 60.08 | 61.70 | 7.4M |
| 2025-06-18 | 56.16 | 60.94 | 55.52 | 60.73 | 8.3M |
| 2025-06-17 | 56.05 | 59.16 | 55.41 | 56.23 | 4.7M |
| 2025-06-16 | 56.50 | 58.67 | 56.10 | 56.61 | 6.2M |
| 2025-06-13 | 60.78 | 61.66 | 56.05 | 57.36 | 8.9M |
| 2025-06-12 | 61.00 | 63.63 | 60.16 | 61.01 | 5.1M |
| 2025-06-11 | 62.00 | 63.48 | 60.30 | 60.61 | 5.1M |
| 2025-06-10 | 66.77 | 66.88 | 61.07 | 61.89 | 10.0M |
| 2025-06-09 | 72.00 | 73.50 | 66.32 | 67.99 | 8.5M |
| 2025-06-06 | 66.74 | 69.00 | 64.40 | 67.62 | 4.5M |
| 2025-06-05 | 66.00 | 67.90 | 64.08 | 66.70 | 4.0M |
| 2025-06-04 | 65.64 | 69.31 | 64.00 | 66.38 | 5.9M |
| 2025-06-03 | 63.70 | 65.40 | 63.33 | 64.47 | 3.4M |
| 2025-05-30 | 65.62 | 65.99 | 61.69 | 63.70 | 5.5M |
| 2025-05-29 | 67.00 | 68.95 | 65.02 | 65.91 | 4.1M |
| 2025-05-28 | 68.63 | 69.74 | 65.90 | 67.51 | 3.7M |
| 2025-05-27 | 69.00 | 69.83 | 65.98 | 68.65 | 4.4M |
| 2025-05-26 | 65.73 | 66.95 | 64.00 | 66.69 | 3.8M |
| 2025-05-23 | 66.97 | 67.99 | 65.46 | 65.87 | 5.6M |
| 2025-05-22 | 62.70 | 69.95 | 62.70 | 67.86 | 8.6M |
| 2025-05-21 | 66.48 | 67.00 | 59.91 | 63.59 | 9.4M |
| 2025-05-20 | 63.65 | 66.22 | 61.78 | 64.61 | 5.7M |
| 2025-05-19 | 62.00 | 65.75 | 60.22 | 64.44 | 8.9M |
| 2025-05-16 | 58.16 | 63.80 | 57.50 | 61.35 | 12.1M |
| 2025-05-15 | 59.53 | 61.65 | 57.68 | 58.02 | 10.5M |
| 2025-05-14 | 59.67 | 63.30 | 58.43 | 59.53 | 8.8M |
| 2025-05-13 | 57.20 | 63.74 | 57.20 | 60.48 | 11.3M |
| 2025-05-12 | 54.80 | 57.80 | 53.50 | 56.99 | 9.3M |
| 2025-05-09 | 55.68 | 57.39 | 54.20 | 54.68 | 10.7M |
| 2025-05-08 | 55.00 | 61.18 | 53.54 | 57.68 | 17.4M |
| 2025-05-07 | 49.80 | 52.08 | 49.11 | 50.98 | 11.0M |
| 2025-05-06 | 45.09 | 51.68 | 44.96 | 48.88 | 13.8M |
| 2025-04-30 | 41.88 | 45.07 | 41.01 | 44.31 | 14.5M |
| 2025-04-29 | 40.18 | 44.58 | 39.55 | 43.56 | 7.8M |
| 2025-04-28 | 39.99 | 41.37 | 39.81 | 40.40 | 4.5M |
| 2025-04-25 | 40.29 | 41.08 | 39.20 | 40.07 | 3.8M |
| 2025-04-24 | 39.52 | 41.48 | 39.35 | 39.99 | 5.5M |
| 2025-04-23 | 37.94 | 40.16 | 37.20 | 39.83 | 6.1M |
| 2025-04-22 | 36.94 | 38.38 | 36.50 | 37.16 | 4.9M |
| 2025-04-21 | 34.01 | 37.28 | 33.66 | 37.12 | 5.4M |
| 2025-04-18 | 34.62 | 35.47 | 34.27 | 34.43 | 3.4M |
| 2025-04-17 | 32.52 | 35.25 | 32.52 | 34.44 | 4.5M |
| 2025-04-16 | 33.55 | 33.93 | 32.32 | 33.08 | 2.8M |
| 2025-04-15 | 34.14 | 34.77 | 33.51 | 33.96 | 2.5M |
| 2025-04-14 | 35.39 | 35.69 | 34.30 | 34.56 | 4.1M |
| 2025-04-11 | 33.03 | 34.94 | 32.28 | 34.65 | 5.8M |
| 2025-04-10 | 32.00 | 34.28 | 31.66 | 33.13 | 6.2M |
| 2025-04-09 | 28.70 | 30.99 | 26.76 | 30.61 | 6.0M |
| 2025-04-08 | 29.47 | 30.48 | 28.28 | 29.61 | 4.6M |
| 2025-04-07 | 32.88 | 33.81 | 29.03 | 29.03 | 6.0M |
| 2025-04-03 | 37.15 | 38.00 | 35.91 | 36.29 | 4.1M |
| 2025-04-02 | 37.92 | 39.00 | 37.92 | 38.14 | 2.6M |
| 2025-04-01 | 38.92 | 39.20 | 37.69 | 38.26 | 3.3M |
| 2025-03-31 | 37.78 | 38.99 | 37.15 | 38.40 | 3.9M |
| 2025-03-28 | 38.25 | 39.23 | 37.93 | 38.03 | 2.6M |
| 2025-03-27 | 37.66 | 39.17 | 36.85 | 38.30 | 3.8M |
| 2025-03-26 | 38.01 | 38.96 | 37.70 | 37.85 | 3.2M |
| 2025-03-25 | 39.20 | 39.33 | 37.67 | 37.85 | 3.9M |
| 2025-03-24 | 40.33 | 40.80 | 37.99 | 39.24 | 5.0M |
| 2025-03-21 | 42.00 | 42.48 | 40.40 | 40.58 | 6.1M |
| 2025-03-20 | 44.30 | 45.55 | 42.58 | 42.70 | 7.2M |
| 2025-03-19 | 44.97 | 46.28 | 43.76 | 44.00 | 6.3M |
| 2025-03-18 | 42.65 | 45.80 | 42.65 | 44.96 | 7.9M |
| 2025-03-17 | 42.40 | 43.38 | 42.02 | 42.97 | 3.8M |
| 2025-03-14 | 41.30 | 43.18 | 40.58 | 42.67 | 4.5M |
| 2025-03-13 | 42.98 | 43.80 | 40.95 | 41.60 | 5.6M |
| 2025-03-12 | 43.00 | 44.67 | 42.58 | 43.14 | 6.3M |
| 2025-03-11 | 42.03 | 43.31 | 41.70 | 42.77 | 6.0M |
| 2025-03-10 | 44.62 | 45.06 | 43.00 | 43.47 | 6.0M |
| 2025-03-07 | 45.00 | 46.59 | 44.20 | 44.89 | 9.3M |
| 2025-03-06 | 45.13 | 47.27 | 45.00 | 45.46 | 12.5M |
| 2025-03-05 | 40.55 | 46.98 | 40.55 | 44.29 | 13.3M |
| 2025-03-04 | 39.61 | 41.32 | 39.47 | 40.85 | 5.8M |
| 2025-03-03 | 41.35 | 41.95 | 40.01 | 40.43 | 6.1M |
| 2025-02-28 | 43.61 | 44.48 | 40.58 | 40.91 | 7.4M |
| 2025-02-27 | 46.50 | 46.86 | 43.17 | 44.71 | 7.6M |
| 2025-02-26 | 46.88 | 46.88 | 45.21 | 45.94 | 8.7M |
| 2025-02-25 | 42.92 | 48.20 | 42.92 | 47.00 | 10.1M |
| 2025-02-24 | 45.94 | 46.57 | 43.99 | 44.80 | 11.1M |
| 2025-02-21 | 46.00 | 48.30 | 45.36 | 46.20 | 14.9M |
| 2025-02-20 | 44.88 | 46.81 | 43.05 | 45.17 | 13.7M |
| 2025-02-19 | 41.41 | 42.38 | 40.87 | 42.08 | 9.8M |
| 2025-02-18 | 43.50 | 43.80 | 40.88 | 40.89 | 9.8M |
| 2025-02-17 | 44.30 | 46.38 | 43.07 | 44.60 | 11.4M |
| 2025-02-14 | 41.60 | 45.38 | 41.60 | 43.15 | 13.1M |
| 2025-02-13 | 40.83 | 43.58 | 39.77 | 41.08 | 15.1M |
| 2025-02-12 | 38.00 | 41.41 | 37.59 | 40.13 | 11.6M |
| 2025-02-11 | 38.81 | 41.68 | 38.10 | 38.10 | 13.2M |
| 2025-02-10 | 37.50 | 39.17 | 37.50 | 39.10 | 12.0M |
| 2025-02-07 | 38.00 | 38.89 | 36.27 | 36.99 | 12.4M |
| 2025-02-06 | 34.04 | 39.62 | 32.79 | 37.40 | 14.3M |
| 2025-02-05 | 32.88 | 34.39 | 32.50 | 33.42 | 7.5M |
| 2025-01-27 | 33.78 | 34.30 | 31.20 | 31.46 | 8.4M |
| 2025-01-24 | 33.87 | 34.87 | 33.72 | 34.54 | 6.2M |
| 2025-01-23 | 33.87 | 35.39 | 33.39 | 34.00 | 6.6M |
| 2025-01-22 | 34.00 | 34.88 | 33.05 | 33.87 | 7.0M |
| 2025-01-21 | 30.13 | 35.58 | 30.13 | 34.42 | 10.6M |
| 2025-01-20 | 29.24 | 30.10 | 28.98 | 29.85 | 2.5M |
| 2025-01-17 | 28.86 | 29.19 | 28.36 | 28.93 | 1.8M |
| 2025-01-16 | 28.57 | 29.36 | 28.10 | 28.90 | 2.5M |
| 2025-01-15 | 28.56 | 29.15 | 28.24 | 28.45 | 1.9M |
| 2025-01-14 | 27.16 | 28.62 | 27.16 | 28.60 | 2.2M |
| 2025-01-13 | 26.45 | 27.23 | 26.10 | 27.06 | 1.2M |
| 2025-01-10 | 27.70 | 28.30 | 27.00 | 27.00 | 1.7M |
| 2025-01-09 | 27.30 | 28.47 | 27.29 | 27.86 | 1.9M |
| 2025-01-08 | 27.86 | 27.94 | 26.51 | 27.45 | 2.7M |
| 2025-01-07 | 27.65 | 28.06 | 27.30 | 28.00 | 1.8M |
| 2025-01-06 | 27.81 | 28.07 | 27.08 | 27.43 | 2.0M |
| 2025-01-03 | 29.49 | 29.58 | 27.80 | 27.81 | 2.9M |
| 2025-01-02 | 30.18 | 30.51 | 28.95 | 29.37 | 2.9M |