66.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 66.50 | 66.65 | 66.15 | 66.25 | 19.0K |
| 09:35 | 66.20 | 66.25 | 66.20 | 66.25 | 27.0K |
| 09:40 | 66.30 | 66.30 | 66.20 | 66.20 | 8.5K |
| 09:45 | 66.25 | 66.25 | 66.25 | 66.25 | 1.5K |
| 09:50 | 66.20 | 66.20 | 66.20 | 66.20 | 3.0K |
| 10:00 | 66.30 | 66.30 | 66.20 | 66.20 | 4.0K |
| 10:10 | 66.25 | 66.25 | 66.25 | 66.25 | 4.0K |
| 10:15 | 66.25 | 66.25 | 66.25 | 66.25 | 3.0K |
| 10:20 | 66.30 | 66.30 | 66.25 | 66.25 | 1.6K |
| 10:25 | 66.30 | 66.50 | 66.30 | 66.50 | 22.5K |
| 10:30 | 66.40 | 66.50 | 66.40 | 66.50 | 2.5K |
| 10:40 | 66.55 | 66.55 | 66.50 | 66.50 | 1.5K |
| 10:50 | 66.40 | 66.40 | 66.40 | 66.40 | 4.0K |
| 10:55 | 66.35 | 66.35 | 66.30 | 66.30 | 7.4K |
| 11:05 | 66.25 | 66.25 | 66.25 | 66.25 | 4.5K |
| 11:15 | 66.25 | 66.25 | 66.25 | 66.25 | 5.0K |
| 11:20 | 66.30 | 66.30 | 66.25 | 66.25 | 6.0K |
| 11:35 | 66.35 | 66.35 | 66.35 | 66.35 | 25.0K |
| 11:40 | 66.30 | 66.30 | 66.30 | 66.30 | 0.5K |
| 11:45 | 66.40 | 66.40 | 66.40 | 66.40 | 4.5K |
| 11:50 | 66.30 | 66.30 | 66.20 | 66.25 | 16.5K |
| 13:00 | 66.30 | 66.30 | 66.20 | 66.25 | 3.0K |
| 13:10 | 66.20 | 66.25 | 66.20 | 66.25 | 13.5K |
| 13:50 | 66.20 | 66.20 | 66.20 | 66.20 | 12.0K |
| 13:55 | 66.30 | 66.30 | 66.05 | 66.05 | 86.0K |
| 14:00 | 66.00 | 66.05 | 66.00 | 66.05 | 6.0K |
| 14:05 | 66.00 | 66.00 | 66.00 | 66.00 | 1.5K |
| 14:10 | 66.00 | 66.00 | 66.00 | 66.00 | 1.5K |
| 14:15 | 66.05 | 66.05 | 66.05 | 66.05 | 28.0K |
| 14:20 | 66.10 | 66.10 | 66.05 | 66.05 | 4.5K |
| 14:25 | 66.00 | 66.00 | 66.00 | 66.00 | 2.0K |
| 14:30 | 66.05 | 66.10 | 66.05 | 66.05 | 5.0K |
| 14:35 | 66.10 | 66.10 | 66.10 | 66.10 | 1.0K |
| 14:40 | 66.05 | 66.05 | 66.05 | 66.05 | 2.5K |
| 14:50 | 66.10 | 66.10 | 66.05 | 66.05 | 1.5K |
| 14:55 | 66.10 | 66.10 | 66.00 | 66.05 | 8.0K |
| 15:00 | 66.00 | 66.00 | 65.90 | 65.90 | 103.0K |
| 15:05 | 65.95 | 66.05 | 65.95 | 66.05 | 11.0K |
| 15:10 | 66.00 | 66.05 | 66.00 | 66.05 | 3.5K |
| 15:15 | 66.00 | 66.05 | 65.95 | 66.00 | 10.5K |
| 15:20 | 66.05 | 66.10 | 66.05 | 66.10 | 15.0K |
| 15:25 | 66.00 | 66.10 | 66.00 | 66.10 | 4.7K |
| 15:30 | 66.05 | 66.10 | 66.05 | 66.10 | 8.0K |
| 15:35 | 66.15 | 66.20 | 66.15 | 66.15 | 13.5K |
| 15:40 | 66.20 | 66.20 | 66.10 | 66.20 | 20.2K |
| 15:45 | 66.10 | 66.15 | 66.05 | 66.15 | 24.5K |
| 15:50 | 66.10 | 66.15 | 66.05 | 66.15 | 30.0K |
| 15:55 | 66.10 | 66.15 | 66.00 | 66.00 | 148.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 66.65 | 66.65 | 65.90 | 66.00 | 0.7M |
| 2025-09-25 | 66.80 | 67.05 | 66.50 | 66.75 | 0.6M |
| 2025-09-24 | 66.80 | 67.10 | 66.50 | 66.75 | 0.5M |
| 2025-09-23 | 67.05 | 67.45 | 66.60 | 66.80 | 0.4M |
| 2025-09-22 | 68.00 | 68.00 | 67.05 | 67.45 | 0.6M |
| 2025-09-19 | 67.95 | 68.50 | 67.55 | 67.95 | 2.0M |
| 2025-09-18 | 68.35 | 68.75 | 67.50 | 67.90 | 0.9M |
| 2025-09-17 | 68.80 | 69.20 | 68.05 | 68.35 | 0.7M |
| 2025-09-16 | 67.85 | 69.15 | 67.85 | 68.85 | 1.2M |
| 2025-09-15 | 68.15 | 68.35 | 67.70 | 68.15 | 0.5M |
| 2025-09-12 | 68.55 | 69.00 | 68.20 | 68.30 | 0.6M |
| 2025-09-11 | 68.45 | 68.50 | 67.55 | 68.35 | 0.9M |
| 2025-09-10 | 67.45 | 68.25 | 67.00 | 68.05 | 1.2M |
| 2025-09-09 | 67.90 | 68.60 | 67.75 | 68.50 | 0.9M |
| 2025-09-08 | 67.20 | 68.15 | 67.20 | 68.05 | 0.5M |
| 2025-09-05 | 66.50 | 67.70 | 66.50 | 67.40 | 0.5M |
| 2025-09-04 | 66.65 | 66.85 | 66.35 | 66.55 | 0.7M |
| 2025-09-03 | 67.85 | 67.90 | 66.65 | 66.65 | 1.3M |
| 2025-09-02 | 67.45 | 67.90 | 67.15 | 67.75 | 0.8M |
| 2025-09-01 | 66.75 | 67.60 | 66.20 | 67.45 | 0.8M |
| 2025-08-29 | 67.30 | 67.35 | 66.55 | 66.75 | 0.9M |
| 2025-08-28 | 66.90 | 67.15 | 66.55 | 66.75 | 0.6M |
| 2025-08-27 | 67.40 | 67.40 | 66.30 | 66.90 | 1.6M |
| 2025-08-26 | 68.10 | 68.65 | 67.70 | 67.70 | 1.7M |
| 2025-08-25 | 68.35 | 68.90 | 68.30 | 68.35 | 1.4M |
| 2025-08-22 | 67.75 | 68.45 | 67.65 | 68.20 | 0.7M |
| 2025-08-21 | 67.80 | 68.65 | 67.65 | 68.00 | 1.1M |
| 2025-08-20 | 68.00 | 68.25 | 67.35 | 67.80 | 1.1M |
| 2025-08-19 | 68.00 | 68.50 | 67.80 | 68.20 | 1.0M |
| 2025-08-18 | 67.70 | 68.80 | 67.70 | 67.85 | 1.2M |
| 2025-08-15 | 68.10 | 68.25 | 67.65 | 67.75 | 0.9M |
| 2025-08-14 | 68.85 | 69.35 | 68.35 | 68.55 | 1.0M |
| 2025-08-13 | 67.90 | 69.15 | 67.85 | 68.85 | 1.9M |
| 2025-08-12 | 67.50 | 67.90 | 67.40 | 67.50 | 1.3M |
| 2025-08-11 | 68.25 | 68.40 | 66.70 | 67.50 | 1.5M |
| 2025-08-08 | 68.00 | 68.70 | 67.25 | 68.20 | 1.6M |
| 2025-08-07 | 70.40 | 70.40 | 67.60 | 68.00 | 2.0M |
| 2025-08-06 | 70.60 | 70.70 | 68.60 | 69.25 | 2.3M |
| 2025-08-05 | 71.05 | 71.05 | 70.00 | 70.45 | 0.7M |
| 2025-08-04 | 70.10 | 71.35 | 70.10 | 70.35 | 0.9M |
| 2025-08-01 | 70.90 | 72.00 | 69.75 | 70.10 | 1.1M |
| 2025-07-31 | 72.30 | 72.90 | 71.00 | 71.05 | 1.1M |
| 2025-07-30 | 73.35 | 73.45 | 72.30 | 72.80 | 0.6M |
| 2025-07-29 | 72.70 | 73.60 | 71.55 | 73.45 | 0.9M |
| 2025-07-28 | 71.75 | 72.50 | 71.65 | 72.15 | 0.5M |
| 2025-07-25 | 72.45 | 72.75 | 71.20 | 71.75 | 0.5M |
| 2025-07-24 | 72.00 | 72.60 | 71.60 | 72.20 | 0.7M |
| 2025-07-23 | 71.45 | 72.90 | 71.45 | 72.10 | 0.7M |
| 2025-07-22 | 70.40 | 71.80 | 70.40 | 71.45 | 0.8M |
| 2025-07-21 | 70.35 | 70.90 | 70.20 | 70.55 | 0.7M |
| 2025-07-18 | 70.00 | 70.65 | 69.25 | 69.85 | 0.7M |
| 2025-07-17 | 69.20 | 70.85 | 69.20 | 70.55 | 0.7M |
| 2025-07-16 | 69.15 | 69.60 | 68.80 | 69.20 | 0.6M |
| 2025-07-15 | 69.35 | 69.45 | 68.60 | 69.40 | 0.7M |
| 2025-07-14 | 69.15 | 69.85 | 68.95 | 69.25 | 0.6M |
| 2025-07-11 | 68.75 | 69.30 | 68.25 | 69.00 | 0.7M |
| 2025-07-10 | 68.30 | 68.90 | 67.90 | 68.75 | 0.8M |
| 2025-07-09 | 68.40 | 69.35 | 67.30 | 69.00 | 1.2M |
| 2025-07-08 | 69.35 | 69.45 | 68.15 | 68.65 | 1.8M |
| 2025-07-07 | 69.75 | 70.75 | 68.85 | 69.80 | 0.7M |
| 2025-07-04 | 70.55 | 70.90 | 70.10 | 70.80 | 1.0M |
| 2025-07-03 | 70.00 | 71.30 | 69.80 | 70.55 | 0.8M |
| 2025-07-02 | 67.25 | 71.20 | 67.10 | 70.45 | 2.7M |
| 2025-06-30 | 67.40 | 67.70 | 66.85 | 67.25 | 1.4M |
| 2025-06-27 | 68.50 | 68.50 | 66.80 | 67.05 | 0.8M |
| 2025-06-26 | 67.60 | 68.50 | 67.30 | 68.05 | 0.7M |
| 2025-06-25 | 67.35 | 68.40 | 66.85 | 68.20 | 1.5M |
| 2025-06-24 | 66.90 | 67.45 | 66.60 | 67.25 | 0.7M |
| 2025-06-23 | 65.70 | 66.90 | 65.35 | 66.90 | 1.4M |
| 2025-06-20 | 66.20 | 66.60 | 65.35 | 65.70 | 2.8M |
| 2025-06-19 | 68.10 | 68.10 | 65.90 | 66.20 | 1.0M |
| 2025-06-18 | 67.80 | 68.50 | 67.15 | 68.30 | 1.1M |
| 2025-06-17 | 68.70 | 68.70 | 67.60 | 67.85 | 0.8M |
| 2025-06-16 | 68.70 | 69.80 | 67.80 | 68.70 | 1.1M |
| 2025-06-13 | 69.00 | 69.00 | 67.85 | 68.70 | 1.1M |
| 2025-06-12 | 68.50 | 68.50 | 67.60 | 67.95 | 0.7M |
| 2025-06-11 | 68.15 | 68.80 | 67.55 | 68.50 | 1.0M |
| 2025-06-10 | 67.85 | 69.35 | 67.85 | 69.00 | 1.1M |
| 2025-06-09 | 66.95 | 67.95 | 66.85 | 67.85 | 0.9M |
| 2025-06-06 | 66.75 | 67.50 | 66.75 | 67.40 | 0.7M |
| 2025-06-05 | 66.85 | 67.50 | 66.55 | 67.20 | 0.8M |
| 2025-06-04 | 67.50 | 67.70 | 66.50 | 66.90 | 1.5M |
| 2025-06-03 | 65.75 | 67.35 | 65.50 | 67.20 | 1.5M |
| 2025-06-02 | 66.70 | 66.70 | 64.80 | 65.80 | 1.9M |
| 2025-05-30 | 67.05 | 67.85 | 66.55 | 66.85 | 8.2M |
| 2025-05-29 | 66.65 | 67.60 | 66.25 | 67.05 | 1.0M |
| 2025-05-28 | 66.20 | 67.50 | 66.20 | 66.90 | 0.9M |
| 2025-05-27 | 66.90 | 67.70 | 66.20 | 66.70 | 1.1M |
| 2025-05-26 | 66.65 | 67.40 | 66.50 | 66.85 | 0.7M |
| 2025-05-23 | 67.30 | 67.65 | 66.70 | 67.40 | 0.6M |
| 2025-05-22 | 68.90 | 69.15 | 67.15 | 67.75 | 1.1M |
| 2025-05-21 | 68.95 | 69.45 | 68.20 | 68.90 | 0.9M |
| 2025-05-20 | 68.30 | 69.20 | 67.75 | 68.55 | 0.7M |
| 2025-05-19 | 67.80 | 68.20 | 66.55 | 68.10 | 1.0M |
| 2025-05-16 | 69.25 | 69.25 | 67.20 | 67.80 | 1.7M |
| 2025-05-15 | 70.50 | 70.50 | 69.10 | 69.70 | 0.6M |
| 2025-05-14 | 69.80 | 70.20 | 69.05 | 69.95 | 1.2M |
| 2025-05-13 | 70.00 | 70.50 | 69.60 | 69.80 | 1.0M |
| 2025-05-12 | 70.10 | 70.95 | 69.75 | 70.00 | 1.2M |
| 2025-05-09 | 69.25 | 70.05 | 69.10 | 70.00 | 1.1M |
| 2025-05-08 | 68.80 | 70.20 | 68.80 | 69.25 | 1.5M |
| 2025-05-07 | 69.90 | 70.20 | 67.75 | 68.85 | 1.7M |
| 2025-05-06 | 68.40 | 69.50 | 67.55 | 68.70 | 1.3M |
| 2025-05-02 | 67.55 | 68.95 | 66.90 | 68.40 | 1.4M |
| 2025-04-30 | 65.30 | 67.85 | 65.30 | 67.10 | 1.7M |
| 2025-04-29 | 66.05 | 66.75 | 65.70 | 66.05 | 0.7M |
| 2025-04-28 | 65.75 | 66.15 | 64.75 | 65.50 | 1.1M |
| 2025-04-25 | 64.25 | 66.50 | 64.15 | 65.70 | 1.2M |
| 2025-04-24 | 64.15 | 64.65 | 63.40 | 64.25 | 0.9M |
| 2025-04-23 | 64.20 | 65.30 | 64.05 | 64.70 | 1.7M |
| 2025-04-22 | 63.00 | 64.80 | 63.00 | 64.50 | 0.8M |
| 2025-04-17 | 63.15 | 64.45 | 63.10 | 64.15 | 1.0M |
| 2025-04-16 | 63.15 | 63.50 | 62.60 | 63.50 | 1.5M |
| 2025-04-15 | 64.00 | 64.00 | 63.10 | 63.90 | 0.9M |
| 2025-04-14 | 62.90 | 63.95 | 62.65 | 63.25 | 2.0M |
| 2025-04-11 | 62.70 | 62.70 | 61.15 | 61.85 | 1.2M |
| 2025-04-10 | 62.00 | 63.25 | 61.55 | 62.80 | 1.4M |
| 2025-04-09 | 61.00 | 61.95 | 60.20 | 60.95 | 2.0M |
| 2025-04-08 | 65.60 | 66.70 | 63.80 | 64.50 | 2.5M |
| 2025-04-07 | 64.00 | 67.85 | 63.60 | 65.55 | 2.7M |
| 2025-04-03 | 68.00 | 69.20 | 67.60 | 68.85 | 0.9M |
| 2025-04-02 | 68.15 | 69.40 | 68.15 | 69.00 | 0.5M |
| 2025-04-01 | 68.55 | 69.30 | 68.35 | 68.65 | 1.0M |
| 2025-03-31 | 69.60 | 70.15 | 68.35 | 68.60 | 1.4M |
| 2025-03-28 | 69.00 | 69.75 | 68.75 | 69.65 | 0.9M |
| 2025-03-27 | 69.50 | 69.55 | 68.75 | 69.00 | 1.5M |
| 2025-03-26 | 68.50 | 69.95 | 68.50 | 69.55 | 0.7M |
| 2025-03-25 | 68.60 | 70.35 | 68.40 | 69.15 | 1.2M |
| 2025-03-24 | 68.25 | 69.95 | 68.25 | 69.50 | 1.5M |
| 2025-03-21 | 70.25 | 70.80 | 68.40 | 68.50 | 8.6M |
| 2025-03-20 | 69.75 | 70.95 | 69.35 | 70.30 | 1.0M |
| 2025-03-19 | 69.85 | 70.00 | 69.00 | 69.55 | 2.0M |
| 2025-03-18 | 67.65 | 69.95 | 67.60 | 69.70 | 2.5M |
| 2025-03-17 | 68.00 | 69.20 | 67.30 | 67.65 | 1.7M |
| 2025-03-14 | 68.90 | 70.05 | 66.35 | 68.90 | 2.6M |
| 2025-03-13 | 73.40 | 73.40 | 68.00 | 69.05 | 3.5M |
| 2025-03-12 | 73.00 | 73.50 | 71.95 | 73.20 | 2.7M |
| 2025-03-11 | 70.80 | 73.20 | 70.70 | 73.20 | 2.1M |
| 2025-03-10 | 68.65 | 72.70 | 68.65 | 71.85 | 3.4M |
| 2025-03-07 | 68.80 | 69.70 | 68.05 | 68.70 | 2.3M |
| 2025-03-06 | 67.00 | 69.40 | 66.85 | 68.85 | 1.9M |
| 2025-03-05 | 66.00 | 67.35 | 65.95 | 66.90 | 2.5M |
| 2025-03-04 | 65.00 | 66.50 | 64.90 | 65.95 | 1.7M |
| 2025-03-03 | 64.55 | 66.00 | 64.55 | 65.40 | 1.7M |
| 2025-02-28 | 64.80 | 65.10 | 64.10 | 64.55 | 3.5M |
| 2025-02-27 | 66.00 | 66.20 | 64.95 | 65.30 | 1.5M |
| 2025-02-26 | 65.45 | 66.35 | 65.05 | 65.75 | 1.5M |
| 2025-02-25 | 64.75 | 65.45 | 63.95 | 64.85 | 1.2M |
| 2025-02-24 | 63.80 | 65.00 | 63.05 | 64.85 | 1.9M |
| 2025-02-21 | 63.70 | 63.85 | 62.95 | 63.25 | 2.0M |
| 2025-02-20 | 63.50 | 64.00 | 62.65 | 63.50 | 1.2M |
| 2025-02-19 | 62.60 | 63.85 | 62.30 | 63.50 | 2.5M |
| 2025-02-18 | 64.80 | 65.05 | 62.30 | 62.90 | 4.6M |
| 2025-02-17 | 65.45 | 66.30 | 64.80 | 65.80 | 1.0M |
| 2025-02-14 | 64.00 | 66.00 | 63.70 | 65.20 | 1.5M |
| 2025-02-13 | 63.50 | 64.85 | 63.00 | 64.30 | 3.1M |
| 2025-02-12 | 63.40 | 63.60 | 62.60 | 62.85 | 3.6M |
| 2025-02-11 | 64.10 | 64.20 | 63.30 | 63.40 | 1.5M |
| 2025-02-10 | 65.10 | 65.10 | 63.50 | 64.10 | 1.9M |
| 2025-02-07 | 65.40 | 66.45 | 65.00 | 65.20 | 1.1M |
| 2025-02-06 | 65.25 | 66.10 | 64.80 | 65.75 | 1.0M |
| 2025-02-05 | 66.80 | 66.80 | 65.10 | 65.25 | 1.5M |
| 2025-02-04 | 67.60 | 68.05 | 66.55 | 67.20 | 0.8M |
| 2025-02-03 | 67.15 | 67.50 | 64.65 | 67.40 | 1.8M |
| 2025-01-28 | 69.50 | 69.50 | 67.40 | 67.40 | 0.5M |
| 2025-01-27 | 68.10 | 69.60 | 68.10 | 68.70 | 0.8M |
| 2025-01-24 | 69.75 | 69.75 | 68.40 | 68.60 | 1.0M |
| 2025-01-23 | 68.05 | 69.20 | 68.05 | 68.60 | 0.8M |
| 2025-01-22 | 69.20 | 69.95 | 68.00 | 68.55 | 0.8M |
| 2025-01-21 | 68.80 | 70.30 | 68.80 | 69.15 | 0.7M |
| 2025-01-20 | 70.20 | 70.45 | 68.80 | 69.25 | 0.8M |
| 2025-01-17 | 68.30 | 70.55 | 68.25 | 70.15 | 2.4M |
| 2025-01-16 | 69.45 | 69.50 | 67.90 | 67.90 | 1.5M |
| 2025-01-15 | 68.35 | 69.80 | 68.05 | 68.95 | 1.1M |
| 2025-01-14 | 68.20 | 69.65 | 67.90 | 68.85 | 1.1M |
| 2025-01-13 | 68.85 | 69.10 | 67.45 | 68.20 | 1.2M |
| 2025-01-10 | 67.05 | 69.25 | 67.05 | 68.55 | 1.2M |
| 2025-01-09 | 67.25 | 68.05 | 66.85 | 67.45 | 0.4M |
| 2025-01-08 | 69.80 | 69.80 | 66.90 | 67.80 | 1.3M |
| 2025-01-07 | 68.80 | 69.45 | 68.55 | 68.70 | 0.7M |
| 2025-01-06 | 69.10 | 70.45 | 68.65 | 68.75 | 0.7M |
| 2025-01-03 | 70.00 | 70.40 | 69.05 | 69.75 | 0.5M |
| 2025-01-02 | 69.60 | 71.00 | 69.00 | 69.55 | 0.4M |