66.56
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 65.99 | 66.13 | 65.91 | 66.00 | 158.7K |
| 09:35 | 66.01 | 66.06 | 65.80 | 65.90 | 187.6K |
| 09:40 | 65.90 | 66.09 | 65.82 | 66.09 | 161.9K |
| 09:45 | 66.09 | 66.20 | 66.03 | 66.16 | 229.9K |
| 09:50 | 66.15 | 66.26 | 66.14 | 66.14 | 239.2K |
| 09:55 | 66.14 | 66.19 | 66.01 | 66.05 | 139.0K |
| 10:00 | 66.03 | 66.10 | 66.02 | 66.06 | 38.9K |
| 10:05 | 66.06 | 66.07 | 66.00 | 66.07 | 35.9K |
| 10:10 | 66.04 | 66.06 | 66.03 | 66.04 | 41.2K |
| 10:15 | 66.05 | 66.09 | 66.03 | 66.07 | 50.5K |
| 10:20 | 66.08 | 66.09 | 66.05 | 66.07 | 42.1K |
| 10:25 | 66.07 | 66.13 | 66.05 | 66.10 | 81.4K |
| 10:30 | 66.09 | 66.13 | 66.05 | 66.09 | 35.8K |
| 10:35 | 66.06 | 66.13 | 66.06 | 66.13 | 28.3K |
| 10:40 | 66.13 | 66.14 | 66.08 | 66.09 | 25.6K |
| 10:45 | 66.09 | 66.17 | 66.08 | 66.16 | 75.3K |
| 10:50 | 66.14 | 66.16 | 66.14 | 66.16 | 12.8K |
| 10:55 | 66.16 | 66.17 | 66.12 | 66.15 | 49.5K |
| 11:00 | 66.13 | 66.16 | 66.13 | 66.15 | 26.9K |
| 11:05 | 66.13 | 66.15 | 66.12 | 66.12 | 11.8K |
| 11:10 | 66.12 | 66.13 | 66.08 | 66.10 | 21.2K |
| 11:15 | 66.10 | 66.10 | 66.07 | 66.08 | 17.4K |
| 11:20 | 66.09 | 66.12 | 66.09 | 66.10 | 27.1K |
| 11:25 | 66.11 | 66.18 | 66.11 | 66.16 | 73.3K |
| 13:00 | 66.16 | 66.17 | 66.13 | 66.14 | 42.1K |
| 13:05 | 66.15 | 66.15 | 66.10 | 66.15 | 24.5K |
| 13:10 | 66.15 | 66.19 | 66.14 | 66.15 | 62.5K |
| 13:15 | 66.18 | 66.20 | 66.15 | 66.20 | 87.7K |
| 13:20 | 66.20 | 66.24 | 66.18 | 66.19 | 46.3K |
| 13:25 | 66.19 | 66.20 | 66.16 | 66.20 | 39.4K |
| 13:30 | 66.20 | 66.48 | 66.20 | 66.43 | 274.7K |
| 13:35 | 66.48 | 66.50 | 66.35 | 66.42 | 244.5K |
| 13:40 | 66.42 | 66.50 | 66.36 | 66.48 | 158.1K |
| 13:45 | 66.46 | 66.49 | 66.38 | 66.45 | 68.6K |
| 13:50 | 66.45 | 66.46 | 66.39 | 66.40 | 51.7K |
| 13:55 | 66.40 | 66.41 | 66.32 | 66.36 | 51.0K |
| 14:00 | 66.36 | 66.38 | 66.33 | 66.36 | 35.8K |
| 14:05 | 66.37 | 66.38 | 66.34 | 66.38 | 44.0K |
| 14:10 | 66.38 | 66.39 | 66.35 | 66.36 | 20.1K |
| 14:15 | 66.36 | 66.40 | 66.35 | 66.40 | 73.7K |
| 14:20 | 66.40 | 66.43 | 66.39 | 66.39 | 34.7K |
| 14:25 | 66.39 | 66.40 | 66.35 | 66.36 | 41.1K |
| 14:30 | 66.38 | 66.41 | 66.36 | 66.41 | 94.8K |
| 14:35 | 66.40 | 66.46 | 66.40 | 66.45 | 94.7K |
| 14:40 | 66.46 | 66.49 | 66.46 | 66.48 | 103.2K |
| 14:45 | 66.48 | 66.49 | 66.45 | 66.46 | 71.9K |
| 14:50 | 66.46 | 66.61 | 66.45 | 66.60 | 397.6K |
| 14:55 | 66.60 | 66.60 | 66.54 | 66.57 | 95.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 66.60 | 66.70 | 65.85 | 66.56 | 4.1M |
| 2025-09-26 | 65.93 | 66.61 | 65.80 | 66.56 | 4.1M |
| 2025-09-25 | 66.28 | 66.39 | 65.85 | 66.00 | 4.1M |
| 2025-09-24 | 65.70 | 66.55 | 65.65 | 66.47 | 3.2M |
| 2025-09-23 | 66.80 | 66.82 | 65.80 | 65.99 | 5.5M |
| 2025-09-22 | 67.39 | 67.39 | 66.80 | 66.88 | 3.8M |
| 2025-09-19 | 67.10 | 67.45 | 66.80 | 67.45 | 4.6M |
| 2025-09-18 | 67.59 | 67.59 | 67.07 | 67.15 | 6.4M |
| 2025-09-17 | 67.80 | 67.97 | 67.45 | 67.59 | 4.9M |
| 2025-09-16 | 67.90 | 68.16 | 67.66 | 67.72 | 5.1M |
| 2025-09-15 | 67.71 | 67.82 | 67.40 | 67.61 | 5.2M |
| 2025-09-12 | 68.26 | 68.48 | 67.88 | 67.90 | 5.2M |
| 2025-09-11 | 68.02 | 68.26 | 67.82 | 68.25 | 4.9M |
| 2025-09-10 | 68.30 | 68.46 | 68.01 | 68.18 | 3.4M |
| 2025-09-09 | 68.25 | 68.44 | 67.86 | 68.39 | 5.1M |
| 2025-09-08 | 67.92 | 68.38 | 67.51 | 68.30 | 6.6M |
| 2025-09-05 | 67.71 | 67.96 | 67.34 | 67.93 | 6.0M |
| 2025-09-04 | 67.93 | 67.96 | 67.07 | 67.70 | 8.1M |
| 2025-09-03 | 69.20 | 69.83 | 67.74 | 68.07 | 10.7M |
| 2025-09-02 | 69.44 | 70.10 | 68.93 | 69.04 | 9.8M |
| 2025-09-01 | 69.53 | 69.98 | 69.04 | 69.44 | 8.5M |
| 2025-08-29 | 68.51 | 70.20 | 68.50 | 69.50 | 13.1M |
| 2025-08-28 | 68.93 | 69.14 | 67.70 | 68.41 | 10.9M |
| 2025-08-27 | 70.10 | 70.10 | 68.87 | 68.98 | 11.5M |
| 2025-08-26 | 69.72 | 70.23 | 69.25 | 69.78 | 12.1M |
| 2025-08-25 | 68.81 | 69.92 | 68.60 | 69.69 | 15.3M |
| 2025-08-22 | 68.55 | 68.65 | 68.21 | 68.57 | 8.2M |
| 2025-08-21 | 68.73 | 69.00 | 68.37 | 68.57 | 9.2M |
| 2025-08-20 | 67.93 | 68.93 | 67.56 | 68.81 | 12.6M |
| 2025-08-19 | 67.91 | 68.25 | 67.85 | 67.94 | 7.4M |
| 2025-08-18 | 67.61 | 68.01 | 67.59 | 67.90 | 7.3M |
| 2025-08-15 | 67.68 | 67.77 | 67.35 | 67.60 | 6.5M |
| 2025-08-14 | 67.92 | 68.15 | 67.68 | 67.77 | 6.3M |
| 2025-08-13 | 68.02 | 68.10 | 67.78 | 67.87 | 5.2M |
| 2025-08-12 | 67.88 | 68.26 | 67.82 | 67.95 | 5.1M |
| 2025-08-11 | 67.70 | 68.10 | 67.49 | 67.97 | 4.8M |
| 2025-08-08 | 68.02 | 68.08 | 67.73 | 67.76 | 4.5M |
| 2025-08-07 | 67.87 | 68.23 | 67.76 | 68.10 | 4.4M |
| 2025-08-06 | 68.00 | 68.10 | 67.76 | 67.90 | 4.0M |
| 2025-08-05 | 67.85 | 67.97 | 67.73 | 67.90 | 4.6M |
| 2025-08-04 | 67.81 | 68.14 | 67.71 | 67.85 | 4.5M |
| 2025-08-01 | 67.86 | 68.09 | 67.82 | 68.05 | 3.2M |
| 2025-07-31 | 68.99 | 68.99 | 67.80 | 67.92 | 10.2M |
| 2025-07-30 | 68.52 | 69.64 | 68.51 | 69.14 | 7.5M |
| 2025-07-29 | 69.00 | 69.13 | 68.40 | 68.68 | 5.2M |
| 2025-07-28 | 69.50 | 69.50 | 68.69 | 69.00 | 5.3M |
| 2025-07-25 | 69.72 | 70.30 | 69.40 | 69.50 | 7.3M |
| 2025-07-24 | 69.60 | 69.79 | 69.17 | 69.70 | 6.8M |
| 2025-07-23 | 69.90 | 70.08 | 69.21 | 69.33 | 7.5M |
| 2025-07-22 | 68.85 | 69.85 | 68.68 | 69.81 | 11.0M |
| 2025-07-21 | 68.73 | 68.89 | 68.60 | 68.85 | 5.3M |
| 2025-07-18 | 68.31 | 68.74 | 68.31 | 68.72 | 6.0M |
| 2025-07-17 | 68.32 | 68.58 | 68.14 | 68.30 | 5.9M |
| 2025-07-16 | 68.10 | 68.32 | 67.97 | 68.24 | 4.9M |
| 2025-07-15 | 68.81 | 68.96 | 68.19 | 68.33 | 6.1M |
| 2025-07-14 | 68.88 | 68.96 | 68.56 | 68.81 | 5.0M |
| 2025-07-11 | 68.63 | 69.29 | 68.63 | 68.81 | 5.9M |
| 2025-07-10 | 68.70 | 68.99 | 68.43 | 68.63 | 4.6M |
| 2025-07-09 | 68.90 | 69.29 | 68.76 | 68.92 | 5.6M |
| 2025-07-08 | 68.47 | 68.96 | 68.28 | 68.79 | 5.3M |
| 2025-07-07 | 68.34 | 68.46 | 68.08 | 68.27 | 2.9M |
| 2025-07-04 | 68.45 | 68.49 | 68.00 | 68.35 | 5.1M |
| 2025-07-03 | 68.44 | 68.62 | 68.21 | 68.34 | 4.6M |
| 2025-07-02 | 69.38 | 69.41 | 68.25 | 68.42 | 7.3M |
| 2025-07-01 | 69.16 | 69.45 | 69.16 | 69.39 | 3.1M |
| 2025-06-30 | 69.27 | 69.50 | 69.05 | 69.46 | 4.5M |
| 2025-06-27 | 69.69 | 69.71 | 68.74 | 69.27 | 4.5M |
| 2025-06-26 | 71.15 | 71.71 | 70.99 | 71.57 | 5.1M |
| 2025-06-25 | 70.82 | 71.32 | 70.48 | 71.29 | 6.7M |
| 2025-06-24 | 70.42 | 70.96 | 70.26 | 70.77 | 5.4M |
| 2025-06-23 | 70.79 | 70.79 | 69.93 | 70.41 | 4.3M |
| 2025-06-20 | 70.47 | 71.88 | 70.45 | 71.11 | 6.8M |
| 2025-06-19 | 71.02 | 71.09 | 69.81 | 70.34 | 5.3M |
| 2025-06-18 | 70.60 | 72.05 | 70.60 | 71.06 | 6.4M |
| 2025-06-17 | 70.20 | 70.49 | 69.96 | 70.05 | 3.9M |
| 2025-06-16 | 69.38 | 70.19 | 69.00 | 70.19 | 6.2M |
| 2025-06-13 | 70.90 | 70.90 | 69.09 | 69.68 | 12.5M |
| 2025-06-12 | 72.88 | 72.96 | 71.00 | 71.30 | 14.3M |
| 2025-06-11 | 72.88 | 73.20 | 72.77 | 73.14 | 5.2M |
| 2025-06-10 | 73.20 | 73.56 | 72.68 | 73.03 | 5.7M |
| 2025-06-09 | 73.77 | 73.77 | 72.96 | 73.19 | 7.2M |
| 2025-06-06 | 74.50 | 74.99 | 73.62 | 73.77 | 7.8M |
| 2025-06-05 | 76.85 | 77.00 | 74.93 | 74.95 | 8.7M |
| 2025-06-04 | 76.55 | 77.92 | 75.81 | 76.97 | 9.1M |
| 2025-06-03 | 74.30 | 76.96 | 74.30 | 76.84 | 11.0M |
| 2025-05-30 | 75.00 | 75.98 | 74.17 | 74.17 | 6.0M |
| 2025-05-29 | 75.78 | 75.99 | 74.85 | 75.19 | 6.7M |
| 2025-05-28 | 73.75 | 76.30 | 73.02 | 76.00 | 16.5M |
| 2025-05-27 | 72.14 | 73.97 | 72.10 | 73.75 | 10.2M |
| 2025-05-26 | 71.98 | 72.28 | 71.30 | 72.20 | 4.7M |
| 2025-05-23 | 72.50 | 72.98 | 71.94 | 71.97 | 4.4M |
| 2025-05-22 | 73.01 | 73.12 | 72.36 | 72.40 | 4.1M |
| 2025-05-21 | 73.04 | 73.59 | 72.94 | 73.26 | 4.6M |
| 2025-05-20 | 72.33 | 73.19 | 72.33 | 72.86 | 6.9M |
| 2025-05-19 | 72.60 | 72.69 | 71.93 | 72.33 | 5.6M |
| 2025-05-16 | 73.11 | 73.23 | 72.11 | 72.53 | 6.0M |
| 2025-05-15 | 74.40 | 74.50 | 73.05 | 73.07 | 7.4M |
| 2025-05-14 | 73.91 | 74.80 | 73.33 | 74.41 | 7.3M |
| 2025-05-13 | 74.77 | 74.77 | 73.75 | 73.95 | 4.6M |
| 2025-05-12 | 74.20 | 74.39 | 73.72 | 74.25 | 4.2M |
| 2025-05-09 | 74.37 | 74.83 | 73.80 | 74.17 | 4.3M |
| 2025-05-08 | 74.98 | 74.98 | 73.72 | 74.38 | 4.5M |
| 2025-05-07 | 75.50 | 75.56 | 74.11 | 74.57 | 5.9M |
| 2025-05-06 | 74.40 | 75.11 | 74.40 | 74.87 | 6.1M |
| 2025-04-30 | 74.90 | 75.24 | 74.21 | 74.40 | 5.2M |
| 2025-04-29 | 77.28 | 77.71 | 74.02 | 74.91 | 8.6M |
| 2025-04-28 | 77.43 | 78.83 | 77.09 | 77.26 | 3.3M |
| 2025-04-25 | 77.62 | 78.43 | 77.31 | 77.41 | 2.8M |
| 2025-04-24 | 77.11 | 77.91 | 77.11 | 77.65 | 3.0M |
| 2025-04-23 | 78.12 | 78.25 | 77.04 | 77.21 | 3.8M |
| 2025-04-22 | 77.92 | 78.60 | 77.61 | 77.75 | 3.6M |
| 2025-04-21 | 78.82 | 79.28 | 78.09 | 78.25 | 3.0M |
| 2025-04-18 | 79.66 | 79.66 | 78.28 | 79.60 | 2.9M |
| 2025-04-17 | 79.00 | 79.95 | 78.56 | 79.89 | 4.3M |
| 2025-04-16 | 78.45 | 79.45 | 77.61 | 79.30 | 4.8M |
| 2025-04-15 | 78.12 | 79.61 | 77.36 | 78.48 | 5.9M |
| 2025-04-14 | 79.63 | 79.63 | 77.70 | 78.12 | 7.7M |
| 2025-04-11 | 80.37 | 80.40 | 78.68 | 79.63 | 7.1M |
| 2025-04-10 | 81.80 | 81.80 | 79.60 | 80.30 | 10.7M |
| 2025-04-09 | 78.48 | 81.88 | 77.66 | 81.67 | 10.6M |
| 2025-04-08 | 78.52 | 79.50 | 77.00 | 79.30 | 12.5M |
| 2025-04-07 | 78.32 | 79.98 | 75.37 | 78.19 | 14.7M |
| 2025-04-03 | 78.06 | 79.99 | 78.01 | 79.72 | 5.9M |
| 2025-04-02 | 78.67 | 79.15 | 78.10 | 78.51 | 3.5M |
| 2025-04-01 | 76.50 | 78.93 | 76.50 | 78.50 | 7.6M |
| 2025-03-31 | 75.90 | 77.80 | 75.58 | 76.26 | 5.7M |
| 2025-03-28 | 77.57 | 77.57 | 76.02 | 76.53 | 4.9M |
| 2025-03-27 | 75.50 | 77.75 | 75.50 | 77.57 | 6.9M |
| 2025-03-26 | 75.97 | 76.66 | 75.15 | 75.78 | 5.4M |
| 2025-03-25 | 74.50 | 77.46 | 74.45 | 76.30 | 9.3M |
| 2025-03-24 | 72.70 | 74.25 | 72.40 | 74.04 | 5.7M |
| 2025-03-21 | 72.84 | 74.00 | 72.51 | 72.67 | 4.9M |
| 2025-03-20 | 74.75 | 74.75 | 72.79 | 72.85 | 5.1M |
| 2025-03-19 | 74.00 | 74.99 | 73.60 | 74.50 | 4.9M |
| 2025-03-18 | 74.29 | 74.31 | 73.11 | 73.88 | 4.7M |
| 2025-03-17 | 74.75 | 75.30 | 73.68 | 74.28 | 8.2M |
| 2025-03-14 | 72.11 | 74.90 | 72.11 | 74.20 | 10.9M |
| 2025-03-13 | 72.00 | 72.76 | 71.65 | 72.00 | 4.5M |
| 2025-03-12 | 73.06 | 75.00 | 72.00 | 72.00 | 6.2M |
| 2025-03-11 | 69.50 | 72.99 | 69.42 | 72.96 | 11.4M |
| 2025-03-10 | 70.40 | 70.73 | 69.81 | 70.02 | 4.0M |
| 2025-03-07 | 70.40 | 70.78 | 69.70 | 70.47 | 4.6M |
| 2025-03-06 | 70.00 | 70.87 | 69.50 | 70.65 | 5.7M |
| 2025-03-05 | 70.16 | 70.40 | 69.58 | 69.86 | 3.2M |
| 2025-03-04 | 69.37 | 70.34 | 68.73 | 70.19 | 4.6M |
| 2025-03-03 | 69.99 | 71.19 | 69.32 | 69.71 | 6.6M |
| 2025-02-28 | 69.45 | 71.59 | 69.30 | 69.68 | 9.4M |
| 2025-02-27 | 68.40 | 70.15 | 68.40 | 69.47 | 8.3M |
| 2025-02-26 | 67.25 | 68.62 | 67.20 | 68.60 | 7.2M |
| 2025-02-25 | 68.35 | 68.45 | 67.18 | 67.30 | 6.3M |
| 2025-02-24 | 67.85 | 68.78 | 67.45 | 68.67 | 7.1M |
| 2025-02-21 | 68.97 | 69.09 | 67.50 | 67.92 | 9.1M |
| 2025-02-20 | 68.88 | 69.48 | 68.68 | 68.85 | 3.1M |
| 2025-02-19 | 69.44 | 69.75 | 68.80 | 69.20 | 4.9M |
| 2025-02-18 | 70.00 | 70.47 | 69.37 | 69.67 | 3.5M |
| 2025-02-17 | 70.55 | 70.77 | 69.70 | 69.99 | 3.8M |
| 2025-02-14 | 70.52 | 70.86 | 70.00 | 70.50 | 3.8M |
| 2025-02-13 | 69.50 | 71.20 | 69.13 | 70.75 | 7.3M |
| 2025-02-12 | 68.32 | 69.38 | 68.21 | 69.30 | 3.1M |
| 2025-02-11 | 69.64 | 69.64 | 68.20 | 68.59 | 4.2M |
| 2025-02-10 | 68.98 | 70.15 | 68.40 | 69.36 | 4.4M |
| 2025-02-07 | 68.12 | 68.98 | 67.70 | 68.85 | 7.5M |
| 2025-02-06 | 67.50 | 68.18 | 67.01 | 68.17 | 4.2M |
| 2025-02-05 | 69.54 | 70.00 | 67.16 | 67.50 | 6.3M |
| 2025-01-27 | 69.85 | 70.20 | 69.50 | 69.52 | 2.6M |
| 2025-01-24 | 69.38 | 70.17 | 69.10 | 69.85 | 4.2M |
| 2025-01-23 | 70.27 | 70.80 | 69.45 | 69.57 | 4.4M |
| 2025-01-22 | 70.28 | 70.58 | 69.37 | 69.71 | 4.6M |
| 2025-01-21 | 73.96 | 74.30 | 70.10 | 70.22 | 12.3M |
| 2025-01-20 | 75.43 | 75.75 | 73.90 | 73.96 | 4.4M |
| 2025-01-17 | 74.50 | 75.38 | 74.21 | 74.99 | 2.0M |
| 2025-01-16 | 75.03 | 76.40 | 74.05 | 74.70 | 3.2M |
| 2025-01-15 | 75.68 | 75.93 | 74.50 | 74.82 | 2.5M |
| 2025-01-14 | 74.60 | 76.20 | 74.14 | 75.97 | 3.3M |
| 2025-01-13 | 73.95 | 75.06 | 73.82 | 74.50 | 2.3M |
| 2025-01-10 | 75.38 | 75.86 | 74.19 | 74.22 | 2.6M |
| 2025-01-09 | 75.94 | 77.30 | 75.47 | 75.66 | 2.9M |
| 2025-01-08 | 76.43 | 77.31 | 75.53 | 76.40 | 3.1M |
| 2025-01-07 | 76.60 | 77.14 | 75.87 | 76.54 | 3.0M |
| 2025-01-06 | 77.35 | 78.18 | 75.07 | 75.60 | 5.8M |
| 2025-01-03 | 79.70 | 80.01 | 77.50 | 78.09 | 6.1M |
| 2025-01-02 | 81.00 | 81.90 | 79.10 | 79.70 | 6.6M |