XBR/USD - Brent Spot 미국 달러

XBR/USD

68.72

마지막 업데이트: 2025-09-26

날짜 선택：

2025-09-22 2025-09-19 2025-09-18 2025-09-17 2025-09-16

시간	시가	고가	저가	종가	거래량
00:00	66.56	66.56	66.56	66.56	0.0K
00:01	66.55	66.55	66.54	66.55	0.0K
00:02	66.54	66.54	66.54	66.54	0.0K
00:03	66.55	66.55	66.55	66.55	0.0K
00:06	66.56	66.56	66.56	66.56	0.0K
00:08	66.55	66.55	66.55	66.55	0.0K
00:09	66.54	66.54	66.53	66.53	0.0K
00:11	66.54	66.54	66.54	66.54	0.0K
00:15	66.54	66.54	66.54	66.54	0.0K
00:18	66.55	66.55	66.55	66.55	0.0K
00:22	66.54	66.54	66.54	66.54	0.0K
00:23	66.53	66.53	66.53	66.53	0.0K
00:24	66.54	66.54	66.53	66.53	0.0K
00:25	66.54	66.54	66.54	66.54	0.0K
00:31	66.53	66.53	66.53	66.53	0.0K
00:32	66.54	66.54	66.54	66.54	0.0K
00:34	66.55	66.55	66.55	66.55	0.0K
00:43	66.54	66.54	66.54	66.54	0.0K
00:45	66.55	66.55	66.55	66.55	0.0K
00:46	66.56	66.56	66.56	66.56	0.0K
00:47	66.55	66.55	66.55	66.55	0.0K
00:48	66.56	66.56	66.56	66.56	0.0K
00:49	66.55	66.55	66.55	66.55	0.0K
00:55	66.56	66.56	66.56	66.56	0.0K
00:57	66.57	66.57	66.57	66.57	0.0K
00:58	66.56	66.56	66.56	66.56	0.0K
01:00	66.57	66.58	66.57	66.58	0.0K
01:02	66.57	66.57	66.56	66.56	0.0K
01:03	66.57	66.57	66.57	66.57	0.0K
01:04	66.57	66.57	66.57	66.57	0.0K
01:05	66.59	66.59	66.59	66.59	0.0K
01:09	66.60	66.60	66.60	66.60	0.0K
01:10	66.61	66.61	66.61	66.61	0.0K
01:11	66.60	66.60	66.60	66.60	0.0K
01:12	66.59	66.61	66.59	66.60	0.0K
01:13	66.61	66.61	66.60	66.61	0.0K
01:14	66.60	66.63	66.60	66.63	0.0K
01:15	66.62	66.63	66.62	66.62	0.0K
01:16	66.63	66.63	66.62	66.62	0.0K
01:17	66.63	66.63	66.63	66.63	0.0K
01:19	66.62	66.62	66.62	66.62	0.0K
01:20	66.61	66.61	66.60	66.60	0.0K
01:22	66.61	66.61	66.61	66.61	0.0K
01:23	66.60	66.60	66.60	66.60	0.0K
01:25	66.59	66.60	66.59	66.60	0.0K
01:26	66.61	66.61	66.61	66.61	0.0K
01:30	66.62	66.64	66.62	66.64	0.0K
01:31	66.66	66.68	66.66	66.66	0.0K
01:32	66.64	66.65	66.63	66.63	0.0K
01:33	66.64	66.64	66.62	66.62	0.0K
01:34	66.61	66.63	66.61	66.63	0.0K
01:35	66.62	66.63	66.60	66.60	0.0K
01:36	66.59	66.59	66.57	66.57	0.0K
01:37	66.58	66.58	66.56	66.57	0.0K
01:38	66.57	66.57	66.57	66.57	0.0K
01:40	66.56	66.62	66.55	66.62	0.0K
01:41	66.61	66.61	66.60	66.60	0.0K
01:42	66.58	66.59	66.57	66.57	0.0K
01:43	66.58	66.58	66.56	66.56	0.0K
01:44	66.55	66.55	66.55	66.55	0.0K
01:46	66.56	66.56	66.55	66.56	0.0K
01:47	66.57	66.57	66.56	66.56	0.0K
01:48	66.57	66.57	66.55	66.55	0.0K
01:49	66.56	66.57	66.56	66.57	0.0K
01:50	66.58	66.58	66.58	66.58	0.0K
01:51	66.57	66.58	66.56	66.57	0.0K
01:52	66.56	66.56	66.53	66.54	0.0K
01:54	66.53	66.53	66.53	66.53	0.0K
01:55	66.54	66.54	66.53	66.53	0.0K
01:56	66.54	66.55	66.53	66.54	0.0K
01:57	66.55	66.55	66.54	66.55	0.0K
01:58	66.53	66.54	66.53	66.54	0.0K
01:59	66.55	66.55	66.55	66.55	0.0K
02:00	66.56	66.56	66.54	66.56	0.0K
02:01	66.55	66.55	66.52	66.54	0.0K
02:02	66.53	66.53	66.51	66.51	0.0K
02:03	66.52	66.53	66.51	66.53	0.0K
02:04	66.52	66.52	66.51	66.51	0.0K
02:06	66.52	66.52	66.51	66.52	0.0K
02:07	66.53	66.53	66.52	66.52	0.0K
02:08	66.51	66.52	66.51	66.51	0.0K
02:09	66.51	66.53	66.51	66.52	0.0K
02:10	66.53	66.54	66.52	66.52	0.0K
02:11	66.51	66.52	66.51	66.52	0.0K
02:12	66.53	66.54	66.53	66.54	0.0K
02:13	66.55	66.55	66.53	66.53	0.0K
02:14	66.54	66.54	66.54	66.54	0.0K
02:15	66.54	66.54	66.51	66.52	0.0K
02:16	66.53	66.53	66.52	66.53	0.0K
02:17	66.54	66.54	66.52	66.52	0.0K
02:18	66.51	66.52	66.51	66.51	0.0K
02:19	66.50	66.51	66.50	66.50	0.0K
02:20	66.51	66.52	66.51	66.52	0.0K
02:21	66.51	66.51	66.50	66.51	0.0K
02:22	66.50	66.52	66.50	66.52	0.0K
02:23	66.54	66.55	66.54	66.55	0.0K
02:24	66.57	66.58	66.56	66.58	0.0K
02:25	66.59	66.60	66.59	66.59	0.0K
02:26	66.58	66.58	66.58	66.58	0.0K
02:27	66.57	66.58	66.57	66.57	0.0K
02:28	66.58	66.58	66.56	66.56	0.0K
02:29	66.55	66.55	66.55	66.55	0.0K
02:30	66.58	66.58	66.57	66.57	0.0K
02:32	66.59	66.59	66.58	66.58	0.0K
02:33	66.59	66.60	66.58	66.59	0.0K
02:34	66.60	66.60	66.59	66.60	0.0K
02:35	66.59	66.65	66.59	66.65	0.0K
02:36	66.66	66.68	66.65	66.67	0.0K
02:37	66.68	66.71	66.66	66.69	0.0K
02:38	66.68	66.69	66.68	66.69	0.0K
02:39	66.68	66.74	66.68	66.74	0.0K
02:40	66.75	66.75	66.73	66.75	0.0K
02:41	66.74	66.74	66.73	66.73	0.0K
02:42	66.71	66.71	66.68	66.68	0.0K
02:43	66.70	66.70	66.68	66.68	0.0K
02:44	66.67	66.68	66.67	66.67	0.0K
02:45	66.68	66.68	66.67	66.68	0.0K
02:46	66.67	66.69	66.67	66.69	0.0K
02:47	66.68	66.69	66.68	66.69	0.0K
02:48	66.69	66.69	66.69	66.69	0.0K
02:49	66.70	66.71	66.70	66.70	0.0K
02:50	66.71	66.71	66.69	66.69	0.0K
02:51	66.68	66.70	66.68	66.70	0.0K
02:52	66.68	66.68	66.65	66.65	0.0K
02:53	66.66	66.66	66.64	66.66	0.0K
02:54	66.65	66.65	66.63	66.63	0.0K
02:55	66.64	66.65	66.63	66.63	0.0K
02:56	66.63	66.65	66.62	66.65	0.0K
02:57	66.66	66.66	66.60	66.60	0.0K
02:58	66.63	66.63	66.63	66.63	0.0K
02:59	66.63	66.63	66.62	66.62	0.0K
03:00	66.60	66.60	66.57	66.59	0.0K
03:01	66.60	66.63	66.60	66.62	0.0K
03:02	66.63	66.66	66.63	66.66	0.0K
03:03	66.65	66.65	66.62	66.62	0.0K
03:04	66.60	66.62	66.60	66.62	0.0K
03:05	66.63	66.63	66.60	66.60	0.0K
03:06	66.59	66.60	66.59	66.59	0.0K
03:07	66.60	66.60	66.60	66.60	0.0K
03:08	66.59	66.59	66.59	66.59	0.0K
03:09	66.54	66.57	66.54	66.57	0.0K
03:10	66.57	66.57	66.56	66.57	0.0K
03:11	66.57	66.57	66.53	66.55	0.0K
03:12	66.53	66.53	66.52	66.52	0.0K
03:13	66.51	66.51	66.51	66.51	0.0K
03:14	66.52	66.53	66.52	66.53	0.0K
03:15	66.54	66.54	66.53	66.53	0.0K
03:16	66.52	66.53	66.52	66.53	0.0K
03:17	66.52	66.52	66.51	66.51	0.0K
03:18	66.52	66.52	66.50	66.51	0.0K
03:19	66.50	66.50	66.47	66.50	0.0K
03:20	66.49	66.49	66.47	66.47	0.0K
03:21	66.49	66.49	66.46	66.46	0.0K
03:22	66.44	66.46	66.43	66.44	0.0K
03:23	66.44	66.44	66.44	66.44	0.0K
03:24	66.47	66.47	66.47	66.47	0.0K
03:25	66.49	66.50	66.47	66.50	0.0K
03:27	66.51	66.52	66.51	66.52	0.0K
03:28	66.52	66.54	66.52	66.54	0.0K
03:29	66.53	66.56	66.53	66.56	0.0K
03:30	66.57	66.57	66.57	66.57	0.0K
03:31	66.54	66.54	66.54	66.54	0.0K
03:32	66.53	66.57	66.53	66.57	0.0K
03:33	66.57	66.57	66.54	66.54	0.0K
03:34	66.56	66.56	66.54	66.56	0.0K
03:35	66.57	66.59	66.57	66.59	0.0K
03:36	66.60	66.63	66.60	66.63	0.0K
03:37	66.66	66.66	66.63	66.65	0.0K
03:38	66.66	66.66	66.66	66.66	0.0K
03:39	66.65	66.65	66.63	66.63	0.0K
03:40	66.62	66.63	66.62	66.63	0.0K
03:41	66.63	66.63	66.62	66.63	0.0K
03:42	66.65	66.65	66.63	66.65	0.0K
03:43	66.66	66.68	66.66	66.66	0.0K
03:44	66.68	66.68	66.66	66.68	0.0K
03:45	66.66	66.66	66.63	66.63	0.0K
03:46	66.62	66.66	66.62	66.66	0.0K
03:47	66.66	66.66	66.63	66.63	0.0K
03:48	66.63	66.63	66.63	66.63	0.0K
03:49	66.63	66.63	66.63	66.63	0.0K
03:50	66.63	66.63	66.62	66.62	0.0K
03:51	66.60	66.60	66.54	66.54	0.0K
03:52	66.54	66.54	66.49	66.52	0.0K
03:53	66.51	66.53	66.49	66.49	0.0K
03:54	66.50	66.51	66.47	66.49	0.0K
03:55	66.47	66.47	66.44	66.46	0.0K
03:56	66.44	66.47	66.44	66.47	0.0K
03:57	66.47	66.51	66.47	66.51	0.0K
03:58	66.50	66.50	66.50	66.50	0.0K
03:59	66.52	66.52	66.47	66.47	0.0K
04:00	66.50	66.50	66.43	66.46	0.0K
04:01	66.44	66.46	66.43	66.44	0.0K
04:02	66.44	66.44	66.40	66.40	0.0K
04:03	66.41	66.44	66.40	66.44	0.0K
04:04	66.44	66.47	66.44	66.46	0.0K
04:05	66.46	66.47	66.46	66.47	0.0K
04:06	66.47	66.50	66.47	66.50	0.0K
04:07	66.49	66.51	66.49	66.51	0.0K
04:08	66.50	66.50	66.46	66.46	0.0K
04:09	66.44	66.47	66.44	66.47	0.0K
04:10	66.47	66.47	66.44	66.46	0.0K
04:11	66.44	66.47	66.44	66.47	0.0K
04:12	66.47	66.47	66.44	66.46	0.0K
04:14	66.46	66.46	66.46	66.46	0.0K
04:15	66.47	66.47	66.46	66.46	0.0K
04:16	66.44	66.44	66.41	66.43	0.0K
04:17	66.44	66.44	66.41	66.41	0.0K
04:18	66.40	66.41	66.40	66.41	0.0K
04:19	66.40	66.41	66.40	66.41	0.0K
04:20	66.43	66.44	66.41	66.44	0.0K
04:21	66.44	66.46	66.41	66.46	0.0K
04:22	66.44	66.44	66.44	66.44	0.0K
04:23	66.44	66.46	66.43	66.46	0.0K
04:24	66.44	66.46	66.44	66.46	0.0K
04:25	66.44	66.44	66.41	66.41	0.0K
04:26	66.43	66.43	66.40	66.40	0.0K
04:27	66.41	66.43	66.40	66.40	0.0K
04:28	66.41	66.44	66.41	66.43	0.0K
04:29	66.44	66.47	66.43	66.47	0.0K
04:30	66.49	66.50	66.46	66.46	0.0K
04:31	66.44	66.46	66.35	66.38	0.0K
04:32	66.40	66.40	66.37	66.38	0.0K
04:33	66.39	66.39	66.32	66.32	0.0K
04:34	66.34	66.38	66.34	66.38	0.0K
04:35	66.38	66.41	66.38	66.41	0.0K
04:36	66.41	66.41	66.36	66.36	0.0K
04:37	66.35	66.35	66.31	66.31	0.0K
04:38	66.29	66.31	66.29	66.31	0.0K
04:39	66.32	66.32	66.29	66.29	0.0K
04:40	66.29	66.31	66.24	66.26	0.0K
04:41	66.25	66.25	66.22	66.22	0.0K
04:42	66.24	66.25	66.22	66.24	0.0K
04:43	66.22	66.24	66.21	66.22	0.0K
04:44	66.22	66.23	66.22	66.22	0.0K
04:45	66.24	66.25	66.22	66.24	0.0K
04:46	66.25	66.25	66.22	66.22	0.0K
04:47	66.22	66.22	66.22	66.22	0.0K
04:48	66.22	66.22	66.22	66.22	0.0K
04:49	66.21	66.22	66.21	66.22	0.0K
04:50	66.22	66.25	66.22	66.25	0.0K
04:51	66.26	66.26	66.24	66.24	0.0K
04:52	66.23	66.24	66.22	66.24	0.0K
04:53	66.26	66.27	66.26	66.27	0.0K
04:54	66.26	66.26	66.26	66.26	0.0K
04:55	66.25	66.25	66.25	66.25	0.0K
04:56	66.26	66.28	66.25	66.26	0.0K
04:57	66.27	66.29	66.26	66.26	0.0K
04:58	66.25	66.26	66.22	66.22	0.0K
04:59	66.22	66.22	66.19	66.21	0.0K
05:00	66.22	66.26	66.22	66.25	0.0K
05:01	66.24	66.26	66.22	66.24	0.0K
05:03	66.22	66.24	66.22	66.24	0.0K
05:04	66.22	66.24	66.22	66.22	0.0K
05:05	66.24	66.24	66.24	66.24	0.0K
05:07	66.25	66.25	66.22	66.22	0.0K
05:08	66.24	66.24	66.22	66.22	0.0K
05:09	66.24	66.24	66.21	66.22	0.0K
05:10	66.22	66.22	66.19	66.19	0.0K
05:11	66.19	66.19	66.19	66.19	0.0K
05:12	66.19	66.19	66.19	66.19	0.0K
05:13	66.19	66.19	66.19	66.19	0.0K
05:14	66.19	66.19	66.16	66.16	0.0K
05:15	66.16	66.16	66.16	66.16	0.0K
05:16	66.16	66.16	66.16	66.16	0.0K
05:17	66.16	66.18	66.16	66.16	0.0K
05:18	66.18	66.20	66.18	66.18	0.0K
05:19	66.16	66.18	66.16	66.16	0.0K
05:20	66.18	66.18	66.16	66.16	0.0K
05:21	66.18	66.19	66.18	66.18	0.0K
05:22	66.16	66.18	66.13	66.15	0.0K
05:23	66.16	66.16	66.16	66.16	0.0K
05:24	66.15	66.16	66.13	66.13	0.0K
05:25	66.15	66.18	66.13	66.18	0.0K
05:26	66.19	66.19	66.18	66.18	0.0K
05:27	66.19	66.19	66.18	66.18	0.0K
05:28	66.16	66.16	66.16	66.16	0.0K
05:29	66.16	66.16	66.13	66.15	0.0K
05:30	66.13	66.15	66.13	66.15	0.0K
05:31	66.13	66.13	66.13	66.13	0.0K
05:32	66.10	66.10	66.09	66.10	0.0K
05:33	66.10	66.10	66.04	66.07	0.0K
05:34	66.04	66.10	66.04	66.09	0.0K
05:35	66.10	66.12	66.10	66.12	0.0K
05:36	66.13	66.13	66.07	66.07	0.0K
05:37	66.06	66.06	66.04	66.06	0.0K
05:38	66.07	66.12	66.07	66.10	0.0K
05:39	66.09	66.12	66.09	66.09	0.0K
05:40	66.07	66.10	66.07	66.09	0.0K
05:41	66.07	66.07	66.04	66.04	0.0K
05:42	66.04	66.06	66.04	66.04	0.0K
05:43	66.04	66.07	66.04	66.07	0.0K
05:44	66.07	66.09	66.06	66.06	0.0K
05:45	66.04	66.06	66.04	66.04	0.0K
05:46	66.06	66.09	66.06	66.09	0.0K
05:47	66.07	66.09	66.07	66.09	0.0K
05:48	66.07	66.09	66.06	66.06	0.0K
05:49	66.04	66.06	66.04	66.06	0.0K
05:50	66.04	66.07	66.04	66.06	0.0K
05:51	66.07	66.07	66.06	66.07	0.0K
05:52	66.06	66.06	66.04	66.04	0.0K
05:53	66.04	66.04	66.03	66.04	0.0K
05:54	66.03	66.03	66.00	66.01	0.0K
05:55	66.00	66.02	66.00	66.02	0.0K
05:56	66.01	66.04	66.01	66.04	0.0K
05:57	66.03	66.04	66.02	66.03	0.0K
05:58	66.04	66.04	66.02	66.02	0.0K
05:59	66.03	66.04	66.02	66.03	0.0K
06:00	66.02	66.03	66.01	66.03	0.0K
06:01	66.02	66.02	66.00	66.01	0.0K
06:02	65.97	66.00	65.97	65.97	0.0K
06:03	65.99	66.02	65.99	66.01	0.0K
06:04	65.97	65.97	65.91	65.91	0.0K
06:05	65.93	65.94	65.91	65.94	0.0K
06:06	65.93	65.94	65.91	65.94	0.0K
06:07	65.91	65.93	65.91	65.91	0.0K
06:08	65.91	65.91	65.90	65.91	0.0K
06:09	65.93	65.96	65.93	65.96	0.0K
06:10	65.94	65.94	65.94	65.94	0.0K
06:12	65.97	65.97	65.96	65.97	0.0K
06:13	65.99	65.99	65.99	65.99	0.0K
06:14	65.97	65.99	65.97	65.97	0.0K
06:15	65.96	65.97	65.96	65.96	0.0K
06:16	65.97	65.97	65.97	65.97	0.0K
06:17	65.96	65.96	65.93	65.93	0.0K
06:18	65.94	65.94	65.93	65.93	0.0K
06:19	65.91	65.91	65.91	65.91	0.0K
06:20	65.90	65.90	65.88	65.88	0.0K
06:21	65.90	65.90	65.87	65.88	0.0K
06:22	65.87	65.90	65.87	65.88	0.0K
06:23	65.88	65.88	65.87	65.88	0.0K
06:24	65.87	65.88	65.87	65.88	0.0K
06:25	65.87	65.88	65.87	65.87	0.0K
06:26	65.88	65.88	65.82	65.85	0.0K
06:27	65.85	65.85	65.84	65.84	0.0K
06:28	65.83	65.84	65.82	65.82	0.0K
06:29	65.81	65.82	65.81	65.82	0.0K
06:30	65.84	65.85	65.84	65.84	0.0K
06:31	65.82	65.82	65.82	65.82	0.0K
06:32	65.82	65.82	65.82	65.82	0.0K
06:34	65.85	65.88	65.85	65.88	0.0K
06:35	65.87	65.88	65.87	65.88	0.0K
06:36	65.88	65.88	65.87	65.87	0.0K
06:37	65.85	65.87	65.85	65.85	0.0K
06:38	65.85	65.85	65.85	65.85	0.0K
06:39	65.85	65.85	65.85	65.85	0.0K
06:40	65.87	65.87	65.82	65.84	0.0K
06:41	65.85	65.85	65.85	65.85	0.0K
06:42	65.84	65.84	65.82	65.82	0.0K
06:43	65.84	65.84	65.82	65.82	0.0K
06:44	65.81	65.81	65.78	65.78	0.0K
06:45	65.79	65.79	65.78	65.79	0.0K
06:46	65.78	65.79	65.78	65.78	0.0K
06:47	65.79	65.79	65.78	65.78	0.0K
06:48	65.79	65.79	65.76	65.77	0.0K
06:49	65.76	65.76	65.75	65.75	0.0K
06:50	65.76	65.76	65.75	65.76	0.0K
06:51	65.71	65.72	65.69	65.72	0.0K
06:52	65.71	65.71	65.69	65.71	0.0K
06:53	65.69	65.71	65.69	65.71	0.0K
06:54	65.72	65.72	65.68	65.69	0.0K
06:55	65.69	65.72	65.69	65.72	0.0K
06:56	65.72	65.77	65.72	65.77	0.0K
06:57	65.75	65.75	65.72	65.74	0.0K
06:58	65.72	65.72	65.71	65.71	0.0K
06:59	65.72	65.72	65.71	65.71	0.0K
07:00	65.72	65.72	65.69	65.69	0.0K
07:01	65.69	65.71	65.69	65.71	0.0K
07:02	65.72	65.72	65.71	65.71	0.0K
07:04	65.69	65.69	65.66	65.68	0.0K
07:05	65.66	65.66	65.66	65.66	0.0K
07:06	65.66	65.66	65.66	65.66	0.0K
07:08	65.66	65.66	65.63	65.63	0.0K
07:09	65.63	65.63	65.63	65.63	0.0K
07:10	65.63	65.66	65.63	65.65	0.0K
07:11	65.66	65.66	65.63	65.64	0.0K
07:12	65.63	65.66	65.63	65.66	0.0K
07:13	65.65	65.69	65.65	65.69	0.0K
07:14	65.69	65.72	65.69	65.72	0.0K
07:15	65.71	65.71	65.69	65.69	0.0K
07:16	65.71	65.72	65.69	65.72	0.0K
07:17	65.72	65.72	65.72	65.72	0.0K
07:18	65.71	65.71	65.69	65.69	0.0K
07:19	65.71	65.71	65.71	65.71	0.0K
07:20	65.72	65.72	65.71	65.72	0.0K
07:21	65.71	65.72	65.71	65.72	0.0K
07:22	65.71	65.71	65.71	65.71	0.0K
07:23	65.69	65.71	65.69	65.69	0.0K
07:25	65.69	65.71	65.69	65.71	0.0K
07:26	65.72	65.75	65.72	65.75	0.0K
07:27	65.76	65.79	65.76	65.79	0.0K
07:28	65.78	65.79	65.78	65.79	0.0K
07:29	65.79	65.79	65.77	65.77	0.0K
07:30	65.76	65.77	65.75	65.77	0.0K
07:31	65.75	65.75	65.75	65.75	0.0K
07:32	65.76	65.76	65.75	65.75	0.0K
07:33	65.76	65.77	65.76	65.76	0.0K
07:34	65.77	65.78	65.77	65.77	0.0K
07:35	65.78	65.78	65.77	65.77	0.0K
07:36	65.78	65.80	65.78	65.80	0.0K
07:37	65.79	65.79	65.78	65.78	0.0K
07:38	65.77	65.77	65.74	65.74	0.0K
07:39	65.75	65.76	65.72	65.72	0.0K
07:40	65.72	65.72	65.71	65.71	0.0K
07:41	65.69	65.69	65.69	65.69	0.0K
07:42	65.68	65.68	65.66	65.66	0.0K
07:43	65.66	65.68	65.66	65.68	0.0K
07:44	65.66	65.68	65.66	65.68	0.0K
07:45	65.69	65.69	65.68	65.68	0.0K
07:46	65.69	65.69	65.68	65.69	0.0K
07:47	65.68	65.68	65.66	65.68	0.0K
07:48	65.69	65.69	65.68	65.68	0.0K
07:49	65.69	65.69	65.69	65.69	0.0K
07:50	65.69	65.69	65.69	65.69	0.0K
07:51	65.69	65.69	65.68	65.68	0.0K
07:52	65.69	65.69	65.68	65.68	0.0K
07:53	65.66	65.72	65.66	65.72	0.0K
07:54	65.69	65.69	65.66	65.66	0.0K
07:55	65.66	65.66	65.60	65.60	0.0K
07:56	65.60	65.63	65.60	65.63	0.0K
07:57	65.62	65.63	65.60	65.60	0.0K
07:58	65.60	65.60	65.60	65.60	0.0K
07:59	65.62	65.62	65.60	65.60	0.0K
08:00	65.60	65.62	65.59	65.62	0.0K
08:01	65.63	65.65	65.63	65.65	0.0K
08:02	65.66	65.66	65.63	65.65	0.0K
08:03	65.66	65.68	65.63	65.66	0.0K
08:04	65.66	65.66	65.65	65.65	0.0K
08:05	65.66	65.66	65.66	65.66	0.0K
08:06	65.67	65.67	65.66	65.66	0.0K
08:07	65.66	65.66	65.66	65.66	0.0K
08:08	65.68	65.68	65.66	65.68	0.0K
08:09	65.66	65.66	65.66	65.66	0.0K
08:10	65.65	65.69	65.65	65.69	0.0K
08:11	65.68	65.69	65.68	65.68	0.0K
08:12	65.69	65.74	65.69	65.74	0.0K
08:13	65.75	65.76	65.74	65.76	0.0K
08:14	65.75	65.76	65.69	65.69	0.0K
08:15	65.69	65.74	65.69	65.72	0.0K
08:16	65.71	65.72	65.71	65.72	0.0K
08:17	65.72	65.74	65.72	65.74	0.0K
08:18	65.74	65.74	65.74	65.74	0.0K
08:19	65.75	65.75	65.72	65.72	0.0K
08:20	65.72	65.72	65.66	65.66	0.0K
08:21	65.66	65.66	65.65	65.65	0.0K
08:22	65.63	65.66	65.63	65.66	0.0K
08:23	65.63	65.63	65.60	65.62	0.0K
08:24	65.61	65.62	65.60	65.60	0.0K
08:25	65.62	65.63	65.60	65.62	0.0K
08:26	65.60	65.62	65.60	65.60	0.0K
08:27	65.59	65.60	65.59	65.60	0.0K
08:28	65.59	65.59	65.57	65.57	0.0K
08:29	65.57	65.57	65.57	65.57	0.0K
08:30	65.59	65.60	65.59	65.60	0.0K
08:31	65.60	65.63	65.60	65.62	0.0K
08:32	65.63	65.63	65.60	65.60	0.0K
08:33	65.62	65.63	65.60	65.60	0.0K
08:34	65.63	65.63	65.63	65.63	0.0K
08:35	65.62	65.62	65.60	65.62	0.0K
08:36	65.60	65.62	65.60	65.60	0.0K
08:37	65.60	65.60	65.59	65.60	0.0K
08:39	65.60	65.62	65.60	65.62	0.0K
08:40	65.60	65.63	65.60	65.63	0.0K
08:41	65.63	65.63	65.63	65.63	0.0K
08:42	65.62	65.62	65.60	65.60	0.0K
08:43	65.60	65.63	65.60	65.63	0.0K
08:44	65.63	65.65	65.63	65.65	0.0K
08:45	65.63	65.65	65.63	65.65	0.0K
08:46	65.66	65.66	65.65	65.65	0.0K
08:47	65.66	65.66	65.66	65.66	0.0K
08:48	65.66	65.68	65.66	65.68	0.0K
08:49	65.69	65.69	65.65	65.65	0.0K
08:50	65.66	65.66	65.65	65.65	0.0K
08:51	65.62	65.62	65.54	65.57	0.0K
08:52	65.57	65.59	65.56	65.59	0.0K
08:53	65.60	65.62	65.57	65.57	0.0K
08:54	65.57	65.57	65.54	65.54	0.0K
08:55	65.53	65.54	65.53	65.54	0.0K
08:56	65.56	65.56	65.53	65.54	0.0K
08:57	65.53	65.54	65.53	65.54	0.0K
08:58	65.56	65.59	65.54	65.59	0.0K
08:59	65.60	65.60	65.56	65.57	0.0K
09:00	65.54	65.60	65.52	65.60	0.0K
09:01	65.62	65.62	65.54	65.54	0.0K
09:02	65.51	65.54	65.51	65.52	0.0K
09:03	65.52	65.52	65.47	65.51	0.0K
09:04	65.50	65.51	65.47	65.50	0.0K
09:05	65.49	65.51	65.47	65.47	0.0K
09:06	65.46	65.49	65.44	65.49	0.0K
09:07	65.50	65.51	65.44	65.44	0.0K
09:08	65.45	65.52	65.44	65.51	0.0K
09:09	65.50	65.51	65.50	65.51	0.0K
09:10	65.50	65.53	65.49	65.53	0.0K
09:11	65.52	65.52	65.50	65.50	0.0K
09:12	65.52	65.56	65.52	65.54	0.0K
09:13	65.54	65.54	65.52	65.54	0.0K
09:14	65.54	65.54	65.54	65.54	0.0K
09:15	65.53	65.57	65.53	65.54	0.0K
09:16	65.53	65.56	65.53	65.56	0.0K
09:17	65.57	65.57	65.56	65.57	0.0K
09:18	65.55	65.57	65.55	65.56	0.0K
09:19	65.54	65.54	65.50	65.50	0.0K
09:20	65.51	65.54	65.50	65.53	0.0K
09:21	65.54	65.54	65.53	65.53	0.0K
09:22	65.52	65.52	65.51	65.51	0.0K
09:23	65.50	65.51	65.47	65.50	0.0K
09:24	65.49	65.53	65.49	65.53	0.0K
09:25	65.52	65.54	65.52	65.52	0.0K
09:26	65.51	65.52	65.50	65.52	0.0K
09:27	65.51	65.53	65.51	65.51	0.0K
09:28	65.51	65.52	65.50	65.52	0.0K
09:29	65.53	65.57	65.53	65.57	0.0K
09:30	65.54	65.56	65.52	65.56	0.0K
09:31	65.54	65.56	65.51	65.54	0.0K
09:32	65.56	65.60	65.54	65.59	0.0K
09:33	65.60	65.65	65.60	65.63	0.0K
09:34	65.68	65.69	65.66	65.66	0.0K
09:35	65.68	65.72	65.66	65.71	0.0K
09:36	65.69	65.72	65.69	65.72	0.0K
09:37	65.72	65.72	65.69	65.69	0.0K
09:38	65.72	65.72	65.69	65.69	0.0K
09:39	65.69	65.74	65.69	65.72	0.0K
09:40	65.72	65.72	65.70	65.71	0.0K
09:41	65.71	65.71	65.69	65.69	0.0K
09:42	65.71	65.76	65.69	65.75	0.0K
09:43	65.74	65.77	65.74	65.75	0.0K
09:44	65.74	65.74	65.72	65.72	0.0K
09:45	65.71	65.76	65.71	65.76	0.0K
09:46	65.77	65.78	65.74	65.75	0.0K
09:47	65.74	65.76	65.72	65.72	0.0K
09:48	65.72	65.72	65.66	65.69	0.0K
09:49	65.68	65.72	65.68	65.69	0.0K
09:50	65.69	65.69	65.68	65.69	0.0K
09:51	65.68	65.72	65.68	65.72	0.0K
09:52	65.72	65.75	65.72	65.74	0.0K
09:53	65.72	65.72	65.72	65.72	0.0K
09:54	65.71	65.72	65.69	65.71	0.0K
09:55	65.70	65.72	65.69	65.72	0.0K
09:56	65.72	65.72	65.72	65.72	0.0K
09:57	65.72	65.72	65.71	65.71	0.0K
09:58	65.71	65.72	65.71	65.72	0.0K
09:59	65.71	65.72	65.71	65.72	0.0K
10:00	65.72	65.74	65.72	65.72	0.0K
10:01	65.72	65.72	65.72	65.72	0.0K
10:02	65.74	65.74	65.72	65.72	0.0K
10:03	65.72	65.74	65.66	65.68	0.0K
10:04	65.68	65.75	65.68	65.74	0.0K
10:05	65.72	65.74	65.72	65.74	0.0K
10:06	65.77	65.78	65.76	65.76	0.0K
10:07	65.74	65.79	65.74	65.77	0.0K
10:08	65.78	65.79	65.77	65.79	0.0K
10:09	65.78	65.79	65.76	65.76	0.0K
10:10	65.75	65.75	65.72	65.74	0.0K
10:11	65.72	65.78	65.72	65.75	0.0K
10:12	65.74	65.76	65.73	65.74	0.0K
10:13	65.72	65.77	65.69	65.74	0.0K
10:14	65.72	65.72	65.63	65.65	0.0K
10:15	65.66	65.69	65.66	65.69	0.0K
10:16	65.69	65.69	65.68	65.69	0.0K
10:17	65.68	65.71	65.68	65.69	0.0K
10:18	65.68	65.71	65.68	65.69	0.0K
10:19	65.69	65.72	65.69	65.69	0.0K
10:20	65.69	65.74	65.69	65.74	0.0K
10:21	65.74	65.75	65.72	65.72	0.0K
10:22	65.75	65.76	65.74	65.75	0.0K
10:23	65.74	65.75	65.72	65.72	0.0K
10:24	65.74	65.75	65.74	65.75	0.0K
10:25	65.76	65.76	65.71	65.71	0.0K
10:26	65.69	65.72	65.69	65.72	0.0K
10:27	65.71	65.72	65.71	65.72	0.0K
10:28	65.72	65.75	65.69	65.72	0.0K
10:29	65.72	65.72	65.69	65.69	0.0K
10:30	65.70	65.72	65.69	65.72	0.0K
10:31	65.72	65.78	65.72	65.75	0.0K
10:32	65.74	65.76	65.72	65.75	0.0K
10:33	65.76	65.82	65.76	65.82	0.0K
10:34	65.82	65.85	65.82	65.84	0.0K
10:35	65.85	65.88	65.85	65.88	0.0K
10:36	65.87	65.87	65.82	65.82	0.0K
10:37	65.84	65.85	65.82	65.85	0.0K
10:38	65.84	65.84	65.84	65.84	0.0K
10:39	65.82	65.82	65.82	65.82	0.0K
10:40	65.82	65.85	65.82	65.85	0.0K
10:41	65.84	65.85	65.82	65.84	0.0K
10:42	65.82	65.87	65.82	65.84	0.0K
10:43	65.85	65.85	65.84	65.85	0.0K
10:44	65.85	65.87	65.85	65.85	0.0K
10:45	65.85	65.85	65.84	65.85	0.0K
10:46	65.88	65.88	65.87	65.88	0.0K
10:47	65.87	65.88	65.87	65.88	0.0K
10:48	65.87	65.88	65.87	65.88	0.0K
10:49	65.88	65.88	65.88	65.88	0.0K
10:50	65.87	65.88	65.85	65.85	0.0K
10:51	65.87	65.88	65.84	65.88	0.0K
10:52	65.85	65.87	65.85	65.87	0.0K
10:53	65.88	65.88	65.87	65.87	0.0K
10:54	65.85	65.91	65.85	65.91	0.0K
10:55	65.93	65.93	65.91	65.91	0.0K
10:56	65.93	65.97	65.91	65.96	0.0K
10:57	65.97	65.97	65.94	65.94	0.0K
10:58	65.96	65.97	65.96	65.97	0.0K
10:59	65.97	65.97	65.96	65.97	0.0K
11:00	65.97	65.99	65.96	65.97	0.0K
11:01	65.96	65.97	65.94	65.94	0.0K
11:02	65.94	65.94	65.91	65.91	0.0K
11:03	65.93	65.94	65.93	65.94	0.0K
11:04	65.96	65.97	65.94	65.96	0.0K
11:05	65.94	65.95	65.91	65.91	0.0K
11:06	65.90	65.91	65.90	65.90	0.0K
11:07	65.91	65.94	65.91	65.94	0.0K
11:08	65.94	65.94	65.90	65.90	0.0K
11:09	65.91	65.91	65.88	65.91	0.0K
11:10	65.90	65.91	65.85	65.85	0.0K
11:11	65.85	65.88	65.85	65.87	0.0K
11:12	65.85	65.87	65.85	65.85	0.0K
11:13	65.85	65.87	65.84	65.85	0.0K
11:14	65.87	65.88	65.87	65.88	0.0K
11:15	65.90	65.91	65.87	65.88	0.0K
11:16	65.88	65.91	65.88	65.90	0.0K
11:17	65.88	65.90	65.88	65.88	0.0K
11:18	65.88	65.88	65.87	65.87	0.0K
11:19	65.87	65.94	65.87	65.94	0.0K
11:20	65.93	65.94	65.91	65.91	0.0K
11:21	65.91	65.94	65.90	65.94	0.0K
11:22	65.96	65.97	65.94	65.96	0.0K
11:23	65.94	65.96	65.94	65.96	0.0K
11:24	65.97	65.97	65.96	65.97	0.0K
11:25	65.97	66.00	65.96	66.00	0.0K
11:26	66.02	66.02	65.97	66.02	0.0K
11:27	66.03	66.04	66.00	66.02	0.0K
11:28	66.01	66.06	66.00	66.03	0.0K
11:29	66.01	66.04	66.00	66.02	0.0K
11:30	66.03	66.03	65.99	65.99	0.0K
11:31	66.00	66.02	65.99	66.02	0.0K
11:32	66.01	66.01	65.96	65.96	0.0K
11:33	65.97	66.00	65.97	65.97	0.0K
11:34	65.99	66.00	65.99	65.99	0.0K
11:35	66.00	66.00	65.93	65.93	0.0K
11:36	65.94	65.96	65.94	65.94	0.0K
11:37	65.96	65.96	65.94	65.96	0.0K
11:38	65.94	65.94	65.94	65.94	0.0K
11:39	65.96	65.97	65.94	65.97	0.0K
11:40	65.97	66.02	65.97	66.02	0.0K
11:41	66.01	66.04	66.00	66.04	0.0K
11:42	66.03	66.04	66.00	66.01	0.0K
11:43	66.02	66.04	66.02	66.03	0.0K
11:44	66.04	66.04	66.02	66.03	0.0K
11:45	66.02	66.02	66.00	66.01	0.0K
11:46	66.01	66.01	66.00	66.00	0.0K
11:47	65.99	65.99	65.97	65.97	0.0K
11:48	65.99	66.00	65.99	66.00	0.0K
11:49	65.99	66.03	65.99	66.03	0.0K
11:50	66.04	66.04	66.03	66.03	0.0K
11:51	66.04	66.04	66.03	66.03	0.0K
11:52	66.01	66.03	66.01	66.03	0.0K
11:53	66.02	66.04	66.02	66.03	0.0K
11:54	66.02	66.03	66.01	66.01	0.0K
11:55	66.00	66.01	66.00	66.01	0.0K
11:57	66.02	66.04	66.02	66.04	0.0K
11:58	66.03	66.03	66.01	66.01	0.0K
11:59	65.99	65.99	65.97	65.99	0.0K
12:00	65.97	66.00	65.97	66.00	0.0K
12:01	65.99	65.99	65.97	65.97	0.0K
12:02	65.97	66.00	65.97	65.99	0.0K
12:03	66.00	66.00	65.97	65.99	0.0K
12:04	66.00	66.02	66.00	66.02	0.0K
12:05	66.01	66.01	65.99	66.00	0.0K
12:06	65.99	65.99	65.98	65.98	0.0K
12:07	65.99	65.99	65.94	65.96	0.0K
12:08	65.94	65.96	65.94	65.96	0.0K
12:09	65.95	65.95	65.94	65.94	0.0K
12:10	65.94	65.94	65.94	65.94	0.0K
12:11	65.94	65.94	65.93	65.93	0.0K
12:12	65.91	65.93	65.91	65.93	0.0K
12:13	65.94	65.94	65.94	65.94	0.0K
12:14	65.94	65.94	65.93	65.93	0.0K
12:15	65.94	65.96	65.94	65.94	0.0K
12:16	65.94	65.94	65.94	65.94	0.0K
12:17	65.94	65.94	65.94	65.94	0.0K
12:18	65.94	65.97	65.94	65.97	0.0K
12:19	65.96	65.97	65.96	65.96	0.0K
12:20	65.97	65.97	65.91	65.91	0.0K
12:21	65.92	65.94	65.92	65.94	0.0K
12:22	65.93	65.94	65.91	65.91	0.0K
12:23	65.93	65.93	65.91	65.91	0.0K
12:25	65.93	65.93	65.91	65.91	0.0K
12:26	65.91	65.92	65.91	65.92	0.0K
12:27	65.94	65.94	65.93	65.94	0.0K
12:28	65.94	65.94	65.94	65.94	0.0K
12:29	65.93	65.94	65.93	65.94	0.0K
12:30	65.93	65.93	65.91	65.91	0.0K
12:31	65.93	65.93	65.91	65.91	0.0K
12:32	65.91	65.91	65.91	65.91	0.0K
12:33	65.91	65.96	65.91	65.94	0.0K
12:34	65.96	65.97	65.94	65.97	0.0K
12:35	65.97	65.97	65.97	65.97	0.0K
12:36	65.97	65.97	65.97	65.97	0.0K
12:37	65.99	65.99	65.97	65.97	0.0K
12:38	65.96	65.97	65.96	65.97	0.0K
12:39	65.96	65.96	65.96	65.96	0.0K
12:40	65.94	65.94	65.93	65.93	0.0K
12:41	65.91	65.94	65.90	65.94	0.0K
12:42	65.93	65.94	65.93	65.94	0.0K
12:43	65.90	65.90	65.88	65.88	0.0K
12:44	65.90	65.90	65.90	65.90	0.0K
12:45	65.88	65.90	65.88	65.90	0.0K
12:46	65.91	65.93	65.91	65.93	0.0K
12:47	65.94	65.94	65.93	65.93	0.0K
12:48	65.92	65.94	65.92	65.93	0.0K
12:49	65.91	65.93	65.91	65.93	0.0K
12:50	65.94	65.95	65.93	65.94	0.0K
12:51	65.94	65.94	65.94	65.94	0.0K
12:52	65.97	65.99	65.97	65.97	0.0K
12:53	65.97	65.97	65.96	65.97	0.0K
12:54	65.96	65.97	65.96	65.97	0.0K
12:55	65.96	65.97	65.96	65.97	0.0K
12:56	65.94	65.96	65.94	65.94	0.0K
12:57	65.95	65.95	65.93	65.94	0.0K
12:58	65.94	65.96	65.94	65.96	0.0K
12:59	65.94	65.96	65.94	65.94	0.0K
13:00	65.95	65.96	65.95	65.96	0.0K
13:01	65.95	65.96	65.95	65.96	0.0K
13:02	65.96	66.00	65.96	66.00	0.0K
13:03	65.99	65.99	65.98	65.98	0.0K
13:04	65.99	65.99	65.97	65.99	0.0K
13:05	65.98	66.00	65.98	66.00	0.0K
13:06	65.99	66.09	65.99	66.07	0.0K
13:07	66.07	66.12	66.07	66.12	0.0K
13:08	66.13	66.15	66.12	66.12	0.0K
13:09	66.11	66.13	66.09	66.13	0.0K
13:10	66.14	66.14	66.12	66.13	0.0K
13:11	66.12	66.13	66.12	66.12	0.0K
13:12	66.12	66.12	66.04	66.04	0.0K
13:13	66.04	66.04	66.01	66.01	0.0K
13:14	66.02	66.03	66.02	66.03	0.0K
13:15	66.04	66.07	66.04	66.06	0.0K
13:16	66.04	66.04	66.04	66.04	0.0K
13:17	66.04	66.05	66.03	66.03	0.0K
13:18	66.03	66.06	66.02	66.06	0.0K
13:19	66.07	66.07	66.04	66.04	0.0K
13:20	66.04	66.04	66.02	66.03	0.0K
13:21	66.03	66.04	66.03	66.03	0.0K
13:22	66.04	66.06	66.03	66.05	0.0K
13:23	66.06	66.07	66.04	66.07	0.0K
13:24	66.08	66.10	66.08	66.10	0.0K
13:25	66.09	66.10	66.09	66.10	0.0K
13:26	66.10	66.11	66.09	66.10	0.0K
13:27	66.09	66.13	66.09	66.13	0.0K
13:28	66.13	66.14	66.10	66.10	0.0K
13:29	66.11	66.12	66.10	66.12	0.0K
13:30	66.12	66.12	66.10	66.11	0.0K
13:31	66.12	66.12	66.11	66.12	0.0K
13:32	66.12	66.12	66.09	66.09	0.0K
13:33	66.09	66.09	66.07	66.07	0.0K
13:34	66.08	66.10	66.08	66.10	0.0K
13:35	66.10	66.13	66.10	66.13	0.0K
13:36	66.13	66.13	66.12	66.13	0.0K
13:37	66.13	66.13	66.13	66.13	0.0K
13:38	66.13	66.16	66.13	66.15	0.0K
13:39	66.16	66.16	66.14	66.14	0.0K
13:40	66.13	66.18	66.13	66.18	0.0K
13:41	66.17	66.17	66.15	66.15	0.0K
13:42	66.16	66.16	66.16	66.16	0.0K
13:43	66.16	66.18	66.16	66.18	0.0K
13:44	66.17	66.17	66.14	66.15	0.0K
13:45	66.15	66.15	66.12	66.12	0.0K
13:46	66.13	66.13	66.12	66.12	0.0K
13:47	66.10	66.10	66.09	66.10	0.0K
13:48	66.10	66.12	66.10	66.12	0.0K
13:49	66.10	66.11	66.10	66.10	0.0K
13:50	66.10	66.13	66.10	66.13	0.0K
13:51	66.13	66.14	66.13	66.13	0.0K
13:52	66.12	66.12	66.12	66.12	0.0K
13:53	66.08	66.09	66.07	66.07	0.0K
13:54	66.09	66.09	66.09	66.09	0.0K
13:55	66.07	66.07	66.04	66.06	0.0K
13:56	66.07	66.09	66.07	66.09	0.0K
13:57	66.10	66.10	66.09	66.09	0.0K
13:58	66.09	66.10	66.09	66.09	0.0K
13:59	66.09	66.09	66.07	66.07	0.0K
14:00	66.06	66.07	66.04	66.04	0.0K
14:01	66.05	66.07	66.04	66.07	0.0K
14:02	66.06	66.06	66.05	66.05	0.0K
14:03	66.06	66.06	66.05	66.06	0.0K
14:04	66.07	66.10	66.07	66.09	0.0K
14:05	66.07	66.07	66.04	66.04	0.0K
14:06	66.04	66.04	66.03	66.03	0.0K
14:07	66.03	66.03	66.00	66.00	0.0K
14:08	66.00	66.00	65.92	65.93	0.0K
14:09	65.94	65.96	65.93	65.94	0.0K
14:10	65.95	65.96	65.94	65.96	0.0K
14:11	65.95	65.95	65.94	65.94	0.0K
14:12	65.93	65.94	65.89	65.90	0.0K
14:13	65.92	65.96	65.92	65.95	0.0K
14:14	65.96	65.98	65.94	65.97	0.0K
14:15	65.97	66.01	65.97	66.00	0.0K
14:16	65.99	66.00	65.98	65.99	0.0K
14:17	65.98	65.98	65.96	65.97	0.0K
14:18	66.00	66.02	65.99	66.02	0.0K
14:19	66.04	66.07	66.04	66.07	0.0K
14:20	66.08	66.11	66.08	66.10	0.0K
14:21	66.10	66.11	66.09	66.09	0.0K
14:22	66.09	66.11	66.07	66.10	0.0K
14:23	66.10	66.12	66.09	66.12	0.0K
14:24	66.11	66.13	66.11	66.13	0.0K
14:25	66.13	66.13	66.12	66.12	0.0K
14:26	66.13	66.13	66.09	66.09	0.0K
14:27	66.09	66.10	66.05	66.10	0.0K
14:28	66.07	66.09	66.04	66.06	0.0K
14:29	66.07	66.07	66.04	66.04	0.0K
14:30	66.04	66.04	66.03	66.03	0.0K
14:31	66.03	66.07	66.03	66.07	0.0K
14:32	66.08	66.10	66.07	66.09	0.0K
14:33	66.07	66.07	66.05	66.05	0.0K
14:34	66.06	66.06	66.04	66.04	0.0K
14:35	66.04	66.07	66.04	66.04	0.0K
14:36	66.04	66.06	66.04	66.06	0.0K
14:37	66.05	66.05	66.04	66.04	0.0K
14:38	66.05	66.06	66.05	66.06	0.0K
14:40	66.07	66.07	66.07	66.07	0.0K
14:41	66.07	66.07	66.06	66.06	0.0K
14:42	66.06	66.06	66.04	66.04	0.0K
14:43	66.07	66.07	66.06	66.07	0.0K
14:44	66.07	66.10	66.07	66.10	0.0K
14:45	66.09	66.10	66.09	66.10	0.0K
14:46	66.09	66.09	66.08	66.09	0.0K
14:47	66.08	66.08	66.08	66.08	0.0K
14:48	66.07	66.07	66.04	66.06	0.0K
14:49	66.06	66.07	66.06	66.07	0.0K
14:50	66.07	66.07	66.07	66.07	0.0K
14:51	66.07	66.08	66.07	66.07	0.0K
14:52	66.08	66.09	66.07	66.09	0.0K
14:53	66.07	66.09	66.07	66.09	0.0K
14:54	66.09	66.09	66.09	66.09	0.0K
14:55	66.09	66.09	66.09	66.09	0.0K
14:56	66.07	66.07	66.07	66.07	0.0K
14:58	66.07	66.07	66.06	66.06	0.0K
14:59	66.06	66.07	66.06	66.07	0.0K
15:00	66.07	66.07	66.06	66.06	0.0K
15:01	66.07	66.07	66.06	66.07	0.0K
15:02	66.06	66.07	66.06	66.07	0.0K
15:04	66.07	66.07	66.07	66.07	0.0K
15:05	66.05	66.07	66.05	66.07	0.0K
15:08	66.07	66.07	66.07	66.07	0.0K
15:10	66.08	66.08	66.07	66.07	0.0K
15:11	66.08	66.08	66.07	66.07	0.0K
15:12	66.08	66.08	66.08	66.08	0.0K
15:13	66.09	66.09	66.07	66.07	0.0K
15:14	66.07	66.09	66.07	66.09	0.0K
15:15	66.09	66.09	66.09	66.09	0.0K
15:16	66.07	66.07	66.07	66.07	0.0K
15:18	66.07	66.07	66.07	66.07	0.0K
15:20	66.07	66.07	66.07	66.07	0.0K
15:22	66.07	66.07	66.07	66.07	0.0K
15:23	66.07	66.07	66.07	66.07	0.0K
15:24	66.07	66.07	66.07	66.07	0.0K
15:25	66.07	66.07	66.07	66.07	0.0K
15:26	66.06	66.06	66.06	66.06	0.0K
15:27	66.04	66.04	66.04	66.04	0.0K
15:28	66.06	66.06	66.06	66.06	0.0K
15:29	66.06	66.06	66.06	66.06	0.0K
15:30	66.07	66.07	66.06	66.06	0.0K
15:31	66.06	66.07	66.06	66.07	0.0K
15:32	66.06	66.06	66.06	66.06	0.0K
15:33	66.06	66.07	66.06	66.07	0.0K
15:34	66.07	66.07	66.06	66.06	0.0K
15:35	66.07	66.07	66.06	66.07	0.0K
15:37	66.06	66.06	66.06	66.06	0.0K
15:38	66.07	66.07	66.07	66.07	0.0K
15:39	66.06	66.07	66.06	66.07	0.0K
15:41	66.06	66.06	66.06	66.06	0.0K
15:42	66.06	66.06	66.04	66.04	0.0K
15:43	66.05	66.06	66.05	66.05	0.0K
15:44	66.06	66.06	66.04	66.06	0.0K
15:45	66.06	66.06	66.06	66.06	0.0K
15:48	66.07	66.07	66.07	66.07	0.0K
15:50	66.06	66.07	66.06	66.07	0.0K
15:53	66.06	66.06	66.06	66.06	0.0K
15:54	66.06	66.07	66.06	66.06	0.0K
15:56	66.07	66.07	66.05	66.05	0.0K
15:57	66.05	66.07	66.05	66.06	0.0K
15:58	66.05	66.05	66.05	66.05	0.0K
15:59	66.04	66.04	66.04	66.04	0.0K
16:00	66.05	66.05	66.04	66.04	0.0K
16:01	66.05	66.05	66.05	66.05	0.0K
16:02	66.04	66.05	66.04	66.04	0.0K
16:03	66.05	66.05	66.05	66.05	0.0K
16:04	66.05	66.05	66.05	66.05	0.0K
16:07	66.06	66.06	66.05	66.05	0.0K
16:08	66.06	66.08	66.06	66.08	0.0K
16:09	66.08	66.08	66.08	66.08	0.0K
16:10	66.08	66.10	66.08	66.10	0.0K
16:11	66.10	66.11	66.10	66.10	0.0K
16:12	66.10	66.11	66.10	66.10	0.0K
16:13	66.11	66.11	66.10	66.10	0.0K
16:14	66.10	66.10	66.10	66.10	0.0K
16:15	66.10	66.10	66.10	66.10	0.0K
16:16	66.10	66.10	66.10	66.10	0.0K
16:17	66.10	66.10	66.10	66.10	0.0K
16:19	66.10	66.10	66.10	66.10	0.0K
16:21	66.11	66.11	66.11	66.11	0.0K
16:23	66.12	66.12	66.12	66.12	0.0K
16:25	66.12	66.12	66.12	66.12	0.0K
16:26	66.12	66.12	66.12	66.12	0.0K
16:27	66.12	66.12	66.11	66.11	0.0K
16:28	66.12	66.12	66.12	66.12	0.0K
16:29	66.11	66.12	66.11	66.12	0.0K
16:30	66.11	66.12	66.11	66.12	0.0K
16:31	66.11	66.12	66.11	66.12	0.0K
16:33	66.11	66.11	66.11	66.11	0.0K
16:34	66.12	66.12	66.11	66.11	0.0K
16:36	66.12	66.12	66.11	66.12	0.0K
16:37	66.11	66.12	66.11	66.12	0.0K
16:38	66.10	66.10	66.10	66.10	0.0K
16:40	66.11	66.11	66.11	66.11	0.0K
16:41	66.10	66.10	66.10	66.10	0.0K
16:42	66.10	66.10	66.10	66.10	0.0K
16:43	66.09	66.09	66.08	66.08	0.0K
16:44	66.09	66.10	66.09	66.10	0.0K
16:45	66.10	66.10	66.10	66.10	0.0K
16:46	66.09	66.09	66.09	66.09	0.0K
16:49	66.10	66.10	66.10	66.10	0.0K
16:50	66.09	66.10	66.09	66.10	0.0K
16:51	66.10	66.10	66.10	66.10	0.0K
16:52	66.10	66.10	66.08	66.08	0.0K
16:54	66.07	66.07	66.07	66.07	0.0K
16:55	66.09	66.09	66.09	66.09	0.0K
16:57	66.10	66.10	66.10	66.10	0.0K
20:00	66.09	66.09	66.07	66.08	0.0K
20:01	66.09	66.10	66.08	66.10	0.0K
20:02	66.11	66.11	66.10	66.10	0.0K
20:03	66.11	66.12	66.11	66.11	0.0K
20:04	66.12	66.12	66.11	66.11	0.0K
20:05	66.12	66.12	66.10	66.10	0.0K
20:06	66.09	66.09	66.08	66.08	0.0K
20:07	66.06	66.07	66.06	66.06	0.0K
20:08	66.07	66.07	66.06	66.06	0.0K
20:09	66.07	66.07	66.07	66.07	0.0K
20:10	66.06	66.07	66.06	66.07	0.0K
20:12	66.07	66.07	66.07	66.07	0.0K
20:13	66.07	66.07	66.07	66.07	0.0K
20:14	66.06	66.06	66.06	66.06	0.0K
20:15	66.04	66.04	66.03	66.04	0.0K
20:16	66.04	66.05	66.04	66.04	0.0K
20:17	66.05	66.05	66.03	66.03	0.0K
20:20	66.04	66.04	66.03	66.03	0.0K
20:21	66.02	66.03	66.02	66.03	0.0K
20:22	66.04	66.04	66.04	66.04	0.0K
20:23	66.03	66.03	66.03	66.03	0.0K
20:24	66.04	66.04	66.04	66.04	0.0K
20:36	66.03	66.04	66.02	66.02	0.0K
20:37	66.03	66.03	66.02	66.02	0.0K
20:38	66.03	66.03	66.02	66.02	0.0K
20:46	66.01	66.01	65.99	66.00	0.0K
20:47	65.99	66.00	65.99	66.00	0.0K
20:48	65.99	65.99	65.99	65.99	0.0K
20:50	66.00	66.01	66.00	66.01	0.0K
20:51	66.01	66.01	66.00	66.01	0.0K
20:52	66.02	66.02	66.02	66.02	0.0K
20:53	66.01	66.01	66.00	66.00	0.0K
20:54	66.01	66.01	66.01	66.01	0.0K
20:56	66.00	66.00	66.00	66.00	0.0K
21:00	65.99	65.99	65.95	65.95	0.0K
21:01	65.94	65.94	65.93	65.94	0.0K
21:02	65.93	65.96	65.93	65.94	0.0K
21:03	65.95	65.95	65.92	65.93	0.0K
21:04	65.94	65.94	65.88	65.89	0.0K
21:05	65.90	65.90	65.87	65.89	0.0K
21:06	65.88	65.88	65.87	65.87	0.0K
21:07	65.86	65.87	65.84	65.84	0.0K
21:08	65.85	65.85	65.83	65.85	0.0K
21:09	65.86	65.86	65.84	65.85	0.0K
21:10	65.86	65.88	65.86	65.87	0.0K
21:12	65.88	65.88	65.86	65.88	0.0K
21:13	65.87	65.88	65.87	65.88	0.0K
21:14	65.90	65.92	65.90	65.91	0.0K
21:15	65.90	65.93	65.90	65.93	0.0K
21:16	65.94	65.97	65.94	65.97	0.0K
21:17	65.96	65.98	65.96	65.96	0.0K
21:18	65.97	65.98	65.96	65.98	0.0K
21:19	65.97	65.97	65.96	65.96	0.0K
21:20	65.95	65.95	65.93	65.93	0.0K
21:21	65.94	65.94	65.93	65.93	0.0K
21:22	65.94	65.94	65.94	65.94	0.0K
21:23	65.93	65.94	65.92	65.92	0.0K
21:24	65.93	65.93	65.92	65.92	0.0K
21:25	65.93	65.93	65.91	65.91	0.0K
21:26	65.92	65.94	65.91	65.91	0.0K
21:27	65.90	65.91	65.90	65.90	0.0K
21:28	65.91	65.91	65.90	65.90	0.0K
21:29	65.91	65.92	65.90	65.90	0.0K
21:30	65.89	65.90	65.85	65.85	0.0K
21:31	65.86	65.86	65.84	65.85	0.0K
21:32	65.86	65.88	65.85	65.87	0.0K
21:33	65.86	65.86	65.85	65.85	0.0K
21:34	65.86	65.87	65.85	65.87	0.0K
21:35	65.86	65.88	65.86	65.87	0.0K
21:36	65.86	65.86	65.83	65.84	0.0K
21:37	65.83	65.83	65.81	65.82	0.0K
21:38	65.81	65.81	65.81	65.81	0.0K
21:39	65.82	65.83	65.81	65.83	0.0K
21:40	65.83	65.83	65.83	65.83	0.0K
21:41	65.84	65.84	65.83	65.83	0.0K
21:42	65.84	65.84	65.82	65.82	0.0K
21:43	65.83	65.83	65.81	65.81	0.0K
21:44	65.82	65.82	65.82	65.82	0.0K
21:45	65.81	65.81	65.81	65.81	0.0K
21:46	65.82	65.82	65.81	65.81	0.0K
21:47	65.82	65.82	65.81	65.82	0.0K
21:48	65.83	65.83	65.82	65.83	0.0K
21:49	65.84	65.84	65.82	65.83	0.0K
21:50	65.82	65.84	65.82	65.83	0.0K
21:52	65.84	65.84	65.83	65.83	0.0K
21:54	65.84	65.84	65.83	65.84	0.0K
21:55	65.84	65.84	65.83	65.83	0.0K
21:56	65.82	65.83	65.82	65.83	0.0K
21:57	65.82	65.82	65.81	65.82	0.0K
21:58	65.81	65.81	65.77	65.78	0.0K
21:59	65.76	65.77	65.75	65.76	0.0K
22:00	65.77	65.77	65.76	65.77	0.0K
22:01	65.77	65.77	65.76	65.77	0.0K
22:02	65.76	65.76	65.76	65.76	0.0K
22:03	65.77	65.77	65.77	65.77	0.0K
22:04	65.76	65.77	65.76	65.76	0.0K
22:06	65.77	65.78	65.77	65.77	0.0K
22:07	65.76	65.77	65.76	65.77	0.0K
22:08	65.75	65.75	65.74	65.74	0.0K
22:09	65.75	65.75	65.75	65.75	0.0K
22:10	65.74	65.74	65.74	65.74	0.0K
22:11	65.73	65.73	65.73	65.73	0.0K
22:12	65.71	65.73	65.71	65.73	0.0K
22:13	65.74	65.74	65.73	65.73	0.0K
22:14	65.74	65.74	65.73	65.73	0.0K
22:15	65.74	65.75	65.74	65.75	0.0K
22:17	65.74	65.75	65.73	65.73	0.0K
22:18	65.75	65.75	65.74	65.74	0.0K
22:19	65.75	65.75	65.73	65.73	0.0K
22:20	65.72	65.73	65.72	65.73	0.0K
22:22	65.74	65.74	65.73	65.73	0.0K
22:23	65.72	65.72	65.72	65.72	0.0K
22:26	65.71	65.72	65.71	65.72	0.0K
22:28	65.71	65.72	65.71	65.71	0.0K
22:29	65.72	65.73	65.70	65.72	0.0K
22:30	65.71	65.71	65.68	65.69	0.0K
22:31	65.68	65.68	65.67	65.67	0.0K
22:32	65.66	65.66	65.65	65.65	0.0K
22:33	65.66	65.66	65.65	65.65	0.0K
22:34	65.66	65.66	65.65	65.66	0.0K
22:35	65.67	65.67	65.65	65.66	0.0K
22:36	65.67	65.67	65.66	65.67	0.0K
22:37	65.68	65.68	65.68	65.68	0.0K
22:38	65.67	65.68	65.67	65.68	0.0K
22:39	65.70	65.70	65.70	65.70	0.0K
22:40	65.71	65.72	65.71	65.71	0.0K
22:41	65.69	65.69	65.68	65.69	0.0K
22:42	65.70	65.71	65.70	65.71	0.0K
22:43	65.70	65.71	65.70	65.70	0.0K
22:44	65.71	65.71	65.69	65.69	0.0K
22:45	65.70	65.70	65.69	65.70	0.0K
22:46	65.71	65.71	65.71	65.71	0.0K
22:47	65.72	65.73	65.72	65.73	0.0K
22:48	65.74	65.74	65.73	65.73	0.0K
22:49	65.72	65.72	65.72	65.72	0.0K
22:50	65.71	65.71	65.71	65.71	0.0K
22:51	65.70	65.70	65.68	65.68	0.0K
22:52	65.69	65.69	65.67	65.68	0.0K
22:53	65.68	65.68	65.67	65.67	0.0K
22:54	65.65	65.67	65.65	65.67	0.0K
22:55	65.68	65.69	65.67	65.68	0.0K
22:56	65.69	65.69	65.68	65.68	0.0K
22:57	65.67	65.69	65.67	65.67	0.0K
22:58	65.68	65.68	65.68	65.68	0.0K
22:59	65.66	65.68	65.66	65.67	0.0K
23:00	65.66	65.67	65.66	65.66	0.0K
23:01	65.66	65.67	65.65	65.66	0.0K
23:03	65.67	65.67	65.67	65.67	0.0K
23:04	65.66	65.66	65.66	65.66	0.0K
23:05	65.67	65.67	65.65	65.65	0.0K
23:06	65.66	65.66	65.66	65.66	0.0K
23:08	65.65	65.65	65.63	65.64	0.0K
23:09	65.63	65.63	65.63	65.63	0.0K
23:10	65.64	65.64	65.64	65.64	0.0K
23:11	65.63	65.63	65.62	65.62	0.0K
23:12	65.60	65.63	65.60	65.62	0.0K
23:13	65.62	65.62	65.60	65.62	0.0K
23:14	65.62	65.62	65.61	65.62	0.0K
23:15	65.63	65.63	65.62	65.62	0.0K
23:16	65.63	65.63	65.63	65.63	0.0K
23:17	65.62	65.62	65.62	65.62	0.0K
23:18	65.64	65.64	65.64	65.64	0.0K
23:20	65.65	65.65	65.63	65.63	0.0K
23:21	65.64	65.64	65.63	65.63	0.0K
23:22	65.62	65.63	65.62	65.63	0.0K
23:23	65.62	65.62	65.61	65.62	0.0K
23:24	65.61	65.61	65.61	65.61	0.0K
23:25	65.62	65.62	65.61	65.61	0.0K
23:26	65.60	65.60	65.60	65.60	0.0K
23:27	65.61	65.61	65.61	65.61	0.0K
23:28	65.60	65.61	65.60	65.61	0.0K
23:33	65.62	65.62	65.62	65.62	0.0K
23:34	65.63	65.63	65.63	65.63	0.0K
23:37	65.64	65.64	65.63	65.63	0.0K
23:38	65.61	65.61	65.61	65.61	0.0K
23:40	65.62	65.62	65.61	65.61	0.0K
23:41	65.62	65.63	65.62	65.63	0.0K
23:46	65.62	65.63	65.62	65.63	0.0K
23:49	65.64	65.64	65.64	65.64	0.0K
23:50	65.63	65.63	65.62	65.62	0.0K
23:51	65.63	65.63	65.62	65.62	0.0K
23:53	65.63	65.63	65.63	65.63	0.0K
23:54	65.62	65.62	65.62	65.62	0.0K
23:56	65.61	65.61	65.60	65.60	0.0K
23:57	65.61	65.61	65.61	65.61	0.0K
23:58	65.62	65.62	65.62	65.62	0.0K

연도 선택：

2021 2022 2023 2024 2025

날짜	시가	고가	저가	종가	거래량
2025-09-26	68.78	69.85	68.27	68.72	0.0M
2025-09-25	68.26	68.83	67.68	68.77	0.0M
2025-09-24	67.26	68.56	66.84	68.37	0.0M
2025-09-23	66.09	67.47	65.56	67.27	0.0M
2025-09-22	66.28	66.75	65.44	66.10	0.0M
2025-09-21	66.13	66.32	66.13	66.30	0.0M
2025-09-19	67.02	67.16	65.96	66.15	0.0M
2025-09-18	67.59	68.00	66.82	67.11	0.0M
2025-09-17	68.24	68.24	67.29	67.54	0.0M
2025-09-16	67.19	68.37	66.77	68.18	0.0M
2025-09-15	66.63	67.54	66.63	67.19	0.0M
2025-09-14	66.79	66.79	66.52	66.64	0.0M
2025-09-12	65.91	67.87	65.51	66.63	0.0M
2025-09-11	67.43	67.44	65.97	66.08	0.0M
2025-09-10	66.60	67.60	66.52	67.41	0.0M
2025-09-09	66.07	67.19	65.96	66.41	0.0M
2025-09-08	65.75	66.86	65.60	66.07	0.0M
2025-09-07	65.61	65.86	65.40	65.74	0.0M
2025-09-05	66.64	66.88	64.95	65.46	0.0M
2025-09-04	67.24	67.27	66.22	66.69	0.0M
2025-09-03	68.96	69.08	67.26	67.28	0.0M
2025-09-02	68.06	69.37	67.94	69.00	0.0M
2025-09-01	67.32	68.25	67.03	68.06	0.0M
2025-08-31	67.32	67.35	67.29	67.33	0.0M
2025-08-29	67.53	67.85	67.23	67.38	0.0M
2025-08-28	67.09	68.00	66.77	67.62	0.0M
2025-08-27	66.86	67.49	66.36	67.16	0.0M
2025-08-26	68.13	68.13	66.60	66.75	0.0M
2025-08-25	67.29	68.52	67.08	68.20	0.0M
2025-08-24	67.37	67.37	67.28	67.30	0.0M
2025-08-22	67.12	67.51	66.95	67.32	0.0M
2025-08-21	66.52	67.33	66.32	67.15	0.0M
2025-08-20	65.69	66.64	65.43	66.52	0.0M
2025-08-19	66.12	66.13	65.27	65.60	0.0M
2025-08-18	65.15	66.40	64.96	66.09	0.0M
2025-08-17	65.41	65.46	65.07	65.13	0.0M
2025-08-15	66.44	66.61	65.38	65.75	0.0M
2025-08-14	65.48	66.57	65.27	66.45	0.0M
2025-08-13	65.86	66.01	64.76	65.47	0.0M
2025-08-12	66.51	66.75	65.72	65.83	0.0M
2025-08-11	65.89	66.79	65.53	66.41	0.0M
2025-08-10	65.71	66.15	65.71	65.92	0.0M
2025-08-08	66.12	66.94	65.31	65.88	0.0M
2025-08-07	66.64	67.44	66.08	66.16	0.0M
2025-08-06	67.54	68.91	66.04	66.59	0.0M
2025-08-05	68.53	68.66	67.35	67.49	0.0M
2025-08-04	69.09	69.77	67.84	68.53	0.0M
2025-08-03	68.94	69.19	68.75	69.08	0.0M
2025-08-01	71.64	71.79	69.25	69.35	0.0M
2025-07-31	72.66	72.68	70.91	71.69	0.0M
2025-07-30	71.61	72.75	70.86	72.60	0.0M
2025-07-29	69.53	72.16	69.16	71.75	0.0M
2025-07-28	67.80	69.71	67.77	69.57	0.0M
2025-07-27	67.63	67.82	67.60	67.79	0.0M
2025-07-25	68.58	69.01	67.54	67.60	0.0M
2025-07-24	68.08	68.82	67.79	68.57	0.0M
2025-07-23	68.19	68.35	67.40	68.06	0.0M
2025-07-22	68.42	68.44	67.51	68.06	0.0M
2025-07-21	68.66	68.95	67.88	68.38	0.0M
2025-07-20	68.55	68.81	68.55	68.71	0.0M
2025-07-18	68.81	69.97	68.52	68.59	0.0M
2025-07-17	68.07	68.94	67.63	68.90	0.0M
2025-07-16	68.39	68.48	67.19	68.04	0.0M
2025-07-15	68.55	68.84	68.06	68.26	0.0M
2025-07-14	69.85	70.80	68.51	68.53	0.0M
2025-07-13	70.10	70.16	69.74	69.84	0.0M
2025-07-11	68.23	70.07	68.01	70.04	0.0M
2025-07-10	69.42	69.92	68.04	68.31	0.0M
2025-07-09	69.46	70.19	69.12	69.62	0.0M
2025-07-08	68.99	70.21	68.62	69.57	0.0M
2025-07-07	67.35	69.53	66.97	69.16	0.0M
2025-07-06	67.22	67.60	67.16	67.36	0.0M
2025-07-04	68.53	68.54	67.46	67.92	0.0M
2025-07-03	68.62	68.82	68.04	68.58	0.0M
2025-07-02	66.94	68.96	66.75	68.89	0.0M
2025-07-01	66.43	67.33	66.20	67.07	0.0M
2025-06-30	66.04	67.08	65.82	66.49	0.0M
2025-06-29	66.22	66.44	66.04	66.08	0.0M
2025-06-27	66.75	67.23	66.09	66.34	0.0M
2025-06-26	66.42	67.72	66.20	66.66	0.0M
2025-06-25	66.93	67.48	66.21	66.42	0.0M
2025-06-24	67.85	69.41	65.99	66.86	0.0M
2025-06-23	77.50	77.82	68.80	69.38	0.0M
2025-06-22	78.60	78.84	76.98	77.51	0.0M
2025-06-20	75.99	76.21	74.31	75.94	0.0M
2025-06-19	75.19	77.53	74.48	77.32	0.0M
2025-06-18	75.66	76.14	73.44	75.07	0.0M
2025-06-17	73.41	75.91	71.82	75.81	0.0M
2025-06-16	73.86	73.86	69.97	72.14	0.0M
2025-06-13	69.96	76.30	69.96	73.67	0.0M
2025-06-12	69.66	69.72	67.93	69.68	0.0M
2025-06-11	67.22	69.53	67.22	69.46	0.0M
2025-06-10	66.74	67.01	66.59	66.72	0.0M
2025-06-09	66.18	66.79	65.78	66.78	0.0M
2025-06-08	66.35	66.37	66.15	66.20	0.0M
2025-06-06	65.02	66.38	64.61	66.37	0.0M
2025-06-05	64.52	65.65	64.43	65.04	0.0M
2025-06-04	65.33	65.76	64.10	64.67	0.0M
2025-06-03	65.00	65.79	64.36	65.42	0.0M
2025-06-02	63.75	65.55	63.71	64.94	0.0M
2025-06-01	63.24	63.97	63.20	63.79	0.0M
2025-05-30	63.21	63.99	62.04	62.58	0.0M
2025-05-29	64.61	65.42	63.08	63.30	0.0M
2025-05-28	63.87	65.02	63.50	64.31	0.0M
2025-05-27	64.11	64.49	62.99	63.76	0.0M
2025-05-26	64.61	64.72	63.94	64.22	0.0M
2025-05-25	64.43	64.85	64.29	64.62	0.0M
2025-05-23	63.55	64.50	62.86	64.48	0.0M
2025-05-22	64.18	64.57	63.14	63.61	0.0M
2025-05-21	65.75	66.06	64.21	64.23	0.0M
2025-05-20	65.08	65.43	64.43	65.11	0.0M
2025-05-19	65.08	65.49	64.01	65.03	0.0M
2025-05-18	64.86	65.14	64.26	65.07	0.0M
2025-05-16	64.36	65.13	63.86	64.94	0.0M
2025-05-15	65.00	65.02	63.22	64.29	0.0M
2025-05-14	66.26	66.30	65.40	65.51	0.0M
2025-05-13	64.70	66.54	64.41	66.26	0.0M
2025-05-12	63.98	66.12	63.66	64.75	0.0M
2025-05-11	64.01	64.07	63.83	63.99	0.0M
2025-05-09	62.94	63.99	62.67	63.71	0.0M
2025-05-08	60.96	63.04	60.88	63.03	0.0M
2025-05-07	62.43	63.05	60.76	60.88	0.0M
2025-05-06	60.15	62.66	60.07	61.93	0.0M
2025-05-05	58.89	60.68	58.78	60.24	0.0M
2025-05-04	59.25	59.51	58.45	58.88	0.0M
2025-05-02	61.76	62.63	60.61	61.36	0.0M
2025-05-01	61.19	62.29	59.27	61.80	0.0M
2025-04-30	63.11	63.28	60.73	61.07	0.0M
2025-04-29	64.67	64.78	62.99	63.00	0.0M
2025-04-28	65.88	66.23	64.22	64.61	0.0M
2025-04-27	66.15	66.47	65.81	65.87	0.0M
2025-04-25	65.73	66.19	64.67	65.91	0.0M
2025-04-24	65.22	66.13	65.02	65.66	0.0M
2025-04-23	67.22	67.74	64.51	65.25	0.0M
2025-04-22	65.94	67.22	65.72	66.52	0.0M
2025-04-21	66.35	66.61	65.01	65.74	0.0M
2025-04-20	66.89	66.94	66.18	66.32	0.0M
2025-04-17	65.60	67.41	65.27	66.95	0.0M
2025-04-16	64.23	65.65	63.24	65.34	0.0M
2025-04-15	64.55	64.96	63.75	64.38	0.0M
2025-04-14	64.13	65.41	63.70	64.53	0.0M
2025-04-13	64.47	64.91	63.92	64.13	0.0M
2025-04-11	62.77	64.62	62.46	64.29	0.0M
2025-04-10	65.63	65.78	61.78	63.26	0.0M
2025-04-09	61.17	65.74	58.22	65.50	0.0M
2025-04-08	64.45	65.02	61.19	61.38	0.0M
2025-04-07	63.15	67.12	62.36	64.26	0.0M
2025-04-06	64.08	64.08	63.02	63.16	0.0M
2025-04-04	69.74	69.87	63.86	65.78	0.0M
2025-04-03	72.55	73.16	69.29	69.63	0.0M
2025-04-02	74.36	75.25	73.59	73.63	0.0M
2025-04-01	74.54	75.13	74.21	74.28	0.0M
2025-03-31	72.79	74.92	72.18	74.56	0.0M
2025-03-30	72.74	73.02	72.63	72.77	0.0M
2025-03-27	73.16	73.34	72.52	73.32	0.0M
2025-03-26	72.66	73.49	72.48	73.33	0.0M
2025-03-25	72.48	72.94	71.93	72.60	0.0M
2025-03-24	71.81	72.63	71.32	72.49	0.0M
2025-03-23	71.77	71.80	71.57	71.79	0.0M
2025-03-21	71.92	72.03	71.09	71.71	0.0M
2025-03-20	70.60	71.86	70.19	71.84	0.0M
2025-03-19	70.17	70.88	69.61	70.56	0.0M
2025-03-18	70.61	71.83	69.98	70.06	0.0M
2025-03-17	70.72	71.44	70.37	70.68	0.0M
2025-03-16	70.65	70.86	70.61	70.73	0.0M
2025-03-14	69.84	70.43	69.65	70.23	0.0M
2025-03-13	70.67	70.96	69.44	69.81	0.0M
2025-03-12	69.72	70.83	69.22	70.72	0.0M
2025-03-11	68.80	70.16	68.41	69.64	0.0M
2025-03-10	69.67	70.65	68.85	68.98	0.0M
2025-03-09	70.10	70.10	69.66	69.69	0.0M
2025-03-07	69.19	71.19	69.13	70.19	0.0M
2025-03-06	69.31	69.75	68.61	69.28	0.0M
2025-03-05	70.84	71.04	68.24	69.29	0.0M
2025-03-04	71.19	71.25	69.66	71.05	0.0M
2025-03-03	73.18	73.57	71.10	71.40	0.0M
2025-03-02	72.92	73.25	72.86	73.19	0.0M
2025-02-28	73.27	73.30	72.28	73.00	0.0M
2025-02-27	72.16	73.62	72.06	73.28	0.0M
2025-02-26	72.58	72.79	71.93	72.29	0.0M
2025-02-25	74.29	74.76	72.22	72.56	0.0M
2025-02-24	74.08	74.49	73.74	74.44	0.0M
2025-02-23	73.83	74.16	73.81	74.07	0.0M
2025-02-21	76.28	76.36	73.86	73.90	0.0M
2025-02-20	75.76	76.77	75.42	76.24	0.0M
2025-02-19	75.52	76.47	75.48	75.80	0.0M
2025-02-18	75.04	75.78	74.69	75.51	0.0M
2025-02-17	74.15	75.13	74.14	75.07	0.0M
2025-02-16	74.49	74.49	74.00	74.17	0.0M
2025-02-14	74.82	75.59	74.35	74.37	0.0M
2025-02-13	74.82	75.03	73.90	75.01	0.0M
2025-02-12	76.58	76.71	74.79	74.81	0.0M
2025-02-11	75.74	77.04	75.68	76.69	0.0M
2025-02-10	74.63	75.87	74.62	75.84	0.0M
2025-02-09	74.42	74.64	74.35	74.62	0.0M
2025-02-07	74.10	74.91	74.09	74.54	0.0M
2025-02-06	74.50	75.19	73.96	74.10	0.0M
2025-02-05	76.00	76.14	74.43	74.49	0.0M
2025-02-04	75.24	76.49	74.01	75.96	0.0M
2025-02-03	76.21	77.07	74.92	75.38	0.0M
2025-02-02	76.92	77.05	76.01	76.19	0.0M
2025-01-31	76.00	76.37	75.07	76.32	0.0M
2025-01-30	75.69	76.51	74.91	76.09	0.0M
2025-01-29	76.53	76.60	75.32	75.84	0.0M
2025-01-28	76.18	77.18	75.93	76.57	0.0M
2025-01-27	77.07	78.00	75.56	76.15	0.0M
2025-01-26	77.44	77.50	77.06	77.07	0.0M
2025-01-24	77.23	78.16	76.99	77.55	0.0M
2025-01-23	78.12	78.90	77.22	77.31	0.0M
2025-01-22	78.63	79.09	78.10	78.26	0.0M
2025-01-21	78.94	79.62	77.86	78.68	0.0M
2025-01-20	80.15	80.33	78.70	79.15	0.0M
2025-01-19	79.84	80.19	79.78	80.16	0.0M
2025-01-17	80.50	80.91	79.68	79.91	0.0M
2025-01-16	81.47	81.60	79.55	80.42	0.0M
2025-01-15	79.54	81.76	79.04	81.62	0.0M
2025-01-14	80.16	80.37	79.20	79.75	0.0M
2025-01-10	76.95	80.25	76.71	79.22	0.0M
2025-01-09	75.89	76.97	75.44	76.97	0.0M
2025-01-08	77.09	77.61	75.81	75.94	0.0M
2025-01-07	75.98	77.06	75.72	76.93	0.0M
2025-01-06	76.48	77.29	75.78	76.04	0.0M
2025-01-05	76.40	76.56	76.30	76.47	0.0M
2025-01-03	75.91	76.57	75.41	76.45	0.0M
2025-01-02	74.88	76.44	74.65	75.79	0.0M

XBR/USD - Brent Spot 미국 달러

과거 데이터 개요

관련 주식

인기 주식