64,700
2025-02-14 17:59:45 UTC+9 기준
시가
64,800
고가
66,100
저가
63,900
거래량
202,452
시가총액(조)
0.00
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|
25/02/13 | 64,300 | ![]() |
63,300 | 66,500 | 63,200 | 387,272 |
25/02/12 | 63,200 | ![]() |
66,300 | 66,500 | 62,500 | 329,613 |
25/02/11 | 66,000 | ![]() |
64,200 | 66,700 | 62,200 | 629,188 |
25/02/10 | 63,800 | ![]() |
60,900 | 64,800 | 60,800 | 336,419 |
25/02/07 | 60,700 | ![]() |
60,900 | 61,800 | 60,000 | 95,676 |
25/02/06 | 60,500 | ![]() |
61,100 | 61,300 | 59,800 | 94,946 |
25/02/05 | 60,900 | ![]() |
58,900 | 61,300 | 58,900 | 149,587 |
25/02/04 | 58,900 | ![]() |
57,700 | 59,900 | 57,700 | 126,474 |
25/02/03 | 57,200 | ![]() |
58,200 | 58,800 | 56,300 | 98,642 |
25/01/31 | 58,800 | ![]() |
56,900 | 59,700 | 56,900 | 170,744 |
25/01/24 | 57,300 | ![]() |
59,400 | 59,900 | 56,200 | 194,340 |
25/01/23 | 58,600 | ![]() |
60,800 | 61,000 | 58,400 | 148,105 |
25/01/22 | 60,500 | ![]() |
61,600 | 62,700 | 60,200 | 154,062 |
25/01/21 | 61,200 | ![]() |
60,800 | 62,200 | 59,800 | 170,322 |
25/01/20 | 60,400 | ![]() |
62,300 | 62,700 | 60,200 | 123,397 |
25/01/17 | 62,100 | ![]() |
60,100 | 62,200 | 59,600 | 162,163 |
25/01/16 | 60,300 | ![]() |
60,900 | 61,500 | 59,600 | 152,141 |
25/01/15 | 59,900 | ![]() |
61,700 | 62,500 | 59,900 | 197,540 |
25/01/14 | 61,700 | ![]() |
62,700 | 63,200 | 60,800 | 183,277 |
25/01/13 | 62,600 | ![]() |
61,000 | 64,600 | 60,800 | 386,031 |
25/01/10 | 63,400 | ![]() |
66,900 | 67,000 | 62,700 | 195,157 |
25/01/09 | 66,500 | ![]() |
63,200 | 66,900 | 61,400 | 264,813 |
25/01/08 | 63,800 | ![]() |
64,700 | 65,800 | 63,800 | 78,693 |
25/01/07 | 64,800 | ![]() |
64,700 | 67,000 | 63,700 | 209,631 |
25/01/06 | 64,300 | ![]() |
60,700 | 65,400 | 59,300 | 336,747 |
25/01/03 | 60,400 | ![]() |
60,500 | 61,500 | 59,100 | 142,534 |
25/01/02 | 61,200 | ![]() |
62,900 | 63,800 | 61,200 | 103,105 |
24/12/30 | 63,400 | ![]() |
62,400 | 64,300 | 61,600 | 103,170 |
24/12/27 | 62,700 | ![]() |
61,400 | 63,000 | 60,600 | 111,337 |
24/12/26 | 60,900 | ![]() |
62,300 | 63,000 | 60,400 | 79,139 |
24/12/24 | 62,200 | ![]() |
62,000 | 63,700 | 61,900 | 134,164 |
24/12/23 | 61,700 | ![]() |
60,900 | 62,200 | 60,200 | 117,294 |
24/12/20 | 61,000 | ![]() |
62,000 | 62,100 | 58,000 | 567,180 |
24/12/19 | 61,600 | ![]() |
58,500 | 62,900 | 58,500 | 157,296 |
24/12/18 | 60,100 | ![]() |
60,800 | 61,800 | 59,100 | 102,837 |
24/12/17 | 61,100 | ![]() |
62,000 | 62,600 | 60,900 | 97,145 |
24/12/16 | 62,300 | ![]() |
62,800 | 62,800 | 59,900 | 216,266 |
24/12/13 | 63,100 | ![]() |
56,900 | 63,100 | 56,100 | 432,078 |
24/12/12 | 56,300 | ![]() |
57,300 | 58,000 | 55,100 | 98,693 |
24/12/11 | 57,300 | ![]() |
54,900 | 57,500 | 54,400 | 97,251 |
24/12/10 | 54,900 | ![]() |
54,000 | 55,300 | 54,000 | 82,240 |
24/12/09 | 53,700 | ![]() |
55,200 | 56,000 | 53,600 | 110,269 |
24/12/06 | 56,900 | ![]() |
57,200 | 58,200 | 55,100 | 126,062 |
24/12/05 | 57,100 | ![]() |
60,800 | 60,900 | 57,000 | 165,484 |
24/12/04 | 61,000 | ![]() |
58,300 | 61,300 | 57,300 | 205,489 |
24/12/03 | 59,400 | ![]() |
60,800 | 61,000 | 59,100 | 93,832 |
24/12/02 | 60,100 | ![]() |
58,900 | 60,700 | 58,000 | 158,535 |
24/11/29 | 58,400 | ![]() |
57,900 | 59,900 | 57,300 | 169,122 |
24/11/28 | 58,000 | ![]() |
56,000 | 58,500 | 55,600 | 130,582 |
24/11/27 | 56,000 | ![]() |
56,000 | 56,500 | 54,100 | 121,902 |
24/11/26 | 55,500 | ![]() |
54,600 | 56,600 | 53,500 | 155,978 |
24/11/25 | 54,100 | ![]() |
50,100 | 54,400 | 49,950 | 190,385 |
24/11/22 | 49,400 | ![]() |
51,000 | 52,000 | 49,300 | 103,077 |
24/11/21 | 51,100 | ![]() |
51,200 | 52,700 | 50,800 | 111,626 |
24/11/20 | 51,200 | ![]() |
51,200 | 51,700 | 50,300 | 95,670 |
24/11/19 | 51,200 | ![]() |
48,150 | 51,400 | 48,050 | 161,189 |
24/11/18 | 48,450 | ![]() |
49,050 | 50,300 | 48,450 | 128,554 |
24/11/15 | 49,350 | ![]() |
48,100 | 50,000 | 48,050 | 144,433 |
24/11/14 | 48,650 | ![]() |
48,050 | 49,950 | 48,050 | 251,464 |