78.32
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 77.08 | 78.49 | 76.95 | 78.32 | 2.2M |
| 2025-09-25 | 79.00 | 79.26 | 77.44 | 77.52 | 2.1M |
| 2025-09-24 | 79.67 | 79.93 | 79.22 | 79.50 | 1.5M |
| 2025-09-23 | 79.71 | 79.94 | 79.22 | 79.26 | 1.5M |
| 2025-09-22 | 80.60 | 80.71 | 79.86 | 80.23 | 1.3M |
| 2025-09-19 | 80.80 | 81.72 | 80.46 | 80.46 | 4.0M |
| 2025-09-18 | 79.58 | 80.47 | 79.33 | 80.15 | 1.6M |
| 2025-09-17 | 79.49 | 80.04 | 79.00 | 79.44 | 2.0M |
| 2025-09-16 | 79.10 | 79.69 | 78.28 | 78.84 | 1.7M |
| 2025-09-15 | 80.26 | 80.84 | 79.51 | 79.51 | 1.6M |
| 2025-09-12 | 81.13 | 81.36 | 80.56 | 80.70 | 1.5M |
| 2025-09-11 | 81.13 | 81.43 | 80.59 | 80.74 | 1.2M |
| 2025-09-10 | 80.14 | 81.36 | 79.90 | 80.28 | 1.5M |
| 2025-09-09 | 79.69 | 81.05 | 79.54 | 80.77 | 2.3M |
| 2025-09-08 | 80.69 | 80.80 | 78.60 | 79.13 | 2.0M |
| 2025-09-05 | 78.38 | 79.68 | 77.66 | 79.50 | 3.4M |
| 2025-09-04 | 80.00 | 80.77 | 76.68 | 78.96 | 8.7M |
| 2025-09-03 | 85.39 | 86.12 | 84.91 | 86.12 | 2.2M |
| 2025-09-02 | 85.30 | 85.78 | 84.46 | 84.51 | 2.5M |
| 2025-09-01 | 85.16 | 85.68 | 84.38 | 84.69 | 0.9M |
| 2025-08-29 | 85.28 | 85.37 | 84.37 | 84.49 | 2.2M |
| 2025-08-28 | 86.21 | 86.60 | 85.28 | 85.36 | 1.4M |
| 2025-08-27 | 86.35 | 87.17 | 86.27 | 86.54 | 1.0M |
| 2025-08-26 | 85.84 | 87.52 | 85.26 | 86.28 | 2.2M |
| 2025-08-25 | 87.19 | 87.61 | 86.11 | 86.26 | 0.9M |
| 2025-08-22 | 87.25 | 88.44 | 87.17 | 87.34 | 1.4M |
| 2025-08-21 | 86.50 | 87.49 | 86.46 | 87.47 | 1.0M |
| 2025-08-20 | 86.43 | 87.84 | 86.39 | 87.03 | 1.4M |
| 2025-08-19 | 85.41 | 87.03 | 85.41 | 86.49 | 1.3M |
| 2025-08-18 | 85.00 | 85.70 | 84.67 | 85.58 | 1.1M |
| 2025-08-15 | 84.40 | 85.40 | 84.40 | 84.95 | 1.6M |
| 2025-08-14 | 83.06 | 83.63 | 82.79 | 83.54 | 1.1M |
| 2025-08-13 | 82.31 | 83.47 | 81.98 | 83.18 | 1.6M |
| 2025-08-12 | 81.24 | 81.85 | 81.14 | 81.65 | 1.4M |
| 2025-08-11 | 81.23 | 81.82 | 81.02 | 81.34 | 1.4M |
| 2025-08-08 | 82.73 | 82.77 | 79.70 | 80.93 | 2.2M |
| 2025-08-07 | 79.06 | 81.04 | 78.79 | 80.84 | 1.8M |
| 2025-08-06 | 82.60 | 82.63 | 79.67 | 79.67 | 2.7M |
| 2025-08-05 | 82.98 | 83.02 | 82.03 | 82.03 | 1.5M |
| 2025-08-04 | 80.58 | 82.00 | 79.98 | 82.00 | 2.2M |
| 2025-08-01 | 77.42 | 80.61 | 76.78 | 80.34 | 3.7M |
| 2025-07-31 | 84.70 | 84.93 | 78.38 | 78.84 | 5.4M |
| 2025-07-30 | 84.80 | 85.76 | 84.76 | 85.52 | 1.7M |
| 2025-07-29 | 85.43 | 86.28 | 84.87 | 85.85 | 1.4M |
| 2025-07-28 | 87.13 | 87.15 | 85.05 | 85.50 | 1.5M |
| 2025-07-25 | 84.87 | 85.56 | 84.68 | 85.11 | 0.9M |
| 2025-07-24 | 85.50 | 85.72 | 85.08 | 85.22 | 1.4M |
| 2025-07-23 | 84.25 | 84.88 | 83.78 | 84.65 | 1.7M |
| 2025-07-22 | 82.11 | 82.96 | 81.82 | 82.55 | 1.4M |
| 2025-07-21 | 83.16 | 83.20 | 82.14 | 82.30 | 1.3M |
| 2025-07-18 | 83.38 | 83.80 | 82.98 | 83.12 | 1.2M |
| 2025-07-17 | 83.95 | 84.07 | 82.96 | 83.54 | 1.3M |
| 2025-07-16 | 83.39 | 84.05 | 83.00 | 83.20 | 1.4M |
| 2025-07-15 | 83.06 | 84.06 | 82.49 | 82.70 | 1.7M |
| 2025-07-14 | 83.00 | 83.71 | 82.87 | 83.54 | 0.9M |
| 2025-07-11 | 84.00 | 84.13 | 82.76 | 83.03 | 2.1M |
| 2025-07-10 | 83.75 | 84.30 | 83.61 | 84.16 | 2.1M |
| 2025-07-09 | 82.53 | 83.59 | 82.03 | 83.32 | 1.9M |
| 2025-07-08 | 82.52 | 83.33 | 81.72 | 83.33 | 1.7M |
| 2025-07-07 | 83.17 | 83.17 | 81.94 | 82.44 | 1.3M |
| 2025-07-04 | 82.08 | 83.82 | 82.03 | 83.29 | 1.1M |
| 2025-07-03 | 83.61 | 84.02 | 82.10 | 82.47 | 1.3M |
| 2025-07-02 | 83.79 | 83.90 | 83.03 | 83.61 | 1.6M |
| 2025-07-01 | 82.03 | 83.09 | 81.50 | 83.07 | 1.9M |
| 2025-06-30 | 82.00 | 82.97 | 81.50 | 82.21 | 2.0M |
| 2025-06-27 | 82.83 | 83.44 | 82.18 | 82.49 | 1.9M |
| 2025-06-26 | 82.16 | 82.79 | 82.10 | 82.30 | 1.8M |
| 2025-06-25 | 83.75 | 83.99 | 82.21 | 82.26 | 1.5M |
| 2025-06-24 | 83.97 | 84.79 | 83.62 | 83.66 | 1.5M |
| 2025-06-23 | 83.18 | 84.02 | 82.89 | 83.07 | 1.6M |
| 2025-06-20 | 83.49 | 84.04 | 82.84 | 83.22 | 4.8M |
| 2025-06-19 | 82.52 | 83.16 | 82.29 | 83.12 | 1.4M |
| 2025-06-18 | 83.39 | 84.13 | 82.78 | 82.81 | 2.6M |
| 2025-06-17 | 85.15 | 85.62 | 84.25 | 84.85 | 2.2M |
| 2025-06-16 | 86.04 | 86.76 | 85.88 | 85.88 | 1.9M |
| 2025-06-13 | 86.95 | 87.44 | 85.61 | 86.80 | 2.7M |
| 2025-06-12 | 86.51 | 87.88 | 86.07 | 87.68 | 2.4M |
| 2025-06-11 | 87.71 | 87.80 | 86.53 | 86.71 | 2.4M |
| 2025-06-10 | 87.57 | 88.04 | 87.03 | 87.59 | 1.9M |
| 2025-06-09 | 88.68 | 88.73 | 87.26 | 87.47 | 1.2M |
| 2025-06-06 | 87.58 | 88.43 | 87.58 | 88.41 | 1.3M |
| 2025-06-05 | 87.11 | 87.77 | 86.71 | 87.49 | 1.4M |
| 2025-06-04 | 87.03 | 87.29 | 86.27 | 87.12 | 2.3M |
| 2025-06-03 | 86.92 | 87.32 | 85.70 | 86.77 | 2.4M |
| 2025-06-02 | 87.00 | 87.49 | 85.55 | 85.91 | 2.8M |
| 2025-05-30 | 89.00 | 89.47 | 85.43 | 87.52 | 7.8M |
| 2025-05-29 | 92.77 | 93.03 | 91.69 | 91.97 | 1.0M |
| 2025-05-28 | 92.39 | 92.83 | 91.67 | 92.62 | 2.0M |
| 2025-05-27 | 92.95 | 93.60 | 92.75 | 92.80 | 1.2M |
| 2025-05-26 | 92.45 | 92.92 | 92.20 | 92.79 | 0.9M |
| 2025-05-23 | 93.26 | 93.73 | 91.09 | 92.14 | 1.6M |
| 2025-05-22 | 93.18 | 93.99 | 92.70 | 93.41 | 1.8M |
| 2025-05-21 | 93.51 | 94.07 | 93.02 | 93.75 | 1.6M |
| 2025-05-20 | 92.95 | 94.10 | 92.54 | 93.52 | 1.9M |
| 2025-05-19 | 91.97 | 92.54 | 91.65 | 92.26 | 1.5M |
| 2025-05-16 | 91.76 | 92.11 | 90.93 | 91.79 | 2.3M |
| 2025-05-15 | 88.16 | 89.87 | 88.10 | 89.87 | 1.7M |
| 2025-05-14 | 89.71 | 89.94 | 88.53 | 88.84 | 1.7M |
| 2025-05-13 | 91.39 | 91.94 | 89.71 | 89.71 | 2.6M |
| 2025-05-12 | 87.27 | 91.14 | 87.00 | 91.14 | 4.5M |
| 2025-05-09 | 92.20 | 93.31 | 91.90 | 92.92 | 2.5M |
| 2025-05-08 | 92.23 | 92.70 | 90.88 | 91.76 | 2.2M |
| 2025-05-07 | 92.97 | 93.68 | 91.20 | 91.67 | 2.8M |
| 2025-05-06 | 96.09 | 96.78 | 95.10 | 95.80 | 1.5M |
| 2025-05-05 | 98.04 | 98.07 | 96.00 | 96.00 | 2.3M |
| 2025-05-02 | 94.90 | 98.36 | 94.81 | 97.92 | 3.1M |
| 2025-04-30 | 95.00 | 97.31 | 94.88 | 95.90 | 3.9M |
| 2025-04-29 | 93.00 | 94.40 | 92.71 | 94.23 | 2.0M |
| 2025-04-28 | 92.50 | 93.41 | 92.09 | 93.10 | 1.8M |
| 2025-04-25 | 93.80 | 94.32 | 92.13 | 92.36 | 2.8M |
| 2025-04-24 | 93.97 | 93.97 | 91.93 | 93.35 | 2.5M |
| 2025-04-23 | 91.90 | 93.36 | 91.41 | 93.24 | 2.6M |
| 2025-04-22 | 90.20 | 91.16 | 88.54 | 91.16 | 2.2M |
| 2025-04-17 | 89.65 | 90.87 | 89.37 | 90.71 | 2.0M |
| 2025-04-16 | 90.31 | 91.62 | 89.64 | 90.39 | 2.7M |
| 2025-04-15 | 91.25 | 91.91 | 90.01 | 91.62 | 2.2M |
| 2025-04-14 | 91.35 | 92.02 | 90.76 | 91.88 | 1.7M |
| 2025-04-11 | 89.48 | 89.97 | 88.14 | 89.62 | 2.4M |
| 2025-04-10 | 91.28 | 92.75 | 88.43 | 89.05 | 3.8M |
| 2025-04-09 | 88.72 | 90.36 | 86.14 | 86.76 | 4.3M |
| 2025-04-08 | 92.51 | 94.15 | 90.96 | 93.18 | 2.9M |
| 2025-04-07 | 92.39 | 95.34 | 90.02 | 91.41 | 4.0M |
| 2025-04-04 | 98.12 | 98.63 | 95.93 | 96.00 | 3.9M |
| 2025-04-03 | 100.20 | 101.90 | 99.50 | 99.72 | 3.0M |
| 2025-04-02 | 99.98 | 100.40 | 97.94 | 100.40 | 1.9M |
| 2025-04-01 | 103.30 | 103.64 | 101.76 | 102.02 | 2.5M |
| 2025-03-31 | 102.46 | 103.06 | 101.22 | 101.92 | 2.8M |
| 2025-03-28 | 102.08 | 103.76 | 102.08 | 103.40 | 2.1M |
| 2025-03-27 | 101.56 | 102.10 | 101.02 | 101.86 | 1.6M |
| 2025-03-26 | 103.08 | 103.28 | 100.32 | 101.46 | 2.1M |
| 2025-03-25 | 104.16 | 105.52 | 103.56 | 103.72 | 2.1M |
| 2025-03-24 | 106.02 | 106.20 | 103.40 | 103.88 | 1.9M |
| 2025-03-21 | 106.58 | 106.70 | 105.34 | 105.84 | 5.6M |
| 2025-03-20 | 107.68 | 108.20 | 105.56 | 106.20 | 2.1M |
| 2025-03-19 | 107.60 | 108.86 | 107.42 | 107.98 | 1.7M |
| 2025-03-18 | 107.74 | 108.34 | 107.24 | 107.64 | 1.9M |
| 2025-03-17 | 106.20 | 107.52 | 105.72 | 107.52 | 1.3M |
| 2025-03-14 | 106.32 | 107.14 | 105.92 | 106.22 | 1.6M |
| 2025-03-13 | 106.36 | 106.68 | 105.68 | 106.22 | 2.1M |
| 2025-03-12 | 108.16 | 108.76 | 105.31 | 105.94 | 2.6M |
| 2025-03-11 | 110.28 | 110.78 | 107.06 | 107.44 | 2.6M |
| 2025-03-10 | 108.72 | 110.88 | 108.72 | 109.48 | 2.5M |
| 2025-03-07 | 109.84 | 110.06 | 108.46 | 109.62 | 2.6M |
| 2025-03-06 | 108.80 | 110.26 | 108.22 | 109.62 | 2.0M |
| 2025-03-05 | 108.38 | 109.26 | 108.28 | 108.80 | 2.2M |
| 2025-03-04 | 108.00 | 109.62 | 107.14 | 109.30 | 2.8M |
| 2025-03-03 | 105.42 | 108.20 | 105.06 | 107.68 | 2.3M |
| 2025-02-28 | 103.82 | 104.46 | 103.18 | 104.36 | 2.8M |
| 2025-02-27 | 104.12 | 104.96 | 103.66 | 104.84 | 2.0M |
| 2025-02-26 | 103.82 | 104.78 | 103.62 | 104.70 | 2.0M |
| 2025-02-25 | 103.00 | 104.40 | 102.84 | 104.10 | 2.2M |
| 2025-02-24 | 103.70 | 104.44 | 102.96 | 103.38 | 1.7M |
| 2025-02-21 | 102.42 | 104.12 | 102.42 | 104.12 | 2.2M |
| 2025-02-20 | 102.50 | 103.58 | 102.34 | 103.58 | 1.7M |
| 2025-02-19 | 103.60 | 103.96 | 102.64 | 103.08 | 1.6M |
| 2025-02-18 | 104.14 | 104.34 | 102.98 | 103.68 | 1.5M |
| 2025-02-17 | 104.00 | 104.16 | 103.58 | 104.04 | 1.1M |
| 2025-02-14 | 104.00 | 104.94 | 103.08 | 103.70 | 2.1M |
| 2025-02-13 | 104.44 | 105.58 | 104.28 | 105.36 | 1.5M |
| 2025-02-12 | 104.20 | 104.64 | 103.94 | 104.50 | 1.5M |
| 2025-02-11 | 103.50 | 103.72 | 103.32 | 103.64 | 1.4M |
| 2025-02-10 | 103.58 | 104.24 | 103.40 | 103.80 | 1.7M |
| 2025-02-07 | 100.74 | 103.70 | 100.40 | 103.36 | 2.1M |
| 2025-02-06 | 103.80 | 104.46 | 103.46 | 103.72 | 1.7M |
| 2025-02-05 | 102.88 | 103.88 | 102.04 | 103.60 | 1.5M |
| 2025-02-04 | 102.84 | 103.88 | 102.36 | 102.68 | 1.6M |
| 2025-02-03 | 104.00 | 104.80 | 103.62 | 104.46 | 1.8M |
| 2025-01-31 | 103.86 | 104.72 | 103.40 | 104.40 | 2.4M |
| 2025-01-30 | 102.10 | 103.80 | 101.74 | 103.62 | 2.4M |
| 2025-01-29 | 101.40 | 102.72 | 101.26 | 101.86 | 1.7M |
| 2025-01-28 | 101.28 | 103.24 | 100.90 | 101.72 | 1.6M |
| 2025-01-27 | 100.62 | 102.48 | 100.12 | 101.34 | 1.9M |
| 2025-01-24 | 99.50 | 100.86 | 99.00 | 100.16 | 1.2M |
| 2025-01-23 | 99.54 | 100.86 | 99.39 | 99.89 | 1.7M |
| 2025-01-22 | 98.94 | 99.59 | 98.66 | 98.85 | 1.1M |
| 2025-01-21 | 98.43 | 99.59 | 98.24 | 99.02 | 1.3M |
| 2025-01-20 | 98.09 | 99.56 | 98.09 | 98.85 | 1.1M |
| 2025-01-17 | 99.00 | 100.12 | 98.19 | 98.19 | 2.5M |
| 2025-01-16 | 95.37 | 98.18 | 95.30 | 97.88 | 2.1M |
| 2025-01-15 | 94.04 | 96.31 | 93.62 | 95.82 | 2.1M |
| 2025-01-14 | 95.28 | 95.62 | 93.06 | 93.24 | 1.4M |
| 2025-01-13 | 94.97 | 95.29 | 94.29 | 94.97 | 1.0M |
| 2025-01-10 | 95.78 | 96.35 | 95.42 | 95.61 | 1.2M |
| 2025-01-09 | 95.27 | 96.72 | 95.17 | 96.30 | 0.9M |
| 2025-01-08 | 96.56 | 96.77 | 94.62 | 95.67 | 1.2M |
| 2025-01-07 | 94.60 | 96.21 | 94.16 | 95.85 | 2.1M |
| 2025-01-06 | 93.51 | 94.70 | 92.90 | 94.66 | 1.7M |
| 2025-01-03 | 94.10 | 94.27 | 92.84 | 92.87 | 1.1M |
| 2025-01-02 | 92.95 | 94.43 | 92.88 | 94.32 | 1.2M |