85.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 85.08 | 86.08 | 84.64 | 85.76 | 35.9M |
| 2025-09-25 | 84.00 | 85.50 | 83.98 | 84.90 | 44.0M |
| 2025-09-24 | 84.70 | 84.92 | 83.80 | 84.42 | 43.6M |
| 2025-09-23 | 84.46 | 85.00 | 83.92 | 84.18 | 78.3M |
| 2025-09-22 | 84.84 | 85.12 | 84.26 | 84.64 | 73.9M |
| 2025-09-19 | 84.54 | 86.06 | 84.36 | 85.32 | 191.3M |
| 2025-09-18 | 85.64 | 85.90 | 84.44 | 84.60 | 64.1M |
| 2025-09-17 | 86.78 | 86.78 | 85.88 | 86.06 | 53.2M |
| 2025-09-16 | 87.16 | 87.16 | 85.38 | 86.42 | 44.4M |
| 2025-09-15 | 87.80 | 87.98 | 86.74 | 87.24 | 39.8M |
| 2025-09-12 | 87.86 | 88.20 | 87.32 | 87.80 | 96.5M |
| 2025-09-11 | 86.26 | 87.54 | 86.26 | 87.54 | 44.1M |
| 2025-09-10 | 87.58 | 87.88 | 86.48 | 86.86 | 36.4M |
| 2025-09-09 | 87.44 | 88.52 | 87.14 | 88.18 | 73.3M |
| 2025-09-08 | 87.78 | 88.20 | 87.06 | 87.26 | 44.9M |
| 2025-09-05 | 87.68 | 88.28 | 87.26 | 87.86 | 28.2M |
| 2025-09-04 | 87.14 | 88.62 | 86.30 | 87.90 | 33.7M |
| 2025-09-03 | 87.18 | 87.38 | 86.44 | 87.08 | 38.4M |
| 2025-09-02 | 87.74 | 87.76 | 85.42 | 87.48 | 52.1M |
| 2025-09-01 | 88.52 | 88.62 | 87.40 | 87.88 | 27.5M |
| 2025-08-29 | 88.40 | 88.68 | 87.58 | 88.36 | 46.9M |
| 2025-08-28 | 89.52 | 89.70 | 87.44 | 88.22 | 57.5M |
| 2025-08-27 | 88.88 | 89.64 | 88.54 | 89.34 | 48.6M |
| 2025-08-26 | 88.20 | 88.30 | 87.32 | 88.22 | 99.2M |
| 2025-08-22 | 88.50 | 89.20 | 88.24 | 88.64 | 29.1M |
| 2025-08-21 | 88.72 | 88.78 | 87.88 | 88.48 | 24.3M |
| 2025-08-20 | 87.34 | 88.78 | 86.74 | 88.42 | 40.7M |
| 2025-08-19 | 87.24 | 87.76 | 86.94 | 87.18 | 34.6M |
| 2025-08-18 | 86.44 | 87.16 | 85.98 | 87.04 | 35.1M |
| 2025-08-15 | 86.46 | 86.56 | 85.70 | 86.16 | 25.2M |
| 2025-08-14 | 86.20 | 86.56 | 85.76 | 86.04 | 27.5M |
| 2025-08-13 | 85.90 | 86.40 | 85.78 | 86.22 | 38.6M |
| 2025-08-12 | 85.98 | 86.54 | 85.68 | 85.94 | 43.4M |
| 2025-08-11 | 84.96 | 86.12 | 84.58 | 85.78 | 50.3M |
| 2025-08-08 | 84.00 | 85.04 | 83.98 | 84.58 | 41.4M |
| 2025-08-07 | 84.68 | 84.74 | 82.14 | 83.58 | 74.2M |
| 2025-08-06 | 83.70 | 86.46 | 82.68 | 85.44 | 65.6M |
| 2025-08-05 | 83.22 | 83.36 | 82.36 | 83.36 | 45.6M |
| 2025-08-04 | 82.92 | 83.16 | 82.24 | 82.88 | 100.4M |
| 2025-08-01 | 82.12 | 83.18 | 81.94 | 82.86 | 65.6M |
| 2025-07-31 | 82.54 | 82.74 | 80.70 | 82.02 | 84.8M |
| 2025-07-30 | 82.60 | 83.72 | 82.32 | 83.54 | 75.6M |
| 2025-07-29 | 83.48 | 83.80 | 82.44 | 83.30 | 59.2M |
| 2025-07-28 | 85.58 | 85.60 | 83.08 | 83.80 | 46.8M |
| 2025-07-25 | 85.98 | 86.40 | 84.54 | 85.06 | 102.2M |
| 2025-07-24 | 83.52 | 87.48 | 82.58 | 86.02 | 177.0M |
| 2025-07-23 | 84.06 | 84.36 | 82.78 | 83.16 | 51.1M |
| 2025-07-22 | 83.16 | 84.20 | 83.16 | 83.94 | 49.0M |
| 2025-07-21 | 82.26 | 83.30 | 82.18 | 83.08 | 62.5M |
| 2025-07-18 | 82.44 | 82.62 | 81.40 | 82.08 | 51.9M |
| 2025-07-17 | 81.84 | 82.34 | 81.58 | 82.00 | 57.1M |
| 2025-07-16 | 80.98 | 82.08 | 80.84 | 81.90 | 48.6M |
| 2025-07-15 | 81.58 | 81.84 | 80.72 | 80.80 | 42.6M |
| 2025-07-14 | 80.42 | 81.96 | 80.22 | 81.54 | 48.4M |
| 2025-07-11 | 80.78 | 81.50 | 80.44 | 80.44 | 44.1M |
| 2025-07-10 | 80.54 | 81.28 | 80.36 | 80.84 | 69.6M |
| 2025-07-09 | 80.56 | 81.36 | 80.50 | 80.54 | 53.1M |
| 2025-07-08 | 80.56 | 80.92 | 80.18 | 80.46 | 75.2M |
| 2025-07-07 | 81.86 | 82.42 | 80.80 | 80.96 | 59.5M |
| 2025-07-04 | 79.82 | 82.30 | 79.64 | 81.62 | 72.9M |
| 2025-07-03 | 79.04 | 79.68 | 78.70 | 79.24 | 51.1M |
| 2025-07-02 | 79.68 | 80.10 | 78.42 | 78.78 | 67.4M |
| 2025-07-01 | 78.42 | 79.92 | 78.24 | 79.68 | 80.4M |
| 2025-06-30 | 77.46 | 78.16 | 77.08 | 77.78 | 98.2M |
| 2025-06-27 | 78.04 | 78.10 | 77.20 | 77.54 | 120.3M |
| 2025-06-26 | 76.62 | 78.04 | 76.60 | 77.64 | 100.3M |
| 2025-06-25 | 76.88 | 77.12 | 75.96 | 76.44 | 58.9M |
| 2025-06-24 | 75.92 | 76.78 | 75.54 | 76.60 | 74.0M |
| 2025-06-23 | 76.14 | 76.18 | 75.26 | 75.78 | 66.1M |
| 2025-06-20 | 76.12 | 77.74 | 75.84 | 76.58 | 280.0M |
| 2025-06-19 | 74.94 | 76.40 | 74.94 | 76.00 | 129.2M |
| 2025-06-18 | 75.00 | 75.54 | 74.32 | 75.24 | 97.0M |
| 2025-06-17 | 75.48 | 75.48 | 74.64 | 74.94 | 79.5M |
| 2025-06-16 | 73.76 | 76.02 | 73.72 | 75.64 | 123.2M |
| 2025-06-13 | 73.00 | 73.86 | 72.82 | 73.70 | 87.1M |
| 2025-06-12 | 72.20 | 73.78 | 72.20 | 73.40 | 106.3M |
| 2025-06-11 | 72.48 | 73.48 | 72.36 | 72.36 | 71.8M |
| 2025-06-10 | 73.40 | 73.92 | 72.64 | 72.82 | 83.7M |
| 2025-06-09 | 73.26 | 73.42 | 72.78 | 73.10 | 58.1M |
| 2025-06-06 | 73.72 | 74.46 | 73.26 | 73.48 | 224.3M |
| 2025-06-05 | 73.88 | 73.88 | 71.90 | 73.50 | 107.1M |
| 2025-06-04 | 76.04 | 76.58 | 75.72 | 75.88 | 71.2M |
| 2025-06-03 | 76.68 | 77.34 | 75.88 | 76.38 | 55.3M |
| 2025-06-02 | 76.68 | 77.24 | 76.24 | 76.78 | 63.9M |
| 2025-05-30 | 76.82 | 77.16 | 76.32 | 76.88 | 276.6M |
| 2025-05-29 | 77.02 | 77.40 | 76.08 | 76.86 | 64.9M |
| 2025-05-28 | 77.90 | 78.22 | 76.78 | 77.06 | 192.9M |
| 2025-05-27 | 77.36 | 77.70 | 76.16 | 77.50 | 172.3M |
| 2025-05-23 | 78.76 | 79.10 | 76.24 | 77.10 | 88.2M |
| 2025-05-22 | 77.72 | 78.92 | 77.18 | 78.92 | 70.5M |
| 2025-05-21 | 77.76 | 78.42 | 76.00 | 78.30 | 111.4M |
| 2025-05-20 | 71.94 | 77.72 | 71.36 | 77.72 | 162.0M |
| 2025-05-19 | 71.24 | 72.64 | 70.90 | 72.46 | 108.2M |
| 2025-05-16 | 70.08 | 71.18 | 70.06 | 71.18 | 77.0M |
| 2025-05-15 | 68.44 | 70.40 | 68.44 | 70.10 | 170.9M |
| 2025-05-14 | 68.30 | 69.38 | 67.80 | 68.34 | 75.4M |
| 2025-05-13 | 69.16 | 69.84 | 68.56 | 68.84 | 52.8M |
| 2025-05-12 | 70.30 | 71.06 | 69.12 | 69.12 | 72.7M |
| 2025-05-09 | 70.16 | 70.64 | 69.52 | 70.36 | 46.1M |
| 2025-05-08 | 70.52 | 71.04 | 69.22 | 70.30 | 74.7M |
| 2025-05-07 | 72.64 | 72.82 | 71.04 | 71.58 | 155.0M |
| 2025-05-06 | 72.36 | 73.52 | 72.16 | 72.98 | 48.2M |
| 2025-05-02 | 74.00 | 74.24 | 72.88 | 72.96 | 40.4M |
| 2025-05-01 | 73.60 | 74.00 | 72.80 | 73.76 | 26.9M |
| 2025-04-30 | 72.16 | 73.38 | 71.98 | 73.26 | 78.8M |
| 2025-04-29 | 71.96 | 72.40 | 71.32 | 71.90 | 39.0M |
| 2025-04-28 | 70.66 | 71.60 | 70.62 | 71.44 | 46.6M |
| 2025-04-25 | 69.80 | 70.86 | 69.42 | 70.34 | 47.6M |
| 2025-04-24 | 70.02 | 70.70 | 69.40 | 70.10 | 91.7M |
| 2025-04-23 | 71.50 | 71.78 | 69.98 | 70.24 | 91.6M |
| 2025-04-22 | 70.14 | 72.52 | 70.04 | 72.20 | 88.3M |
| 2025-04-17 | 69.88 | 70.82 | 69.08 | 70.48 | 53.1M |
| 2025-04-16 | 69.18 | 70.82 | 69.10 | 70.30 | 66.2M |
| 2025-04-15 | 68.14 | 69.34 | 68.04 | 69.26 | 43.7M |
| 2025-04-14 | 66.98 | 68.66 | 66.68 | 68.42 | 82.0M |
| 2025-04-11 | 65.54 | 66.66 | 65.06 | 66.18 | 67.8M |
| 2025-04-10 | 66.68 | 67.34 | 65.00 | 65.36 | 147.9M |
| 2025-04-09 | 64.20 | 64.54 | 62.40 | 63.92 | 121.1M |
| 2025-04-08 | 65.24 | 65.94 | 64.46 | 65.48 | 107.8M |
| 2025-04-07 | 64.30 | 66.98 | 62.60 | 65.22 | 373.4M |
| 2025-04-04 | 71.50 | 71.72 | 66.78 | 66.78 | 149.7M |
| 2025-04-03 | 70.28 | 72.04 | 70.04 | 71.44 | 355.7M |
| 2025-04-02 | 71.48 | 72.10 | 70.28 | 70.38 | 58.7M |
| 2025-04-01 | 72.98 | 73.34 | 72.14 | 72.20 | 56.0M |
| 2025-03-31 | 72.98 | 73.18 | 72.30 | 72.90 | 92.1M |
| 2025-03-28 | 72.22 | 73.88 | 72.18 | 73.24 | 86.3M |
| 2025-03-27 | 72.20 | 72.60 | 72.04 | 72.24 | 35.0M |
| 2025-03-26 | 72.34 | 72.68 | 71.68 | 72.50 | 43.6M |
| 2025-03-25 | 72.08 | 73.02 | 71.96 | 72.14 | 72.7M |
| 2025-03-24 | 74.30 | 74.86 | 71.44 | 72.00 | 63.3M |
| 2025-03-21 | 74.26 | 75.78 | 74.22 | 75.34 | 189.4M |
| 2025-03-20 | 74.90 | 75.24 | 74.20 | 74.44 | 55.1M |
| 2025-03-19 | 75.08 | 75.24 | 74.44 | 74.78 | 53.3M |
| 2025-03-18 | 75.08 | 75.84 | 74.52 | 75.50 | 87.8M |
| 2025-03-17 | 73.60 | 75.02 | 73.58 | 74.86 | 131.8M |
| 2025-03-14 | 73.08 | 75.00 | 72.12 | 73.64 | 78.3M |
| 2025-03-13 | 70.18 | 73.46 | 70.18 | 73.28 | 86.5M |
| 2025-03-12 | 71.10 | 71.36 | 69.76 | 70.06 | 86.7M |
| 2025-03-11 | 73.24 | 73.88 | 71.10 | 71.10 | 110.8M |
| 2025-03-10 | 72.54 | 74.04 | 71.96 | 73.90 | 189.6M |
| 2025-03-07 | 70.00 | 72.50 | 69.70 | 72.50 | 97.0M |
| 2025-03-06 | 70.08 | 70.98 | 69.60 | 69.60 | 61.1M |
| 2025-03-05 | 69.56 | 69.92 | 68.58 | 69.54 | 106.6M |
| 2025-03-04 | 70.10 | 70.52 | 69.82 | 69.82 | 84.9M |
| 2025-03-03 | 70.06 | 71.16 | 69.36 | 70.68 | 83.6M |
| 2025-02-28 | 69.16 | 70.20 | 69.16 | 70.18 | 241.8M |
| 2025-02-27 | 68.52 | 69.56 | 68.52 | 69.34 | 150.5M |
| 2025-02-26 | 68.94 | 69.40 | 68.28 | 69.02 | 62.8M |
| 2025-02-25 | 68.18 | 69.24 | 67.86 | 69.24 | 65.1M |
| 2025-02-24 | 66.68 | 68.62 | 66.48 | 68.40 | 99.5M |
| 2025-02-21 | 65.18 | 66.22 | 65.10 | 66.20 | 75.1M |
| 2025-02-20 | 65.60 | 65.90 | 65.06 | 65.10 | 78.9M |
| 2025-02-19 | 65.76 | 66.10 | 65.42 | 65.64 | 84.2M |
| 2025-02-18 | 65.30 | 66.44 | 65.00 | 66.38 | 55.8M |
| 2025-02-17 | 66.38 | 66.42 | 65.32 | 65.42 | 77.1M |
| 2025-02-14 | 67.18 | 67.28 | 65.88 | 66.52 | 119.6M |
| 2025-02-13 | 69.18 | 69.52 | 67.06 | 67.30 | 100.8M |
| 2025-02-12 | 68.34 | 69.70 | 68.18 | 69.12 | 104.6M |
| 2025-02-11 | 69.26 | 69.32 | 67.78 | 68.22 | 134.6M |
| 2025-02-10 | 69.02 | 70.32 | 68.86 | 69.44 | 77.7M |
| 2025-02-07 | 67.80 | 69.42 | 67.80 | 68.94 | 96.9M |
| 2025-02-06 | 66.34 | 68.28 | 66.02 | 68.00 | 84.1M |
| 2025-02-05 | 65.50 | 66.48 | 65.18 | 66.24 | 227.5M |
| 2025-02-04 | 66.00 | 66.76 | 64.38 | 65.10 | 375.6M |
| 2025-02-03 | 68.54 | 70.02 | 68.04 | 70.02 | 74.6M |
| 2025-01-31 | 68.86 | 69.00 | 68.24 | 68.68 | 45.8M |
| 2025-01-30 | 68.26 | 68.88 | 67.98 | 68.70 | 39.4M |
| 2025-01-29 | 67.90 | 69.06 | 67.40 | 68.82 | 56.3M |
| 2025-01-28 | 68.16 | 69.12 | 67.92 | 68.36 | 62.8M |
| 2025-01-27 | 66.82 | 68.88 | 66.82 | 67.98 | 47.4M |
| 2025-01-24 | 68.32 | 68.46 | 66.86 | 67.00 | 59.6M |
| 2025-01-23 | 68.16 | 68.74 | 67.80 | 68.10 | 56.5M |
| 2025-01-22 | 68.96 | 69.46 | 67.80 | 68.20 | 98.6M |
| 2025-01-21 | 69.82 | 70.02 | 69.22 | 69.64 | 52.2M |
| 2025-01-20 | 69.48 | 69.96 | 69.36 | 69.80 | 165.8M |
| 2025-01-17 | 69.42 | 69.84 | 68.90 | 69.58 | 104.8M |
| 2025-01-16 | 69.44 | 69.50 | 68.42 | 69.50 | 136.5M |
| 2025-01-15 | 67.78 | 69.36 | 67.78 | 69.16 | 110.7M |
| 2025-01-14 | 67.34 | 67.70 | 67.16 | 67.40 | 79.7M |
| 2025-01-13 | 66.00 | 67.08 | 65.98 | 66.94 | 121.8M |
| 2025-01-10 | 66.46 | 66.66 | 65.98 | 66.18 | 81.2M |
| 2025-01-09 | 66.66 | 67.12 | 66.30 | 66.54 | 64.9M |
| 2025-01-08 | 67.54 | 67.70 | 66.06 | 66.66 | 95.3M |
| 2025-01-07 | 67.76 | 68.18 | 66.58 | 67.60 | 71.8M |
| 2025-01-06 | 68.32 | 68.68 | 67.86 | 68.00 | 61.9M |
| 2025-01-03 | 69.14 | 69.68 | 68.62 | 68.62 | 117.8M |
| 2025-01-02 | 68.30 | 69.22 | 68.28 | 68.88 | 38.3M |