85.57
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 92.05 | 93.99 | 88.00 | 91.07 | 0.0M |
| 2024-12-30 | 96.00 | 96.00 | 92.35 | 93.58 | 0.0M |
| 2024-12-27 | 99.72 | 100.99 | 95.40 | 96.27 | 0.0M |
| 2024-12-26 | 101.00 | 101.99 | 99.07 | 99.72 | 0.0M |
| 2024-12-24 | 100.99 | 101.00 | 98.37 | 100.15 | 0.0M |
| 2024-12-23 | 101.00 | 101.00 | 97.00 | 99.43 | 0.0M |
| 2024-12-20 | 100.00 | 100.00 | 98.10 | 99.65 | 0.0M |
| 2024-12-19 | 100.96 | 100.96 | 96.00 | 97.67 | 0.0M |
| 2024-12-18 | 102.00 | 103.00 | 98.00 | 98.98 | 0.0M |
| 2024-12-17 | 100.00 | 104.00 | 100.00 | 100.70 | 0.0M |
| 2024-12-16 | 106.99 | 106.99 | 100.50 | 103.26 | 0.0M |
| 2024-12-13 | 108.00 | 108.00 | 103.00 | 104.29 | 0.0M |
| 2024-12-12 | 112.00 | 112.00 | 102.15 | 106.22 | 0.0M |
| 2024-12-11 | 113.80 | 115.00 | 108.00 | 110.55 | 0.0M |
| 2024-12-10 | 115.00 | 115.40 | 104.70 | 112.93 | 0.0M |
| 2024-12-09 | 105.95 | 116.90 | 105.00 | 113.11 | 0.0M |
| 2024-12-06 | 98.00 | 113.90 | 95.80 | 103.67 | 0.1M |
| 2024-12-05 | 88.60 | 96.00 | 88.60 | 94.92 | 0.0M |
| 2024-12-04 | 85.56 | 90.33 | 84.00 | 87.74 | 0.0M |
| 2024-12-03 | 87.70 | 87.90 | 85.50 | 86.00 | 0.0M |
| 2024-12-02 | 89.00 | 89.00 | 84.50 | 86.00 | 0.0M |
| 2024-11-29 | 87.50 | 88.00 | 83.15 | 87.29 | 0.0M |
| 2024-11-28 | 88.00 | 88.00 | 82.52 | 86.00 | 0.0M |
| 2024-11-27 | 86.75 | 88.00 | 82.58 | 85.32 | 0.0M |
| 2024-11-26 | 82.50 | 85.80 | 80.00 | 81.27 | 0.0M |
| 2024-11-25 | 86.00 | 86.00 | 82.00 | 82.46 | 0.0M |
| 2024-11-22 | 84.00 | 88.00 | 80.00 | 83.52 | 0.0M |
| 2024-11-21 | 86.50 | 86.50 | 81.26 | 84.00 | 0.0M |
| 2024-11-19 | 86.30 | 86.70 | 84.00 | 84.93 | 0.0M |
| 2024-11-18 | 87.50 | 87.50 | 81.05 | 85.00 | 0.0M |
| 2024-11-14 | 79.00 | 81.00 | 79.00 | 80.99 | 0.0M |
| 2024-11-13 | 86.70 | 86.70 | 74.70 | 79.00 | 0.0M |
| 2024-11-12 | 84.00 | 84.00 | 81.30 | 83.00 | 0.0M |
| 2024-11-11 | 89.85 | 89.85 | 80.10 | 85.00 | 0.0M |
| 2024-11-08 | 89.70 | 89.70 | 82.50 | 85.98 | 0.0M |
| 2024-11-07 | 89.00 | 89.00 | 83.01 | 86.03 | 0.0M |
| 2024-11-06 | 83.43 | 87.80 | 79.00 | 84.85 | 0.0M |
| 2024-11-05 | 85.00 | 90.00 | 83.20 | 83.41 | 0.0M |
| 2024-11-04 | 88.00 | 88.00 | 83.00 | 85.00 | 0.0M |
| 2024-11-01 | 83.40 | 83.40 | 81.40 | 82.95 | 0.0M |
| 2024-10-31 | 76.05 | 81.48 | 76.05 | 81.40 | 0.0M |
| 2024-10-30 | 80.00 | 80.00 | 76.10 | 77.60 | 0.0M |
| 2024-10-29 | 74.19 | 77.00 | 73.10 | 76.90 | 0.0M |
| 2024-10-28 | 74.00 | 78.00 | 73.28 | 74.19 | 0.0M |
| 2024-10-25 | 84.00 | 84.00 | 77.00 | 77.13 | 0.0M |
| 2024-10-24 | 81.66 | 81.66 | 79.55 | 80.07 | 0.0M |
| 2024-10-23 | 82.00 | 84.00 | 78.22 | 81.65 | 0.0M |
| 2024-10-22 | 81.06 | 85.00 | 77.71 | 82.27 | 0.0M |
| 2024-10-21 | 80.00 | 83.80 | 79.70 | 81.06 | 0.0M |
| 2024-10-18 | 85.78 | 85.78 | 83.25 | 83.80 | 0.0M |
| 2024-10-17 | 85.32 | 86.00 | 84.05 | 84.12 | 0.0M |
| 2024-10-16 | 84.00 | 87.00 | 83.05 | 85.32 | 0.0M |
| 2024-10-15 | 86.00 | 89.50 | 84.10 | 84.37 | 0.0M |
| 2024-10-14 | 84.47 | 86.35 | 83.05 | 86.33 | 0.0M |
| 2024-10-11 | 83.10 | 87.85 | 83.10 | 86.19 | 0.0M |
| 2024-10-10 | 88.49 | 88.49 | 85.00 | 86.44 | 0.0M |
| 2024-10-09 | 87.99 | 87.99 | 83.75 | 86.77 | 0.0M |
| 2024-10-08 | 86.00 | 89.90 | 82.65 | 88.00 | 0.0M |
| 2024-10-07 | 90.00 | 92.89 | 85.00 | 87.00 | 0.0M |
| 2024-10-04 | 84.00 | 88.67 | 82.00 | 88.47 | 0.0M |
| 2024-10-03 | 86.15 | 87.95 | 80.25 | 84.45 | 0.0M |
| 2024-10-01 | 86.10 | 86.10 | 83.03 | 84.45 | 0.0M |
| 2024-09-30 | 86.12 | 88.00 | 83.50 | 86.00 | 0.0M |
| 2024-09-27 | 89.20 | 89.20 | 82.25 | 87.88 | 0.0M |
| 2024-09-26 | 90.50 | 90.50 | 84.82 | 86.50 | 0.0M |
| 2024-09-25 | 90.00 | 90.00 | 86.40 | 89.28 | 0.0M |
| 2024-09-24 | 90.00 | 90.00 | 85.01 | 88.71 | 0.0M |
| 2024-09-23 | 87.22 | 87.22 | 83.99 | 86.04 | 0.0M |
| 2024-09-20 | 88.00 | 88.00 | 83.00 | 83.46 | 0.0M |
| 2024-09-19 | 86.80 | 88.00 | 83.00 | 86.10 | 0.0M |
| 2024-09-18 | 85.01 | 87.01 | 83.00 | 86.73 | 0.0M |
| 2024-09-17 | 89.30 | 89.30 | 86.20 | 87.01 | 0.0M |
| 2024-09-16 | 85.01 | 90.00 | 85.01 | 89.00 | 0.0M |
| 2024-09-13 | 85.00 | 90.00 | 85.00 | 88.28 | 0.0M |
| 2024-09-12 | 88.00 | 90.05 | 86.00 | 87.05 | 0.0M |
| 2024-09-11 | 89.00 | 89.00 | 86.20 | 87.53 | 0.0M |
| 2024-09-10 | 84.59 | 88.90 | 84.20 | 86.05 | 0.0M |
| 2024-09-09 | 90.00 | 90.00 | 85.01 | 86.95 | 0.0M |
| 2024-09-06 | 92.50 | 93.60 | 87.80 | 89.03 | 0.0M |
| 2024-09-05 | 88.10 | 92.98 | 88.10 | 89.79 | 0.0M |
| 2024-09-04 | 92.72 | 93.70 | 88.20 | 91.60 | 0.0M |
| 2024-09-03 | 87.50 | 95.00 | 86.48 | 90.90 | 0.0M |
| 2024-09-02 | 91.00 | 92.55 | 87.02 | 91.03 | 0.0M |
| 2024-08-30 | 88.00 | 95.00 | 87.40 | 91.60 | 0.0M |
| 2024-08-29 | 97.85 | 97.85 | 91.60 | 91.95 | 0.0M |
| 2024-08-28 | 96.40 | 100.00 | 96.40 | 96.40 | 0.0M |
| 2024-08-27 | 105.25 | 109.45 | 101.45 | 101.45 | 0.0M |
| 2024-08-26 | 100.10 | 110.60 | 100.10 | 106.75 | 0.1M |
| 2024-08-23 | 105.35 | 105.35 | 105.35 | 105.35 | 0.0M |
| 2024-08-22 | 107.45 | 107.45 | 107.45 | 107.45 | 0.0M |
| 2024-08-21 | 109.60 | 109.60 | 109.60 | 109.60 | 0.0M |
| 2024-08-20 | 111.80 | 111.80 | 111.80 | 111.80 | 0.0M |
| 2024-08-19 | 114.05 | 114.05 | 114.05 | 114.05 | 0.0M |
| 2024-08-16 | 116.35 | 116.35 | 116.35 | 116.35 | 0.0M |
| 2024-08-14 | 118.70 | 118.70 | 118.70 | 118.70 | 0.0M |
| 2024-08-13 | 121.10 | 121.10 | 121.10 | 121.10 | 0.0M |
| 2024-08-12 | 123.55 | 123.55 | 123.55 | 123.55 | 0.0M |
| 2024-08-09 | 126.05 | 126.05 | 126.05 | 126.05 | 0.0M |
| 2024-08-08 | 128.60 | 128.60 | 128.60 | 128.60 | 0.0M |
| 2024-08-07 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0M |
| 2024-08-06 | 133.85 | 133.85 | 133.85 | 133.85 | 0.0M |
| 2024-08-05 | 136.55 | 136.55 | 136.55 | 136.55 | 0.0M |
| 2024-08-02 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0M |
| 2024-08-01 | 142.10 | 142.10 | 142.10 | 142.10 | 0.0M |
| 2024-07-31 | 144.96 | 144.96 | 144.96 | 144.96 | 0.0M |
| 2024-07-30 | 147.91 | 147.91 | 147.91 | 147.91 | 0.0M |
| 2024-07-29 | 150.92 | 150.92 | 150.92 | 150.92 | 0.0M |
| 2024-07-26 | 153.99 | 153.99 | 153.99 | 153.99 | 0.0M |
| 2024-07-25 | 157.13 | 157.13 | 157.13 | 157.13 | 0.0M |
| 2024-07-24 | 160.33 | 160.33 | 160.33 | 160.33 | 0.0M |
| 2024-07-23 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0M |
| 2024-07-22 | 166.93 | 166.93 | 166.93 | 166.93 | 0.0M |
| 2024-07-19 | 170.33 | 170.33 | 170.33 | 170.33 | 0.0M |
| 2024-07-18 | 173.80 | 173.80 | 173.80 | 173.80 | 0.0M |
| 2024-07-16 | 177.34 | 177.34 | 177.34 | 177.34 | 0.0M |
| 2024-07-15 | 180.95 | 180.95 | 175.79 | 180.95 | 0.1M |
| 2024-07-12 | 172.34 | 172.34 | 172.34 | 172.34 | 0.0M |
| 2024-07-11 | 164.14 | 164.14 | 164.14 | 164.14 | 0.0M |
| 2024-07-10 | 156.33 | 156.33 | 156.33 | 156.33 | 0.0M |
| 2024-07-09 | 148.89 | 148.89 | 148.89 | 148.89 | 0.0M |
| 2024-07-08 | 141.80 | 141.80 | 137.75 | 141.80 | 0.0M |
| 2024-07-05 | 135.05 | 135.05 | 134.80 | 135.05 | 0.1M |
| 2024-07-04 | 122.78 | 122.78 | 122.78 | 122.78 | 0.0M |
| 2024-07-03 | 111.62 | 111.62 | 111.62 | 111.62 | 0.0M |
| 2024-07-02 | 101.48 | 101.48 | 101.00 | 101.48 | 0.0M |
| 2024-07-01 | 96.65 | 96.65 | 89.10 | 96.65 | 0.1M |
| 2024-06-28 | 92.05 | 92.05 | 92.05 | 92.05 | 0.0M |
| 2024-06-27 | 87.67 | 87.67 | 87.67 | 87.67 | 0.0M |
| 2024-06-26 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2024-06-25 | 79.53 | 79.53 | 79.53 | 79.53 | 0.0M |
| 2024-06-24 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0M |
| 2024-06-21 | 72.15 | 72.15 | 72.15 | 72.15 | 0.0M |
| 2024-06-20 | 68.72 | 68.72 | 68.72 | 68.72 | 0.0M |
| 2024-06-19 | 62.34 | 65.45 | 62.34 | 65.45 | 0.0M |