86.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 89.00 | 89.00 | 85.00 | 86.00 | 54.0M |
| 2025-09-29 | 85.00 | 90.00 | 84.00 | 88.00 | 99.7M |
| 2025-09-26 | 85.00 | 89.00 | 82.00 | 85.00 | 90.2M |
| 2025-09-25 | 86.00 | 87.00 | 83.00 | 84.00 | 86.6M |
| 2025-09-24 | 91.00 | 91.00 | 86.00 | 86.00 | 110.0M |
| 2025-09-23 | 91.00 | 93.00 | 88.00 | 90.00 | 124.1M |
| 2025-09-22 | 91.00 | 94.00 | 88.00 | 90.00 | 199.1M |
| 2025-09-19 | 98.00 | 98.00 | 93.00 | 93.00 | 75.0M |
| 2025-09-18 | 98.00 | 98.00 | 96.00 | 98.00 | 44.1M |
| 2025-09-17 | 100.00 | 100.00 | 97.00 | 98.00 | 51.1M |
| 2025-09-16 | 102.00 | 104.00 | 99.00 | 100.00 | 82.5M |
| 2025-09-15 | 97.00 | 107.00 | 96.00 | 101.00 | 294.0M |
| 2025-09-12 | 99.00 | 99.00 | 94.00 | 97.00 | 121.3M |
| 2025-09-11 | 101.00 | 102.00 | 98.00 | 99.00 | 75.8M |
| 2025-09-10 | 101.00 | 102.00 | 97.00 | 99.00 | 54.5M |
| 2025-09-09 | 96.00 | 104.00 | 92.00 | 100.00 | 243.3M |
| 2025-09-08 | 103.00 | 107.00 | 97.00 | 97.00 | 143.4M |
| 2025-09-04 | 111.00 | 113.00 | 97.00 | 101.00 | 305.3M |
| 2025-09-03 | 116.00 | 116.00 | 110.00 | 110.00 | 123.5M |
| 2025-09-02 | 115.00 | 121.00 | 114.00 | 116.00 | 246.8M |
| 2025-09-01 | 110.00 | 120.00 | 103.00 | 110.00 | 254.4M |
| 2025-08-29 | 120.00 | 121.00 | 105.00 | 114.00 | 218.5M |
| 2025-08-28 | 127.00 | 129.00 | 118.00 | 119.00 | 272.7M |
| 2025-08-27 | 114.00 | 136.00 | 114.00 | 126.00 | 1,329.4M |
| 2025-08-26 | 117.00 | 122.00 | 109.00 | 112.00 | 248.5M |
| 2025-08-25 | 118.00 | 124.00 | 107.00 | 114.00 | 413.0M |
| 2025-08-21 | 104.00 | 127.00 | 104.00 | 117.00 | 2,049.6M |
| 2025-08-20 | 91.00 | 114.00 | 89.00 | 100.00 | 2,207.1M |
| 2025-08-19 | 72.00 | 95.00 | 71.00 | 95.00 | 1,577.8M |
| 2025-08-15 | 64.00 | 73.00 | 64.00 | 71.00 | 362.5M |
| 2025-08-14 | 64.00 | 65.00 | 62.00 | 64.00 | 155.5M |
| 2025-08-13 | 63.00 | 64.00 | 62.00 | 64.00 | 79.6M |
| 2025-08-12 | 64.00 | 65.00 | 62.00 | 63.00 | 74.0M |
| 2025-08-11 | 65.00 | 66.00 | 63.00 | 64.00 | 23.0M |
| 2025-08-08 | 65.00 | 65.00 | 63.00 | 65.00 | 8.1M |
| 2025-08-07 | 63.00 | 65.00 | 63.00 | 65.00 | 12.1M |
| 2025-08-06 | 63.00 | 64.00 | 62.00 | 63.00 | 13.0M |
| 2025-08-05 | 64.00 | 64.00 | 62.00 | 63.00 | 50.4M |
| 2025-08-04 | 64.00 | 65.00 | 63.00 | 64.00 | 24.0M |
| 2025-08-01 | 64.00 | 66.00 | 63.00 | 64.00 | 26.1M |
| 2025-07-31 | 64.00 | 65.00 | 63.00 | 64.00 | 24.6M |
| 2025-07-30 | 66.00 | 66.00 | 64.00 | 64.00 | 28.9M |
| 2025-07-29 | 65.00 | 67.00 | 65.00 | 66.00 | 28.8M |
| 2025-07-28 | 66.00 | 67.00 | 65.00 | 66.00 | 7.5M |
| 2025-07-25 | 67.00 | 67.00 | 65.00 | 66.00 | 18.5M |
| 2025-07-24 | 68.00 | 69.00 | 66.00 | 66.00 | 23.0M |
| 2025-07-23 | 68.00 | 68.00 | 66.00 | 68.00 | 13.8M |
| 2025-07-22 | 66.00 | 68.00 | 66.00 | 67.00 | 29.7M |
| 2025-07-21 | 65.00 | 67.00 | 64.00 | 66.00 | 58.6M |
| 2025-07-18 | 67.00 | 68.00 | 64.00 | 65.00 | 25.5M |
| 2025-07-17 | 65.00 | 69.00 | 65.00 | 67.00 | 18.2M |
| 2025-07-16 | 66.00 | 66.00 | 64.00 | 65.00 | 5.3M |
| 2025-07-15 | 65.00 | 66.00 | 63.00 | 66.00 | 26.1M |
| 2025-07-14 | 66.00 | 69.00 | 64.00 | 64.00 | 30.1M |
| 2025-07-11 | 68.00 | 69.00 | 66.00 | 67.00 | 13.3M |
| 2025-07-10 | 66.00 | 70.00 | 65.00 | 68.00 | 33.1M |
| 2025-07-09 | 63.00 | 67.00 | 63.00 | 66.00 | 46.1M |
| 2025-07-08 | 64.00 | 64.00 | 63.00 | 63.00 | 0.6M |
| 2025-07-07 | 63.00 | 64.00 | 62.00 | 63.00 | 11.5M |
| 2025-07-04 | 64.00 | 64.00 | 62.00 | 63.00 | 14.1M |
| 2025-07-03 | 64.00 | 64.00 | 63.00 | 64.00 | 9.9M |
| 2025-07-02 | 64.00 | 65.00 | 63.00 | 64.00 | 9.0M |
| 2025-07-01 | 64.00 | 65.00 | 63.00 | 64.00 | 11.1M |
| 2025-06-30 | 65.00 | 66.00 | 63.00 | 64.00 | 11.3M |
| 2025-06-26 | 64.00 | 65.00 | 63.00 | 65.00 | 3.3M |
| 2025-06-25 | 66.00 | 66.00 | 63.00 | 64.00 | 6.6M |
| 2025-06-24 | 63.00 | 66.00 | 63.00 | 65.00 | 6.6M |
| 2025-06-23 | 63.00 | 65.00 | 62.00 | 63.00 | 7.8M |
| 2025-06-20 | 66.00 | 66.00 | 64.00 | 64.00 | 9.1M |
| 2025-06-19 | 66.00 | 67.00 | 64.00 | 66.00 | 17.9M |
| 2025-06-18 | 68.00 | 69.00 | 65.00 | 66.00 | 11.4M |
| 2025-06-17 | 66.00 | 69.00 | 66.00 | 67.00 | 20.8M |
| 2025-06-16 | 66.00 | 67.00 | 64.00 | 66.00 | 19.5M |
| 2025-06-13 | 65.00 | 67.00 | 65.00 | 66.00 | 11.2M |
| 2025-06-12 | 68.00 | 68.00 | 64.00 | 65.00 | 81.3M |
| 2025-06-11 | 68.00 | 69.00 | 67.00 | 68.00 | 7.4M |
| 2025-06-10 | 68.00 | 70.00 | 67.00 | 68.00 | 11.9M |
| 2025-06-05 | 69.00 | 69.00 | 66.00 | 67.00 | 16.9M |
| 2025-06-04 | 67.00 | 69.00 | 66.00 | 68.00 | 9.7M |
| 2025-06-03 | 69.00 | 70.00 | 66.00 | 67.00 | 26.8M |
| 2025-06-02 | 70.00 | 71.00 | 68.00 | 68.00 | 16.6M |
| 2025-05-28 | 70.00 | 71.00 | 69.00 | 70.00 | 8.2M |
| 2025-05-27 | 71.00 | 74.00 | 68.00 | 70.00 | 30.4M |
| 2025-05-26 | 74.00 | 75.00 | 71.00 | 71.00 | 12.0M |
| 2025-05-23 | 74.00 | 76.00 | 73.00 | 74.00 | 28.8M |
| 2025-05-22 | 75.00 | 77.00 | 74.00 | 74.00 | 13.1M |
| 2025-05-21 | 78.00 | 79.00 | 74.00 | 75.00 | 15.1M |
| 2025-05-20 | 80.00 | 80.00 | 76.00 | 78.00 | 15.1M |
| 2025-05-19 | 79.00 | 81.00 | 78.00 | 79.00 | 15.0M |
| 2025-05-16 | 78.00 | 80.00 | 77.00 | 78.00 | 13.1M |
| 2025-05-15 | 74.00 | 79.00 | 73.00 | 77.00 | 47.6M |
| 2025-05-14 | 70.00 | 74.00 | 70.00 | 72.00 | 33.9M |
| 2025-05-09 | 71.00 | 72.00 | 69.00 | 70.00 | 7.4M |
| 2025-05-08 | 70.00 | 73.00 | 68.00 | 71.00 | 44.6M |
| 2025-05-07 | 69.00 | 70.00 | 68.00 | 69.00 | 6.0M |
| 2025-05-06 | 70.00 | 70.00 | 68.00 | 69.00 | 11.2M |
| 2025-05-05 | 67.00 | 70.00 | 67.00 | 70.00 | 12.2M |
| 2025-05-02 | 70.00 | 71.00 | 67.00 | 67.00 | 15.4M |
| 2025-04-30 | 70.00 | 72.00 | 69.00 | 70.00 | 22.1M |
| 2025-04-29 | 67.00 | 70.00 | 67.00 | 69.00 | 16.0M |
| 2025-04-28 | 70.00 | 71.00 | 68.00 | 69.00 | 6.3M |
| 2025-04-25 | 69.00 | 70.00 | 68.00 | 70.00 | 6.2M |
| 2025-04-24 | 69.00 | 70.00 | 68.00 | 69.00 | 2.6M |
| 2025-04-23 | 68.00 | 70.00 | 67.00 | 68.00 | 8.8M |
| 2025-04-22 | 68.00 | 70.00 | 67.00 | 68.00 | 12.0M |
| 2025-04-21 | 69.00 | 69.00 | 67.00 | 68.00 | 2.8M |
| 2025-04-17 | 67.00 | 70.00 | 66.00 | 69.00 | 2.3M |
| 2025-04-16 | 67.00 | 69.00 | 66.00 | 66.00 | 2.3M |
| 2025-04-15 | 69.00 | 70.00 | 65.00 | 67.00 | 5.7M |
| 2025-04-14 | 68.00 | 70.00 | 67.00 | 68.00 | 4.3M |
| 2025-04-11 | 65.00 | 69.00 | 64.00 | 68.00 | 2.0M |
| 2025-04-10 | 65.00 | 67.00 | 64.00 | 67.00 | 4.7M |
| 2025-04-09 | 63.00 | 64.00 | 61.00 | 61.00 | 1.3M |
| 2025-04-08 | 59.00 | 65.00 | 59.00 | 61.00 | 10.4M |
| 2025-03-27 | 69.00 | 69.00 | 66.00 | 69.00 | 9.2M |
| 2025-03-26 | 68.00 | 71.00 | 68.00 | 70.00 | 4.2M |
| 2025-03-25 | 66.00 | 69.00 | 63.00 | 68.00 | 3.3M |
| 2025-03-24 | 68.00 | 68.00 | 61.00 | 66.00 | 9.2M |
| 2025-03-21 | 70.00 | 71.00 | 67.00 | 68.00 | 4.8M |
| 2025-03-20 | 70.00 | 73.00 | 68.00 | 70.00 | 7.2M |
| 2025-03-19 | 69.00 | 70.00 | 69.00 | 69.00 | 2.6M |
| 2025-03-18 | 71.00 | 72.00 | 60.00 | 69.00 | 22.7M |
| 2025-03-17 | 72.00 | 72.00 | 71.00 | 71.00 | 1.8M |
| 2025-03-14 | 71.00 | 73.00 | 71.00 | 71.00 | 5.7M |
| 2025-03-13 | 73.00 | 73.00 | 71.00 | 72.00 | 5.0M |
| 2025-03-12 | 74.00 | 75.00 | 73.00 | 73.00 | 6.4M |
| 2025-03-11 | 73.00 | 75.00 | 72.00 | 74.00 | 4.4M |
| 2025-03-10 | 73.00 | 76.00 | 73.00 | 73.00 | 8.8M |
| 2025-03-07 | 72.00 | 74.00 | 72.00 | 73.00 | 4.5M |
| 2025-03-06 | 72.00 | 75.00 | 71.00 | 72.00 | 6.3M |
| 2025-03-05 | 70.00 | 73.00 | 69.00 | 72.00 | 3.1M |
| 2025-03-04 | 72.00 | 72.00 | 69.00 | 70.00 | 14.8M |
| 2025-03-03 | 71.00 | 75.00 | 71.00 | 72.00 | 7.6M |
| 2025-02-28 | 73.00 | 74.00 | 70.00 | 71.00 | 7.7M |
| 2025-02-27 | 72.00 | 74.00 | 71.00 | 72.00 | 8.5M |
| 2025-02-26 | 75.00 | 76.00 | 72.00 | 72.00 | 7.4M |
| 2025-02-25 | 77.00 | 80.00 | 74.00 | 75.00 | 13.3M |
| 2025-02-24 | 80.00 | 80.00 | 77.00 | 78.00 | 8.4M |
| 2025-02-21 | 79.00 | 80.00 | 77.00 | 79.00 | 12.6M |
| 2025-02-20 | 82.00 | 83.00 | 76.00 | 79.00 | 16.0M |
| 2025-02-19 | 81.00 | 83.00 | 79.00 | 81.00 | 32.1M |
| 2025-02-18 | 76.00 | 81.00 | 74.00 | 79.00 | 28.7M |
| 2025-02-17 | 73.00 | 80.00 | 73.00 | 76.00 | 26.3M |
| 2025-02-14 | 74.00 | 74.00 | 73.00 | 73.00 | 3.7M |
| 2025-02-13 | 74.00 | 75.00 | 73.00 | 73.00 | 3.5M |
| 2025-02-12 | 73.00 | 74.00 | 72.00 | 74.00 | 3.5M |
| 2025-02-11 | 74.00 | 74.00 | 72.00 | 73.00 | 8.1M |
| 2025-02-10 | 74.00 | 75.00 | 73.00 | 74.00 | 5.1M |
| 2025-02-07 | 76.00 | 76.00 | 73.00 | 74.00 | 5.3M |
| 2025-02-06 | 74.00 | 75.00 | 73.00 | 74.00 | 8.2M |
| 2025-02-05 | 76.00 | 76.00 | 74.00 | 74.00 | 5.8M |
| 2025-02-04 | 75.00 | 77.00 | 75.00 | 75.00 | 2.8M |
| 2025-02-03 | 77.00 | 78.00 | 74.00 | 75.00 | 6.4M |
| 2025-01-31 | 75.00 | 78.00 | 74.00 | 76.00 | 9.0M |
| 2025-01-30 | 74.00 | 77.00 | 74.00 | 75.00 | 4.9M |
| 2025-01-24 | 76.00 | 77.00 | 74.00 | 75.00 | 3.3M |
| 2025-01-23 | 76.00 | 77.00 | 76.00 | 76.00 | 3.3M |
| 2025-01-22 | 77.00 | 77.00 | 75.00 | 76.00 | 6.7M |
| 2025-01-21 | 76.00 | 80.00 | 75.00 | 77.00 | 40.3M |
| 2025-01-20 | 75.00 | 76.00 | 74.00 | 76.00 | 8.1M |
| 2025-01-17 | 76.00 | 77.00 | 75.00 | 75.00 | 6.6M |
| 2025-01-16 | 77.00 | 82.00 | 74.00 | 76.00 | 29.5M |
| 2025-01-15 | 74.00 | 77.00 | 73.00 | 76.00 | 24.7M |
| 2025-01-14 | 75.00 | 76.00 | 72.00 | 74.00 | 6.1M |
| 2025-01-13 | 73.00 | 76.00 | 72.00 | 74.00 | 3.3M |
| 2025-01-10 | 74.00 | 75.00 | 73.00 | 74.00 | 2.6M |
| 2025-01-09 | 75.00 | 77.00 | 73.00 | 74.00 | 5.9M |
| 2025-01-08 | 75.00 | 77.00 | 73.00 | 74.00 | 6.8M |
| 2025-01-07 | 75.00 | 76.00 | 74.00 | 74.00 | 1.9M |
| 2025-01-06 | 75.00 | 77.00 | 74.00 | 75.00 | 2.8M |
| 2025-01-03 | 75.00 | 77.00 | 74.00 | 74.00 | 5.4M |
| 2025-01-02 | 78.00 | 79.00 | 74.00 | 75.00 | 9.0M |