83.80
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 84.30 | 84.30 | 83.50 | 83.80 | 0.1M |
| 2025-10-02 | 84.20 | 84.30 | 83.60 | 84.00 | 0.1M |
| 2025-10-01 | 84.30 | 84.80 | 83.80 | 83.80 | 0.1M |
| 2025-09-30 | 82.70 | 84.80 | 82.50 | 84.70 | 0.1M |
| 2025-09-26 | 84.00 | 84.00 | 82.30 | 82.70 | 0.2M |
| 2025-09-25 | 84.00 | 85.00 | 84.00 | 84.80 | 0.1M |
| 2025-09-24 | 84.40 | 85.20 | 84.10 | 84.20 | 0.2M |
| 2025-09-23 | 84.70 | 85.00 | 83.60 | 84.50 | 0.3M |
| 2025-09-22 | 84.70 | 85.40 | 84.20 | 84.70 | 0.2M |
| 2025-09-19 | 85.30 | 85.30 | 84.60 | 84.70 | 0.2M |
| 2025-09-18 | 84.70 | 86.00 | 84.70 | 85.30 | 0.3M |
| 2025-09-17 | 85.30 | 86.50 | 84.60 | 85.30 | 0.3M |
| 2025-09-16 | 86.80 | 87.20 | 84.80 | 85.00 | 0.6M |
| 2025-09-15 | 88.20 | 88.20 | 86.10 | 86.60 | 0.2M |
| 2025-09-12 | 88.80 | 89.40 | 86.90 | 87.20 | 0.5M |
| 2025-09-11 | 89.60 | 90.00 | 86.20 | 87.10 | 1.0M |
| 2025-09-10 | 88.00 | 89.20 | 87.30 | 89.20 | 0.4M |
| 2025-09-09 | 89.10 | 89.30 | 87.60 | 88.10 | 0.2M |
| 2025-09-08 | 87.60 | 88.70 | 87.30 | 88.60 | 0.1M |
| 2025-09-05 | 88.90 | 89.50 | 87.60 | 87.70 | 0.3M |
| 2025-09-04 | 87.60 | 88.60 | 87.30 | 88.10 | 0.2M |
| 2025-09-03 | 86.80 | 87.80 | 86.80 | 87.30 | 0.1M |
| 2025-09-02 | 88.50 | 89.20 | 86.70 | 86.70 | 0.3M |
| 2025-09-01 | 88.90 | 88.90 | 87.60 | 88.00 | 0.3M |
| 2025-08-29 | 87.20 | 88.50 | 86.80 | 88.00 | 0.2M |
| 2025-08-28 | 88.40 | 88.90 | 84.50 | 86.90 | 0.5M |
| 2025-08-27 | 87.50 | 88.90 | 87.30 | 87.50 | 0.2M |
| 2025-08-26 | 88.00 | 88.40 | 87.70 | 87.70 | 0.1M |
| 2025-08-25 | 87.90 | 88.80 | 87.50 | 88.30 | 0.2M |
| 2025-08-22 | 87.80 | 89.00 | 87.60 | 87.90 | 0.2M |
| 2025-08-21 | 89.10 | 89.10 | 87.60 | 88.30 | 0.2M |
| 2025-08-20 | 88.50 | 89.00 | 87.30 | 88.00 | 0.3M |
| 2025-08-19 | 88.20 | 89.00 | 86.10 | 88.50 | 0.4M |
| 2025-08-18 | 86.00 | 87.60 | 85.60 | 87.10 | 0.5M |
| 2025-08-15 | 89.50 | 89.70 | 84.70 | 85.00 | 2.7M |
| 2025-08-14 | 91.50 | 92.10 | 87.30 | 88.70 | 1.0M |
| 2025-08-13 | 88.70 | 91.90 | 88.70 | 90.70 | 0.5M |
| 2025-08-12 | 89.50 | 89.60 | 88.10 | 88.50 | 0.3M |
| 2025-08-11 | 90.10 | 90.10 | 86.50 | 88.60 | 1.5M |
| 2025-08-08 | 93.30 | 94.90 | 91.90 | 93.70 | 0.6M |
| 2025-08-07 | 94.40 | 94.60 | 92.20 | 93.40 | 0.5M |
| 2025-08-06 | 92.20 | 94.50 | 91.80 | 94.00 | 0.9M |
| 2025-08-05 | 95.00 | 95.50 | 91.50 | 92.00 | 1.3M |
| 2025-08-04 | 90.20 | 92.20 | 89.50 | 92.20 | 0.5M |
| 2025-08-01 | 87.60 | 90.20 | 87.60 | 90.20 | 0.3M |
| 2025-07-31 | 89.20 | 89.40 | 87.70 | 88.60 | 0.3M |
| 2025-07-30 | 87.40 | 89.90 | 86.80 | 88.40 | 0.6M |
| 2025-07-29 | 90.00 | 90.50 | 87.40 | 87.40 | 0.6M |
| 2025-07-28 | 89.50 | 90.80 | 89.00 | 90.40 | 0.3M |
| 2025-07-25 | 91.00 | 91.00 | 89.00 | 89.00 | 0.3M |
| 2025-07-24 | 90.80 | 92.00 | 89.90 | 90.60 | 0.4M |
| 2025-07-23 | 89.30 | 90.30 | 89.00 | 89.80 | 0.4M |
| 2025-07-22 | 91.80 | 92.00 | 89.10 | 89.40 | 0.6M |
| 2025-07-21 | 91.00 | 92.70 | 91.00 | 92.10 | 0.5M |
| 2025-07-18 | 95.60 | 95.60 | 89.00 | 90.60 | 2.6M |
| 2025-07-17 | 96.00 | 96.00 | 94.30 | 95.10 | 0.6M |
| 2025-07-16 | 96.00 | 96.80 | 95.40 | 96.50 | 0.6M |
| 2025-07-15 | 98.40 | 99.10 | 94.20 | 95.80 | 1.9M |
| 2025-07-14 | 104.50 | 105.50 | 96.30 | 98.40 | 3.3M |
| 2025-07-11 | 103.50 | 106.00 | 100.00 | 102.50 | 2.7M |
| 2025-07-10 | 105.50 | 108.00 | 102.00 | 103.00 | 1.8M |
| 2025-07-09 | 103.50 | 105.50 | 102.50 | 105.50 | 1.2M |
| 2025-07-08 | 104.00 | 106.50 | 101.00 | 103.00 | 2.8M |
| 2025-07-07 | 108.50 | 112.50 | 106.00 | 106.00 | 10.7M |
| 2025-07-04 | 101.50 | 108.50 | 101.50 | 107.00 | 7.2M |
| 2025-07-03 | 106.00 | 108.00 | 102.00 | 102.00 | 9.1M |
| 2025-07-02 | 97.70 | 106.50 | 97.20 | 106.50 | 5.0M |
| 2025-07-01 | 98.80 | 99.80 | 93.90 | 96.90 | 3.0M |
| 2025-06-30 | 93.70 | 97.80 | 93.30 | 97.50 | 2.2M |
| 2025-06-27 | 91.60 | 95.90 | 91.50 | 93.00 | 1.3M |
| 2025-06-26 | 93.50 | 94.20 | 90.40 | 91.40 | 0.6M |
| 2025-06-25 | 92.20 | 94.40 | 91.50 | 93.50 | 0.9M |
| 2025-06-24 | 92.40 | 93.30 | 91.00 | 92.20 | 0.5M |
| 2025-06-23 | 89.40 | 92.80 | 88.80 | 92.40 | 1.4M |
| 2025-06-20 | 90.90 | 92.00 | 87.70 | 90.70 | 0.6M |
| 2025-06-19 | 87.60 | 90.90 | 87.60 | 89.60 | 0.7M |
| 2025-06-18 | 94.90 | 95.00 | 91.10 | 91.70 | 0.9M |
| 2025-06-17 | 95.20 | 95.80 | 91.80 | 93.20 | 1.2M |
| 2025-06-16 | 87.50 | 96.40 | 87.50 | 94.30 | 3.3M |
| 2025-06-13 | 88.10 | 88.10 | 86.80 | 88.10 | 0.2M |
| 2025-06-12 | 91.50 | 92.00 | 88.00 | 88.10 | 0.7M |
| 2025-06-11 | 92.50 | 94.50 | 89.30 | 91.40 | 2.1M |
| 2025-06-10 | 89.10 | 91.80 | 87.20 | 88.20 | 0.7M |
| 2025-06-09 | 88.90 | 92.00 | 88.70 | 88.80 | 1.0M |
| 2025-06-06 | 85.90 | 88.70 | 85.90 | 87.50 | 0.4M |
| 2025-06-05 | 86.60 | 87.40 | 86.20 | 86.50 | 0.1M |
| 2025-06-04 | 88.10 | 88.10 | 86.30 | 86.50 | 0.2M |
| 2025-06-03 | 87.50 | 89.00 | 86.70 | 87.00 | 0.3M |
| 2025-06-02 | 88.00 | 88.00 | 85.40 | 87.50 | 0.3M |
| 2025-05-29 | 91.20 | 91.30 | 87.30 | 88.00 | 0.6M |
| 2025-05-28 | 94.30 | 94.40 | 88.00 | 90.80 | 1.5M |
| 2025-05-27 | 87.10 | 93.50 | 87.10 | 92.90 | 2.9M |
| 2025-05-26 | 86.60 | 87.40 | 86.60 | 87.10 | 0.1M |
| 2025-05-23 | 87.60 | 89.30 | 86.00 | 86.80 | 0.4M |
| 2025-05-22 | 87.20 | 87.40 | 85.90 | 87.40 | 0.1M |
| 2025-05-21 | 88.00 | 88.50 | 86.60 | 86.80 | 0.6M |
| 2025-05-20 | 87.00 | 88.30 | 84.90 | 87.50 | 0.5M |
| 2025-05-19 | 88.30 | 88.60 | 85.80 | 86.70 | 0.4M |
| 2025-05-16 | 88.80 | 89.80 | 87.00 | 87.90 | 0.7M |
| 2025-05-15 | 86.80 | 89.80 | 84.80 | 88.80 | 1.4M |
| 2025-05-14 | 85.90 | 87.00 | 84.80 | 86.40 | 0.7M |
| 2025-05-13 | 85.30 | 89.90 | 84.10 | 85.90 | 2.6M |
| 2025-05-12 | 82.00 | 84.90 | 81.60 | 84.90 | 2.5M |
| 2025-05-09 | 77.90 | 78.30 | 76.40 | 77.20 | 0.4M |
| 2025-05-08 | 72.80 | 77.90 | 72.50 | 76.50 | 0.5M |
| 2025-05-07 | 74.00 | 77.50 | 73.80 | 74.20 | 0.5M |
| 2025-05-06 | 72.30 | 74.90 | 71.80 | 73.80 | 0.3M |
| 2025-05-05 | 72.50 | 73.50 | 70.50 | 71.60 | 0.2M |
| 2025-05-02 | 70.80 | 72.80 | 70.80 | 72.50 | 0.4M |
| 2025-04-30 | 70.00 | 71.50 | 70.00 | 70.70 | 0.2M |
| 2025-04-29 | 67.80 | 70.70 | 67.80 | 70.00 | 0.2M |
| 2025-04-28 | 67.20 | 68.20 | 66.90 | 67.60 | 0.1M |
| 2025-04-25 | 68.00 | 68.10 | 66.90 | 66.90 | 0.2M |
| 2025-04-24 | 68.00 | 68.00 | 67.00 | 67.00 | 0.1M |
| 2025-04-23 | 69.00 | 69.10 | 67.10 | 67.50 | 0.2M |
| 2025-04-22 | 68.60 | 69.00 | 67.90 | 68.00 | 0.1M |
| 2025-04-21 | 70.50 | 70.70 | 68.70 | 68.80 | 0.2M |
| 2025-04-18 | 69.70 | 71.00 | 68.60 | 70.50 | 0.4M |
| 2025-04-17 | 68.30 | 69.00 | 67.10 | 68.50 | 0.1M |
| 2025-04-16 | 68.00 | 69.00 | 66.80 | 68.20 | 0.2M |
| 2025-04-15 | 66.00 | 68.00 | 65.40 | 67.90 | 0.2M |
| 2025-04-14 | 60.40 | 65.90 | 60.40 | 65.00 | 0.3M |
| 2025-04-11 | 59.10 | 60.70 | 57.10 | 60.00 | 0.3M |
| 2025-04-10 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2025-04-09 | 61.00 | 61.00 | 54.60 | 54.60 | 0.7M |
| 2025-04-08 | 59.00 | 61.30 | 59.00 | 60.60 | 0.7M |
| 2025-04-07 | 64.60 | 64.60 | 64.60 | 64.60 | 0.1M |
| 2025-04-02 | 72.00 | 72.30 | 71.40 | 71.70 | 0.1M |
| 2025-04-01 | 69.50 | 72.90 | 69.50 | 71.60 | 0.3M |
| 2025-03-31 | 70.00 | 70.00 | 68.50 | 69.90 | 0.3M |
| 2025-03-28 | 70.90 | 70.90 | 69.50 | 70.40 | 0.3M |
| 2025-03-27 | 72.00 | 72.00 | 70.60 | 71.20 | 0.2M |
| 2025-03-26 | 71.80 | 72.60 | 71.50 | 72.00 | 0.2M |
| 2025-03-25 | 70.90 | 71.90 | 70.80 | 71.80 | 0.2M |
| 2025-03-24 | 71.80 | 72.20 | 70.30 | 71.40 | 0.3M |
| 2025-03-21 | 71.80 | 72.10 | 70.70 | 71.40 | 0.9M |
| 2025-03-20 | 70.30 | 72.50 | 70.30 | 72.10 | 0.3M |
| 2025-03-19 | 71.00 | 71.10 | 70.40 | 70.60 | 0.1M |
| 2025-03-18 | 71.00 | 72.10 | 71.00 | 71.30 | 0.2M |
| 2025-03-17 | 71.40 | 71.80 | 71.30 | 71.60 | 0.1M |
| 2025-03-14 | 72.30 | 72.30 | 71.00 | 71.30 | 0.2M |
| 2025-03-13 | 71.70 | 74.50 | 71.70 | 72.50 | 0.2M |
| 2025-03-12 | 70.70 | 71.40 | 70.60 | 71.10 | 0.1M |
| 2025-03-11 | 70.50 | 70.70 | 69.50 | 70.70 | 0.3M |
| 2025-03-10 | 72.00 | 72.20 | 71.20 | 71.50 | 0.3M |
| 2025-03-07 | 73.40 | 73.80 | 72.40 | 72.80 | 0.2M |
| 2025-03-06 | 75.20 | 75.20 | 74.10 | 74.10 | 0.2M |
| 2025-03-05 | 76.60 | 76.60 | 75.20 | 75.50 | 0.1M |
| 2025-03-04 | 77.50 | 77.50 | 75.40 | 76.00 | 0.2M |
| 2025-03-03 | 78.00 | 78.10 | 76.80 | 77.50 | 0.1M |
| 2025-02-27 | 78.80 | 78.80 | 77.70 | 78.00 | 0.1M |
| 2025-02-26 | 78.90 | 79.80 | 78.80 | 78.80 | 0.0M |
| 2025-02-25 | 79.10 | 79.40 | 79.00 | 79.30 | 0.0M |
| 2025-02-24 | 80.30 | 80.30 | 79.10 | 79.10 | 0.1M |
| 2025-02-21 | 80.10 | 80.20 | 79.60 | 80.10 | 0.1M |
| 2025-02-20 | 80.30 | 80.30 | 79.60 | 80.00 | 0.0M |
| 2025-02-19 | 79.60 | 80.30 | 79.60 | 80.10 | 0.1M |
| 2025-02-18 | 77.41 | 79.46 | 77.41 | 79.07 | 0.2M |
| 2025-02-17 | 76.92 | 77.99 | 76.82 | 77.41 | 0.1M |
| 2025-02-14 | 77.21 | 77.99 | 76.82 | 76.92 | 0.1M |
| 2025-02-13 | 77.02 | 77.90 | 76.82 | 77.21 | 0.1M |
| 2025-02-12 | 77.31 | 77.51 | 76.63 | 77.12 | 0.0M |
| 2025-02-11 | 76.82 | 77.41 | 76.43 | 77.31 | 0.1M |
| 2025-02-10 | 75.36 | 77.02 | 75.36 | 76.82 | 0.0M |
| 2025-02-07 | 77.02 | 77.21 | 76.53 | 76.92 | 0.0M |
| 2025-02-06 | 76.53 | 77.41 | 76.14 | 77.02 | 0.0M |
| 2025-02-05 | 75.26 | 76.43 | 75.07 | 76.24 | 0.1M |
| 2025-02-04 | 77.50 | 77.90 | 77.10 | 77.50 | 0.1M |
| 2025-02-03 | 78.60 | 78.60 | 77.10 | 77.70 | 0.1M |
| 2025-01-22 | 79.00 | 79.20 | 78.70 | 79.00 | 0.1M |
| 2025-01-21 | 79.90 | 79.90 | 78.90 | 79.00 | 0.0M |
| 2025-01-20 | 79.10 | 79.80 | 78.20 | 79.00 | 0.1M |
| 2025-01-17 | 80.00 | 80.10 | 78.90 | 79.10 | 0.1M |
| 2025-01-16 | 79.60 | 80.30 | 79.50 | 80.00 | 0.1M |
| 2025-01-15 | 78.30 | 79.50 | 77.50 | 78.50 | 0.1M |
| 2025-01-14 | 78.90 | 79.50 | 75.00 | 78.00 | 0.6M |
| 2025-01-13 | 81.60 | 82.30 | 78.00 | 78.90 | 0.6M |
| 2025-01-10 | 85.60 | 86.00 | 84.50 | 84.90 | 0.1M |
| 2025-01-09 | 88.30 | 88.30 | 85.20 | 85.50 | 0.1M |
| 2025-01-08 | 88.60 | 89.60 | 87.90 | 88.30 | 0.1M |
| 2025-01-07 | 88.60 | 88.60 | 87.40 | 88.30 | 0.1M |
| 2025-01-06 | 88.80 | 89.20 | 87.80 | 88.20 | 0.2M |
| 2025-01-03 | 90.00 | 91.40 | 88.20 | 88.20 | 0.4M |
| 2025-01-02 | 87.10 | 92.20 | 87.10 | 89.40 | 1.2M |