82.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 91.80 | 92.50 | 91.00 | 92.10 | 0.1M |
| 2024-12-30 | 92.60 | 93.20 | 91.80 | 91.80 | 0.2M |
| 2024-12-27 | 93.70 | 93.70 | 92.50 | 92.70 | 0.1M |
| 2024-12-26 | 92.70 | 93.20 | 92.60 | 93.20 | 0.1M |
| 2024-12-25 | 92.10 | 93.00 | 92.00 | 92.70 | 0.1M |
| 2024-12-24 | 91.50 | 92.30 | 91.50 | 91.80 | 0.2M |
| 2024-12-23 | 91.20 | 91.90 | 91.20 | 91.40 | 0.2M |
| 2024-12-20 | 92.00 | 92.00 | 91.00 | 91.20 | 0.4M |
| 2024-12-19 | 92.00 | 92.70 | 91.80 | 92.30 | 0.7M |
| 2024-12-18 | 92.50 | 93.50 | 92.40 | 93.40 | 0.2M |
| 2024-12-17 | 92.60 | 93.20 | 92.30 | 92.40 | 0.3M |
| 2024-12-16 | 95.00 | 95.00 | 92.30 | 92.60 | 0.6M |
| 2024-12-13 | 95.20 | 95.20 | 94.50 | 94.80 | 0.2M |
| 2024-12-12 | 95.90 | 96.00 | 95.10 | 95.20 | 0.1M |
| 2024-12-11 | 96.00 | 96.10 | 95.50 | 95.70 | 0.2M |
| 2024-12-10 | 96.20 | 96.60 | 95.80 | 96.20 | 0.3M |
| 2024-12-09 | 96.90 | 96.90 | 96.10 | 96.30 | 0.1M |
| 2024-12-06 | 96.40 | 96.90 | 96.40 | 96.50 | 0.2M |
| 2024-12-05 | 97.10 | 97.20 | 96.30 | 96.40 | 0.1M |
| 2024-12-04 | 96.50 | 97.10 | 96.10 | 97.10 | 0.3M |
| 2024-12-03 | 96.30 | 96.70 | 96.10 | 96.10 | 0.4M |
| 2024-12-02 | 97.80 | 97.80 | 96.20 | 96.20 | 0.1M |
| 2024-11-29 | 96.80 | 97.10 | 95.40 | 97.10 | 0.2M |
| 2024-11-28 | 97.10 | 97.10 | 96.00 | 97.00 | 0.2M |
| 2024-11-27 | 98.80 | 98.80 | 97.00 | 97.00 | 0.2M |
| 2024-11-26 | 99.00 | 99.00 | 98.20 | 98.90 | 0.1M |
| 2024-11-25 | 98.00 | 99.00 | 98.00 | 99.00 | 0.4M |
| 2024-11-22 | 96.80 | 97.60 | 96.60 | 97.50 | 0.3M |
| 2024-11-21 | 96.10 | 96.40 | 96.00 | 96.10 | 0.1M |
| 2024-11-20 | 96.30 | 96.60 | 95.80 | 96.10 | 0.1M |
| 2024-11-19 | 96.00 | 96.50 | 95.80 | 96.30 | 0.2M |
| 2024-11-18 | 95.20 | 96.30 | 95.20 | 96.20 | 0.2M |
| 2024-11-15 | 95.10 | 96.00 | 94.00 | 95.00 | 0.6M |
| 2024-11-14 | 95.70 | 96.00 | 95.00 | 95.00 | 0.3M |
| 2024-11-13 | 96.00 | 96.30 | 95.60 | 95.70 | 0.2M |
| 2024-11-12 | 97.00 | 97.00 | 95.90 | 96.00 | 0.7M |
| 2024-11-11 | 97.30 | 97.60 | 96.60 | 97.30 | 0.2M |
| 2024-11-08 | 97.90 | 98.40 | 97.60 | 97.70 | 0.2M |
| 2024-11-07 | 96.80 | 98.00 | 96.80 | 97.90 | 0.2M |
| 2024-11-06 | 97.20 | 97.80 | 97.20 | 97.30 | 0.1M |
| 2024-11-05 | 97.10 | 97.80 | 97.10 | 97.20 | 0.1M |
| 2024-11-04 | 98.70 | 98.70 | 97.40 | 97.40 | 0.2M |
| 2024-11-01 | 96.90 | 98.70 | 96.50 | 98.70 | 0.4M |
| 2024-10-30 | 97.80 | 97.80 | 96.80 | 96.90 | 0.3M |
| 2024-10-29 | 98.10 | 98.10 | 96.50 | 97.00 | 0.4M |
| 2024-10-28 | 98.00 | 98.70 | 98.00 | 98.10 | 0.2M |
| 2024-10-25 | 97.20 | 98.40 | 97.20 | 97.70 | 0.1M |
| 2024-10-24 | 97.50 | 98.00 | 97.20 | 97.20 | 0.2M |
| 2024-10-23 | 97.20 | 98.40 | 97.20 | 97.50 | 0.3M |
| 2024-10-22 | 98.50 | 98.60 | 97.50 | 97.80 | 0.4M |
| 2024-10-21 | 98.80 | 98.90 | 98.50 | 98.50 | 0.2M |
| 2024-10-18 | 99.30 | 99.40 | 98.50 | 98.80 | 0.2M |
| 2024-10-17 | 98.60 | 99.60 | 98.50 | 98.50 | 0.2M |
| 2024-10-16 | 99.60 | 99.80 | 97.70 | 97.70 | 0.6M |
| 2024-10-15 | 99.50 | 100.50 | 99.50 | 99.70 | 0.3M |
| 2024-10-14 | 99.00 | 100.00 | 98.10 | 99.50 | 0.7M |
| 2024-10-11 | 101.00 | 101.50 | 101.00 | 101.00 | 0.1M |
| 2024-10-09 | 101.50 | 102.50 | 101.00 | 101.00 | 0.2M |
| 2024-10-08 | 102.50 | 102.50 | 101.00 | 102.00 | 0.2M |
| 2024-10-07 | 102.50 | 103.00 | 102.00 | 102.50 | 0.2M |
| 2024-10-04 | 103.00 | 103.00 | 101.50 | 102.00 | 0.2M |
| 2024-10-01 | 102.00 | 103.00 | 101.50 | 103.00 | 0.3M |
| 2024-09-30 | 101.50 | 102.50 | 101.00 | 101.50 | 0.3M |
| 2024-09-27 | 101.00 | 102.50 | 100.50 | 102.00 | 0.5M |
| 2024-09-26 | 102.00 | 102.00 | 100.50 | 101.00 | 0.2M |
| 2024-09-25 | 102.00 | 102.00 | 101.00 | 102.00 | 0.2M |
| 2024-09-24 | 101.00 | 102.00 | 101.00 | 101.50 | 0.2M |
| 2024-09-23 | 102.50 | 102.50 | 101.00 | 101.00 | 0.3M |
| 2024-09-20 | 102.50 | 102.50 | 101.00 | 102.50 | 0.5M |
| 2024-09-19 | 100.00 | 103.00 | 99.90 | 102.00 | 1.0M |
| 2024-09-18 | 99.90 | 100.50 | 99.30 | 99.60 | 0.3M |
| 2024-09-16 | 98.20 | 99.70 | 98.00 | 99.50 | 0.4M |
| 2024-09-13 | 97.10 | 98.40 | 97.00 | 98.20 | 0.3M |
| 2024-09-12 | 97.40 | 97.40 | 96.60 | 96.70 | 0.3M |
| 2024-09-11 | 96.50 | 96.50 | 95.20 | 96.30 | 0.4M |
| 2024-09-10 | 96.60 | 97.30 | 95.60 | 96.20 | 0.6M |
| 2024-09-09 | 96.20 | 96.60 | 94.80 | 96.20 | 0.7M |
| 2024-09-06 | 95.50 | 95.80 | 93.80 | 95.70 | 0.5M |
| 2024-09-05 | 95.80 | 96.80 | 94.50 | 94.60 | 1.2M |
| 2024-09-04 | 98.20 | 98.20 | 95.30 | 95.60 | 2.0M |
| 2024-09-03 | 100.00 | 100.00 | 99.10 | 99.20 | 0.3M |
| 2024-09-02 | 100.50 | 100.50 | 99.70 | 100.00 | 0.3M |
| 2024-08-30 | 99.60 | 100.50 | 99.40 | 100.00 | 0.4M |
| 2024-08-29 | 99.30 | 99.50 | 98.80 | 99.30 | 0.3M |
| 2024-08-28 | 99.60 | 99.70 | 99.00 | 99.30 | 0.3M |
| 2024-08-27 | 99.20 | 99.50 | 98.80 | 99.50 | 0.3M |
| 2024-08-26 | 98.70 | 99.70 | 98.70 | 99.20 | 0.3M |
| 2024-08-23 | 99.80 | 99.80 | 97.70 | 98.60 | 0.5M |
| 2024-08-22 | 99.00 | 100.00 | 98.70 | 99.80 | 0.4M |
| 2024-08-21 | 98.10 | 99.10 | 98.10 | 99.00 | 0.5M |
| 2024-08-20 | 99.20 | 99.20 | 98.00 | 98.10 | 0.7M |
| 2024-08-19 | 99.50 | 99.50 | 98.60 | 99.00 | 0.3M |
| 2024-08-16 | 100.50 | 100.50 | 99.30 | 99.30 | 0.5M |
| 2024-08-15 | 101.50 | 101.50 | 99.60 | 99.80 | 0.5M |
| 2024-08-14 | 99.80 | 101.50 | 99.80 | 101.50 | 0.8M |
| 2024-08-13 | 100.50 | 100.50 | 99.10 | 99.80 | 0.4M |
| 2024-08-12 | 99.90 | 101.00 | 99.30 | 99.40 | 0.4M |
| 2024-08-09 | 98.80 | 99.80 | 98.30 | 99.00 | 0.5M |
| 2024-08-08 | 98.00 | 98.20 | 96.80 | 97.50 | 0.6M |
| 2024-08-07 | 98.00 | 98.70 | 97.20 | 98.50 | 0.9M |
| 2024-08-06 | 96.60 | 97.40 | 94.50 | 97.00 | 1.0M |
| 2024-08-05 | 100.00 | 100.00 | 95.20 | 96.60 | 1.4M |
| 2024-08-02 | 100.50 | 101.00 | 100.00 | 100.00 | 0.6M |
| 2024-08-01 | 101.00 | 101.50 | 100.50 | 100.50 | 0.5M |
| 2024-07-31 | 101.00 | 101.00 | 100.00 | 100.50 | 0.9M |
| 2024-07-30 | 102.00 | 102.00 | 99.80 | 100.50 | 1.1M |
| 2024-07-29 | 102.00 | 103.50 | 100.50 | 102.00 | 1.0M |
| 2024-07-26 | 101.00 | 101.50 | 99.50 | 101.00 | 0.9M |
| 2024-07-23 | 100.50 | 102.00 | 100.50 | 101.50 | 0.5M |
| 2024-07-22 | 101.00 | 101.00 | 99.10 | 100.50 | 1.2M |
| 2024-07-19 | 103.00 | 103.00 | 101.00 | 101.00 | 1.1M |
| 2024-07-18 | 102.50 | 103.00 | 102.00 | 102.50 | 0.6M |
| 2024-07-17 | 102.50 | 103.50 | 102.00 | 102.50 | 0.5M |
| 2024-07-16 | 103.50 | 103.50 | 102.50 | 102.50 | 0.5M |
| 2024-07-15 | 102.50 | 103.50 | 102.00 | 103.00 | 0.7M |
| 2024-07-12 | 101.50 | 104.50 | 101.00 | 102.50 | 1.0M |
| 2024-07-11 | 103.50 | 104.00 | 101.50 | 101.50 | 1.8M |
| 2024-07-10 | 107.00 | 107.50 | 106.00 | 106.00 | 1.5M |
| 2024-07-09 | 109.00 | 109.50 | 106.00 | 107.00 | 1.8M |
| 2024-07-08 | 109.50 | 110.00 | 109.00 | 109.00 | 0.5M |
| 2024-07-05 | 110.00 | 110.00 | 108.50 | 109.50 | 0.5M |
| 2024-07-04 | 109.00 | 109.50 | 108.50 | 109.50 | 0.4M |
| 2024-07-03 | 109.00 | 109.00 | 108.50 | 108.50 | 0.3M |
| 2024-07-02 | 108.50 | 109.00 | 108.00 | 108.00 | 0.8M |
| 2024-07-01 | 109.00 | 109.50 | 108.00 | 108.00 | 1.0M |
| 2024-06-28 | 109.50 | 110.00 | 108.50 | 108.50 | 0.7M |
| 2024-06-27 | 110.00 | 110.00 | 109.00 | 109.00 | 0.6M |
| 2024-06-26 | 111.50 | 111.50 | 110.00 | 110.50 | 0.5M |
| 2024-06-25 | 109.50 | 111.00 | 109.00 | 111.00 | 1.0M |
| 2024-06-24 | 110.00 | 111.00 | 108.50 | 109.00 | 1.9M |
| 2024-06-21 | 110.50 | 111.00 | 109.50 | 110.00 | 1.5M |
| 2024-06-20 | 109.00 | 110.50 | 108.50 | 110.50 | 1.6M |
| 2024-06-19 | 109.00 | 109.50 | 108.00 | 109.00 | 1.6M |
| 2024-06-18 | 109.50 | 110.00 | 108.50 | 108.50 | 0.6M |
| 2024-06-17 | 109.50 | 110.50 | 109.00 | 109.00 | 0.4M |
| 2024-06-14 | 109.50 | 110.00 | 109.00 | 109.00 | 0.4M |
| 2024-06-13 | 111.00 | 111.00 | 109.50 | 109.50 | 0.4M |
| 2024-06-12 | 110.50 | 111.00 | 109.00 | 111.00 | 0.5M |
| 2024-06-11 | 109.00 | 111.00 | 108.50 | 110.00 | 0.7M |
| 2024-06-07 | 109.50 | 109.50 | 108.00 | 109.00 | 0.5M |
| 2024-06-06 | 110.50 | 110.50 | 108.00 | 109.50 | 1.1M |
| 2024-06-05 | 111.00 | 111.50 | 110.00 | 110.00 | 0.7M |
| 2024-06-04 | 111.50 | 112.00 | 111.00 | 111.00 | 0.4M |
| 2024-06-03 | 112.50 | 112.50 | 111.50 | 111.50 | 0.7M |
| 2024-05-31 | 112.00 | 113.00 | 112.00 | 112.50 | 0.6M |
| 2024-05-30 | 112.00 | 112.50 | 111.50 | 112.00 | 0.3M |
| 2024-05-29 | 113.50 | 113.50 | 112.00 | 112.50 | 0.2M |
| 2024-05-28 | 113.00 | 113.50 | 112.00 | 113.00 | 0.3M |
| 2024-05-27 | 112.50 | 113.00 | 112.00 | 112.00 | 0.8M |
| 2024-05-24 | 113.00 | 113.00 | 112.00 | 112.00 | 0.8M |
| 2024-05-23 | 115.00 | 115.00 | 112.50 | 113.00 | 1.4M |
| 2024-05-22 | 115.50 | 116.00 | 114.50 | 115.50 | 1.2M |
| 2024-05-21 | 113.50 | 115.50 | 113.00 | 115.50 | 1.5M |
| 2024-05-20 | 111.50 | 114.00 | 111.50 | 113.50 | 1.9M |
| 2024-05-17 | 113.50 | 114.00 | 111.50 | 112.00 | 1.4M |
| 2024-05-16 | 113.50 | 114.00 | 112.50 | 113.00 | 0.5M |
| 2024-05-15 | 113.00 | 113.50 | 112.50 | 113.00 | 0.4M |
| 2024-05-14 | 113.50 | 113.50 | 112.00 | 112.50 | 0.3M |
| 2024-05-13 | 113.50 | 113.50 | 112.50 | 113.50 | 0.4M |
| 2024-05-10 | 112.00 | 113.50 | 112.00 | 113.50 | 0.5M |
| 2024-05-09 | 113.00 | 113.50 | 112.00 | 112.50 | 0.5M |
| 2024-05-08 | 113.00 | 113.50 | 112.00 | 113.00 | 0.6M |
| 2024-05-07 | 112.50 | 112.50 | 111.50 | 112.00 | 0.7M |
| 2024-05-06 | 112.00 | 113.50 | 112.00 | 112.50 | 0.4M |
| 2024-05-03 | 113.00 | 113.50 | 112.00 | 112.00 | 0.5M |
| 2024-05-02 | 112.50 | 113.00 | 112.00 | 112.50 | 0.4M |
| 2024-04-30 | 114.50 | 114.50 | 112.50 | 113.00 | 0.5M |
| 2024-04-29 | 113.50 | 115.00 | 113.50 | 115.00 | 0.4M |
| 2024-04-26 | 113.50 | 113.50 | 111.00 | 113.00 | 1.0M |
| 2024-04-25 | 113.00 | 113.50 | 112.50 | 112.50 | 0.2M |
| 2024-04-24 | 113.50 | 113.50 | 112.50 | 112.50 | 0.3M |
| 2024-04-23 | 112.00 | 113.50 | 112.00 | 113.00 | 0.2M |
| 2024-04-22 | 112.00 | 113.50 | 112.00 | 112.00 | 0.3M |
| 2024-04-19 | 112.50 | 112.50 | 110.50 | 112.00 | 0.8M |
| 2024-04-18 | 113.00 | 113.50 | 111.50 | 113.00 | 0.4M |
| 2024-04-17 | 112.00 | 113.50 | 112.00 | 113.00 | 0.3M |
| 2024-04-16 | 114.00 | 114.00 | 111.50 | 112.00 | 1.0M |
| 2024-04-15 | 115.00 | 115.50 | 114.00 | 114.00 | 0.5M |
| 2024-04-12 | 116.00 | 116.00 | 115.00 | 115.00 | 0.4M |
| 2024-04-11 | 116.50 | 116.50 | 115.50 | 116.00 | 0.5M |
| 2024-04-10 | 117.50 | 118.50 | 116.50 | 116.50 | 0.6M |
| 2024-04-09 | 118.50 | 119.00 | 117.50 | 118.00 | 0.3M |
| 2024-04-08 | 118.00 | 120.00 | 117.00 | 118.50 | 0.7M |
| 2024-04-03 | 117.50 | 118.50 | 116.00 | 117.50 | 1.1M |
| 2024-04-02 | 119.50 | 119.50 | 118.00 | 118.00 | 0.7M |
| 2024-04-01 | 121.00 | 121.00 | 118.00 | 119.00 | 1.2M |
| 2024-03-29 | 123.50 | 123.50 | 118.50 | 120.50 | 3.3M |
| 2024-03-28 | 124.50 | 127.00 | 121.00 | 123.50 | 3.3M |
| 2024-03-27 | 117.50 | 122.50 | 117.00 | 122.00 | 2.1M |
| 2024-03-26 | 119.00 | 120.00 | 116.00 | 117.00 | 1.0M |
| 2024-03-25 | 120.00 | 120.00 | 116.50 | 119.00 | 1.2M |
| 2024-03-22 | 123.00 | 123.00 | 117.50 | 118.50 | 2.0M |
| 2024-03-21 | 128.00 | 128.50 | 120.00 | 122.00 | 3.2M |
| 2024-03-20 | 124.00 | 127.00 | 120.50 | 124.50 | 3.1M |
| 2024-03-19 | 119.00 | 125.50 | 118.00 | 121.50 | 3.5M |
| 2024-03-18 | 117.00 | 118.00 | 116.00 | 116.50 | 0.5M |
| 2024-03-15 | 116.50 | 118.00 | 116.00 | 117.00 | 0.6M |
| 2024-03-14 | 115.00 | 120.00 | 113.50 | 116.50 | 2.3M |
| 2024-03-13 | 115.50 | 115.50 | 113.00 | 114.50 | 0.6M |
| 2024-03-12 | 112.50 | 115.50 | 112.00 | 114.50 | 0.9M |
| 2024-03-11 | 111.50 | 112.50 | 111.00 | 111.50 | 0.2M |
| 2024-03-08 | 110.50 | 111.50 | 110.00 | 111.50 | 0.4M |
| 2024-03-07 | 111.00 | 111.50 | 110.00 | 110.00 | 0.5M |
| 2024-03-06 | 111.50 | 112.00 | 111.00 | 111.00 | 0.3M |
| 2024-03-05 | 111.50 | 112.00 | 111.00 | 111.50 | 0.3M |
| 2024-03-04 | 111.50 | 112.00 | 111.00 | 111.50 | 0.4M |
| 2024-03-01 | 112.00 | 112.00 | 111.00 | 111.50 | 0.4M |
| 2024-02-29 | 112.50 | 112.50 | 112.00 | 112.00 | 0.3M |
| 2024-02-27 | 113.50 | 114.50 | 112.50 | 112.50 | 0.5M |
| 2024-02-26 | 112.50 | 113.50 | 112.50 | 113.00 | 0.2M |
| 2024-02-23 | 112.50 | 113.50 | 112.50 | 112.50 | 0.2M |
| 2024-02-22 | 113.50 | 113.50 | 112.50 | 112.50 | 0.2M |
| 2024-02-21 | 113.50 | 114.00 | 112.50 | 113.00 | 0.1M |
| 2024-02-20 | 114.00 | 114.00 | 113.00 | 113.00 | 0.3M |
| 2024-02-19 | 113.00 | 114.00 | 112.50 | 114.00 | 0.3M |
| 2024-02-16 | 112.50 | 113.00 | 112.00 | 113.00 | 0.2M |
| 2024-02-15 | 114.00 | 114.00 | 111.00 | 113.00 | 0.5M |
| 2024-02-05 | 114.50 | 115.00 | 114.00 | 114.00 | 0.2M |
| 2024-02-02 | 114.50 | 114.50 | 114.00 | 114.00 | 0.1M |
| 2024-02-01 | 113.50 | 114.50 | 113.50 | 114.00 | 0.1M |
| 2024-01-31 | 114.00 | 114.50 | 113.50 | 113.50 | 0.3M |
| 2024-01-30 | 116.00 | 116.00 | 114.00 | 114.50 | 0.2M |
| 2024-01-29 | 115.00 | 116.00 | 115.00 | 116.00 | 0.1M |
| 2024-01-26 | 115.50 | 115.50 | 114.50 | 115.50 | 0.2M |
| 2024-01-25 | 115.00 | 116.00 | 114.50 | 116.00 | 0.5M |
| 2024-01-24 | 113.50 | 114.50 | 113.50 | 114.00 | 0.2M |
| 2024-01-23 | 115.00 | 115.00 | 113.50 | 113.50 | 0.1M |
| 2024-01-22 | 115.00 | 116.00 | 114.00 | 114.00 | 0.2M |
| 2024-01-19 | 113.50 | 115.00 | 113.00 | 115.00 | 0.4M |
| 2024-01-18 | 114.50 | 114.50 | 113.50 | 113.50 | 0.2M |
| 2024-01-17 | 114.50 | 115.00 | 113.00 | 114.50 | 0.5M |
| 2024-01-16 | 116.50 | 116.50 | 115.00 | 115.00 | 0.2M |
| 2024-01-15 | 117.00 | 117.00 | 115.00 | 116.50 | 0.2M |
| 2024-01-12 | 116.00 | 116.50 | 115.50 | 116.00 | 0.1M |
| 2024-01-11 | 115.50 | 117.00 | 115.50 | 117.00 | 0.2M |
| 2024-01-10 | 116.00 | 116.50 | 115.50 | 115.50 | 0.2M |
| 2024-01-09 | 117.50 | 117.50 | 116.00 | 116.00 | 0.2M |
| 2024-01-08 | 118.00 | 118.00 | 116.50 | 117.00 | 0.2M |
| 2024-01-05 | 117.50 | 118.00 | 116.50 | 118.00 | 0.1M |
| 2024-01-04 | 117.50 | 117.50 | 116.50 | 117.00 | 0.2M |
| 2024-01-03 | 117.50 | 119.00 | 117.50 | 117.50 | 0.2M |
| 2024-01-02 | 118.00 | 118.50 | 117.50 | 117.50 | 0.1M |