76.40
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 76.60 | 77.60 | 75.80 | 76.40 | 0.0M |
| 2025-10-02 | 73.90 | 77.00 | 73.80 | 76.60 | 0.0M |
| 2025-10-01 | 72.50 | 75.40 | 72.20 | 74.40 | 0.0M |
| 2025-09-30 | 74.30 | 74.50 | 72.60 | 72.90 | 0.0M |
| 2025-09-29 | 73.90 | 75.00 | 73.90 | 74.80 | 0.0M |
| 2025-09-26 | 74.70 | 74.70 | 73.70 | 73.90 | 0.0M |
| 2025-09-25 | 73.90 | 74.60 | 73.40 | 73.90 | 0.0M |
| 2025-09-24 | 76.00 | 76.90 | 73.20 | 74.00 | 0.0M |
| 2025-09-23 | 77.10 | 77.40 | 75.90 | 76.10 | 0.0M |
| 2025-09-22 | 75.50 | 76.40 | 75.20 | 76.00 | 0.0M |
| 2025-09-19 | 75.50 | 76.30 | 75.20 | 75.50 | 0.0M |
| 2025-09-18 | 73.20 | 75.50 | 73.20 | 75.50 | 0.0M |
| 2025-09-17 | 73.20 | 74.10 | 73.20 | 73.70 | 0.0M |
| 2025-09-16 | 73.40 | 74.60 | 73.10 | 73.30 | 0.0M |
| 2025-09-15 | 74.10 | 75.10 | 73.80 | 74.00 | 0.0M |
| 2025-09-12 | 73.90 | 74.80 | 73.60 | 74.10 | 0.0M |
| 2025-09-11 | 75.00 | 75.00 | 73.30 | 73.50 | 0.0M |
| 2025-09-10 | 74.80 | 75.90 | 74.70 | 74.80 | 0.0M |
| 2025-09-09 | 75.70 | 76.00 | 74.40 | 75.10 | 0.0M |
| 2025-09-08 | 74.80 | 75.80 | 74.80 | 75.70 | 0.0M |
| 2025-09-05 | 76.30 | 76.30 | 75.00 | 75.10 | 0.0M |
| 2025-09-04 | 73.00 | 76.00 | 73.00 | 75.30 | 0.0M |
| 2025-09-03 | 74.60 | 75.40 | 74.50 | 75.00 | 0.0M |
| 2025-09-02 | 75.70 | 75.80 | 74.70 | 74.70 | 0.0M |
| 2025-09-01 | 74.90 | 75.90 | 74.80 | 75.40 | 0.0M |
| 2025-08-29 | 74.70 | 75.60 | 74.70 | 75.00 | 0.0M |
| 2025-08-28 | 74.90 | 75.70 | 73.80 | 75.20 | 0.0M |
| 2025-08-27 | 74.90 | 75.90 | 74.70 | 75.00 | 0.0M |
| 2025-08-26 | 75.70 | 77.60 | 75.00 | 75.20 | 0.0M |
| 2025-08-25 | 76.50 | 77.30 | 75.40 | 75.90 | 0.0M |
| 2025-08-22 | 75.90 | 77.00 | 75.60 | 76.50 | 0.0M |
| 2025-08-21 | 74.90 | 76.70 | 74.60 | 75.90 | 0.0M |
| 2025-08-20 | 76.00 | 76.00 | 74.60 | 75.00 | 0.0M |
| 2025-08-19 | 75.50 | 76.90 | 75.50 | 75.80 | 0.0M |
| 2025-08-18 | 77.70 | 77.70 | 75.00 | 75.50 | 0.0M |
| 2025-08-15 | 79.40 | 79.90 | 76.80 | 77.00 | 0.0M |
| 2025-08-14 | 77.50 | 78.70 | 77.20 | 77.80 | 0.0M |
| 2025-08-13 | 80.50 | 81.70 | 76.80 | 77.10 | 0.1M |
| 2025-08-12 | 75.60 | 80.50 | 74.40 | 80.10 | 0.1M |
| 2025-08-11 | 75.00 | 75.40 | 74.20 | 74.40 | 0.0M |
| 2025-08-08 | 74.80 | 76.40 | 74.80 | 75.50 | 0.0M |
| 2025-08-07 | 74.60 | 76.70 | 74.40 | 75.20 | 0.0M |
| 2025-08-06 | 74.90 | 75.00 | 73.40 | 74.00 | 0.0M |
| 2025-08-05 | 73.70 | 75.20 | 73.70 | 74.70 | 0.0M |
| 2025-08-04 | 75.80 | 75.80 | 73.20 | 73.70 | 0.0M |
| 2025-08-01 | 73.20 | 75.10 | 73.20 | 74.80 | 0.0M |
| 2025-07-31 | 73.20 | 75.10 | 73.20 | 73.90 | 0.0M |
| 2025-07-30 | 76.00 | 76.00 | 73.40 | 73.50 | 0.0M |
| 2025-07-29 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1M |
| 2025-07-28 | 77.60 | 78.40 | 76.20 | 76.70 | 0.0M |
| 2025-07-25 | 76.40 | 78.30 | 76.30 | 77.40 | 0.0M |
| 2025-07-24 | 77.40 | 77.90 | 76.00 | 76.80 | 0.0M |
| 2025-07-23 | 77.00 | 78.00 | 76.10 | 77.20 | 0.0M |
| 2025-07-22 | 77.00 | 77.60 | 75.30 | 76.40 | 0.0M |
| 2025-07-21 | 74.70 | 77.50 | 74.50 | 77.00 | 0.0M |
| 2025-07-18 | 75.50 | 75.50 | 73.80 | 74.50 | 0.0M |
| 2025-07-17 | 74.60 | 75.00 | 73.60 | 74.50 | 0.0M |
| 2025-07-16 | 72.50 | 74.90 | 68.60 | 74.20 | 0.3M |
| 2025-07-15 | 68.80 | 70.20 | 68.10 | 68.10 | 0.1M |
| 2025-07-14 | 68.90 | 68.90 | 67.70 | 68.20 | 0.0M |
| 2025-07-11 | 70.40 | 70.40 | 68.80 | 69.10 | 0.0M |
| 2025-07-10 | 71.40 | 72.30 | 70.70 | 71.20 | 0.0M |
| 2025-07-09 | 71.20 | 72.10 | 70.60 | 71.00 | 0.0M |
| 2025-07-08 | 70.40 | 71.60 | 70.40 | 71.20 | 0.0M |
| 2025-07-07 | 70.30 | 72.00 | 70.10 | 70.70 | 0.0M |
| 2025-07-04 | 69.00 | 71.50 | 68.80 | 71.50 | 0.0M |
| 2025-07-03 | 69.10 | 69.60 | 68.20 | 69.40 | 0.0M |
| 2025-07-02 | 70.30 | 70.50 | 69.10 | 69.10 | 0.0M |
| 2025-07-01 | 69.20 | 70.90 | 69.10 | 70.50 | 0.0M |
| 2025-06-30 | 67.30 | 70.00 | 67.00 | 69.60 | 0.0M |
| 2025-06-27 | 68.20 | 68.80 | 67.10 | 67.80 | 0.0M |
| 2025-06-26 | 65.80 | 68.20 | 65.80 | 67.60 | 0.1M |
| 2025-06-25 | 67.10 | 67.10 | 65.80 | 66.20 | 0.0M |
| 2025-06-24 | 67.50 | 68.90 | 66.00 | 66.90 | 0.1M |
| 2025-06-23 | 63.60 | 68.00 | 62.70 | 67.30 | 0.1M |
| 2025-06-19 | 63.50 | 64.00 | 62.30 | 63.80 | 0.1M |
| 2025-06-18 | 63.00 | 63.00 | 62.10 | 62.50 | 0.0M |
| 2025-06-17 | 64.10 | 64.10 | 62.80 | 63.00 | 0.1M |
| 2025-06-16 | 65.00 | 65.40 | 64.40 | 65.00 | 0.0M |
| 2025-06-13 | 65.50 | 65.50 | 64.00 | 65.00 | 0.0M |
| 2025-06-12 | 66.10 | 66.50 | 64.90 | 65.00 | 0.0M |
| 2025-06-11 | 65.70 | 66.40 | 65.40 | 65.80 | 0.1M |
| 2025-06-10 | 66.10 | 66.50 | 65.50 | 66.00 | 0.0M |
| 2025-06-09 | 65.80 | 66.80 | 65.50 | 66.10 | 0.0M |
| 2025-06-05 | 66.40 | 67.00 | 65.80 | 66.10 | 0.0M |
| 2025-06-04 | 66.00 | 67.50 | 66.00 | 66.80 | 0.0M |
| 2025-06-03 | 66.60 | 66.60 | 65.70 | 65.90 | 0.0M |
| 2025-06-02 | 67.10 | 67.70 | 66.40 | 66.50 | 0.0M |
| 2025-05-30 | 66.90 | 67.80 | 66.50 | 67.10 | 0.0M |
| 2025-05-28 | 66.90 | 67.50 | 66.80 | 67.00 | 0.0M |
| 2025-05-27 | 66.80 | 68.00 | 66.10 | 67.00 | 0.0M |
| 2025-05-26 | 66.00 | 67.90 | 66.00 | 67.40 | 0.0M |
| 2025-05-23 | 67.60 | 68.00 | 65.70 | 66.00 | 0.0M |
| 2025-05-22 | 68.00 | 68.40 | 66.70 | 67.40 | 0.0M |
| 2025-05-21 | 66.30 | 68.00 | 65.60 | 67.80 | 0.1M |
| 2025-05-20 | 68.00 | 68.00 | 66.00 | 66.30 | 0.1M |
| 2025-05-19 | 66.60 | 69.10 | 66.60 | 68.00 | 0.0M |
| 2025-05-16 | 68.50 | 69.10 | 68.00 | 68.00 | 0.0M |
| 2025-05-15 | 69.30 | 69.30 | 68.50 | 68.70 | 0.0M |
| 2025-05-14 | 70.70 | 70.80 | 69.00 | 69.20 | 0.0M |
| 2025-05-13 | 70.60 | 71.30 | 70.00 | 70.70 | 0.0M |
| 2025-05-12 | 68.80 | 71.00 | 68.80 | 70.60 | 0.0M |
| 2025-05-09 | 67.80 | 69.70 | 67.80 | 68.80 | 0.0M |
| 2025-05-08 | 68.80 | 69.40 | 67.50 | 68.50 | 0.0M |
| 2025-05-07 | 68.30 | 69.90 | 68.30 | 68.90 | 0.1M |
| 2025-05-06 | 68.40 | 69.70 | 67.70 | 68.30 | 0.1M |
| 2025-05-05 | 66.20 | 69.60 | 66.10 | 69.10 | 0.1M |
| 2025-05-02 | 67.10 | 68.10 | 66.50 | 66.50 | 0.1M |
| 2025-04-30 | 64.80 | 67.20 | 64.80 | 66.60 | 0.1M |
| 2025-04-29 | 65.00 | 66.30 | 63.90 | 64.70 | 0.1M |
| 2025-04-28 | 65.20 | 66.50 | 64.20 | 65.30 | 0.1M |
| 2025-04-25 | 64.50 | 66.60 | 62.50 | 65.40 | 0.2M |
| 2025-04-24 | 75.80 | 75.80 | 63.70 | 64.30 | 0.4M |
| 2025-04-23 | 76.60 | 80.00 | 76.60 | 79.00 | 0.1M |
| 2025-04-22 | 81.90 | 82.10 | 76.60 | 76.60 | 0.1M |
| 2025-04-17 | 81.40 | 81.90 | 81.20 | 81.70 | 0.0M |
| 2025-04-16 | 81.00 | 81.70 | 79.90 | 81.50 | 0.0M |
| 2025-04-15 | 79.70 | 81.60 | 79.00 | 81.50 | 0.0M |
| 2025-04-14 | 75.30 | 79.30 | 75.30 | 79.00 | 0.0M |
| 2025-04-11 | 75.60 | 77.00 | 75.20 | 77.00 | 0.0M |
| 2025-04-10 | 77.00 | 77.40 | 75.40 | 75.80 | 0.0M |
| 2025-04-09 | 75.00 | 78.00 | 71.30 | 73.30 | 0.0M |
| 2025-04-08 | 73.40 | 75.80 | 73.20 | 74.80 | 0.0M |
| 2025-04-07 | 74.70 | 78.10 | 72.00 | 73.10 | 0.1M |
| 2025-04-04 | 79.20 | 80.30 | 76.80 | 77.60 | 0.0M |
| 2025-04-03 | 80.30 | 82.60 | 80.00 | 80.30 | 0.0M |
| 2025-04-02 | 81.00 | 82.20 | 80.90 | 81.90 | 0.0M |
| 2025-04-01 | 81.90 | 82.90 | 81.30 | 82.00 | 0.1M |
| 2025-03-31 | 86.10 | 86.10 | 81.40 | 81.90 | 0.0M |
| 2025-03-28 | 82.30 | 84.10 | 82.30 | 83.20 | 0.0M |
| 2025-03-27 | 83.80 | 84.80 | 83.00 | 84.00 | 0.0M |
| 2025-03-26 | 84.40 | 84.70 | 83.20 | 83.30 | 0.1M |
| 2025-03-25 | 86.00 | 87.00 | 84.40 | 84.80 | 0.0M |
| 2025-03-24 | 85.10 | 87.00 | 85.00 | 87.00 | 0.0M |
| 2025-03-21 | 87.50 | 87.50 | 85.10 | 85.50 | 0.0M |
| 2025-03-20 | 85.30 | 87.50 | 84.70 | 87.30 | 0.1M |
| 2025-03-19 | 86.40 | 88.70 | 85.30 | 85.30 | 0.1M |
| 2025-03-18 | 86.30 | 89.20 | 86.30 | 86.60 | 0.0M |
| 2025-03-17 | 86.10 | 87.60 | 86.10 | 87.40 | 0.0M |
| 2025-03-14 | 85.30 | 87.40 | 85.30 | 86.90 | 0.0M |
| 2025-03-13 | 85.70 | 87.30 | 85.10 | 85.70 | 0.0M |
| 2025-03-12 | 85.30 | 86.60 | 85.10 | 85.90 | 0.0M |
| 2025-03-11 | 87.50 | 88.00 | 84.70 | 85.40 | 0.1M |
| 2025-03-10 | 88.40 | 90.30 | 86.80 | 88.00 | 0.1M |
| 2025-03-07 | 90.00 | 90.00 | 88.60 | 89.40 | 0.0M |
| 2025-03-06 | 90.60 | 91.40 | 90.10 | 90.40 | 0.0M |
| 2025-03-05 | 91.70 | 93.50 | 90.60 | 90.60 | 0.1M |
| 2025-03-04 | 96.10 | 96.10 | 91.60 | 91.70 | 0.0M |
| 2025-03-03 | 94.00 | 97.30 | 93.50 | 96.20 | 0.1M |
| 2025-02-28 | 94.50 | 95.80 | 93.30 | 94.90 | 0.1M |
| 2025-02-27 | 96.00 | 96.10 | 94.40 | 94.60 | 0.0M |
| 2025-02-26 | 95.10 | 97.30 | 94.60 | 96.00 | 0.0M |
| 2025-02-25 | 95.80 | 96.10 | 94.90 | 94.90 | 0.0M |
| 2025-02-24 | 95.50 | 95.80 | 94.00 | 95.20 | 0.0M |
| 2025-02-21 | 93.90 | 97.90 | 93.80 | 95.30 | 0.1M |
| 2025-02-20 | 94.10 | 94.90 | 91.90 | 93.90 | 0.0M |
| 2025-02-19 | 97.20 | 97.50 | 92.70 | 94.10 | 0.0M |
| 2025-02-18 | 96.60 | 99.20 | 96.40 | 98.00 | 0.1M |
| 2025-02-17 | 95.20 | 97.10 | 94.70 | 96.50 | 0.0M |
| 2025-02-14 | 93.30 | 97.10 | 93.30 | 95.30 | 0.0M |
| 2025-02-13 | 95.10 | 95.90 | 93.30 | 95.40 | 0.1M |
| 2025-02-12 | 96.00 | 96.40 | 94.80 | 94.80 | 0.0M |
| 2025-02-11 | 96.00 | 96.50 | 95.00 | 95.00 | 0.0M |
| 2025-02-10 | 98.20 | 98.60 | 94.80 | 95.70 | 0.0M |
| 2025-02-07 | 95.30 | 99.20 | 94.60 | 97.20 | 0.0M |
| 2025-02-06 | 95.30 | 96.60 | 94.70 | 94.80 | 0.0M |
| 2025-02-05 | 93.30 | 97.40 | 91.50 | 95.70 | 0.2M |
| 2025-02-04 | 98.90 | 98.90 | 94.20 | 94.20 | 0.0M |
| 2025-02-03 | 96.40 | 98.80 | 92.60 | 97.70 | 0.1M |
| 2025-01-31 | 98.80 | 100.00 | 96.20 | 98.00 | 0.1M |
| 2025-01-30 | 101.20 | 102.80 | 97.20 | 98.00 | 0.2M |
| 2025-01-29 | 102.40 | 104.60 | 102.20 | 104.00 | 0.1M |
| 2025-01-28 | 102.00 | 103.40 | 101.80 | 102.40 | 0.0M |
| 2025-01-27 | 103.80 | 103.80 | 100.00 | 102.20 | 0.0M |
| 2025-01-24 | 106.00 | 106.00 | 103.00 | 104.60 | 0.0M |
| 2025-01-23 | 105.00 | 105.20 | 104.20 | 104.80 | 0.0M |
| 2025-01-22 | 102.40 | 104.80 | 101.80 | 104.40 | 0.0M |
| 2025-01-21 | 102.20 | 102.60 | 101.20 | 102.20 | 0.0M |
| 2025-01-20 | 102.40 | 102.60 | 100.80 | 102.00 | 0.0M |
| 2025-01-17 | 102.20 | 102.20 | 100.20 | 101.20 | 0.1M |
| 2025-01-16 | 101.80 | 102.80 | 100.60 | 102.20 | 0.0M |
| 2025-01-15 | 99.60 | 103.20 | 99.60 | 101.80 | 0.2M |
| 2025-01-14 | 99.40 | 101.20 | 99.40 | 99.60 | 0.0M |
| 2025-01-13 | 100.20 | 101.20 | 99.20 | 99.90 | 0.0M |
| 2025-01-10 | 103.20 | 103.40 | 100.60 | 101.20 | 0.1M |
| 2025-01-09 | 102.40 | 104.00 | 102.00 | 103.20 | 0.0M |
| 2025-01-08 | 104.40 | 104.40 | 101.40 | 102.20 | 0.1M |
| 2025-01-07 | 101.40 | 105.40 | 101.00 | 104.80 | 0.0M |
| 2025-01-03 | 104.20 | 104.40 | 100.00 | 101.40 | 0.1M |
| 2025-01-02 | 98.20 | 105.00 | 98.20 | 105.00 | 0.0M |