77.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 79.00 | 82.00 | 76.00 | 77.00 | 0.1M |
| 2024-12-27 | 79.00 | 80.00 | 77.00 | 79.00 | 0.2M |
| 2024-12-24 | 79.00 | 83.00 | 77.00 | 79.00 | 6.7M |
| 2024-12-23 | 78.00 | 85.00 | 77.00 | 79.00 | 6.5M |
| 2024-12-20 | 80.00 | 80.00 | 78.00 | 78.00 | 6.1M |
| 2024-12-19 | 80.00 | 88.00 | 78.00 | 80.00 | 0.3M |
| 2024-12-18 | 77.00 | 83.00 | 77.00 | 80.00 | 6.4M |
| 2024-12-17 | 77.00 | 77.00 | 76.00 | 77.00 | 0.3M |
| 2024-12-16 | 79.00 | 79.00 | 76.00 | 77.00 | 0.4M |
| 2024-12-13 | 80.00 | 80.00 | 78.00 | 80.00 | 0.1M |
| 2024-12-12 | 78.00 | 90.00 | 78.00 | 80.00 | 1.3M |
| 2024-12-11 | 78.00 | 79.00 | 77.00 | 78.00 | 0.4M |
| 2024-12-10 | 80.00 | 80.00 | 77.00 | 78.00 | 0.6M |
| 2024-12-09 | 82.00 | 82.00 | 78.00 | 80.00 | 2.2M |
| 2024-12-06 | 81.00 | 82.00 | 80.00 | 82.00 | 1.1M |
| 2024-12-05 | 86.00 | 88.00 | 80.00 | 82.00 | 2.2M |
| 2024-12-04 | 78.00 | 83.00 | 78.00 | 82.00 | 2.2M |
| 2024-12-03 | 80.00 | 82.00 | 79.00 | 81.00 | 0.4M |
| 2024-12-02 | 81.00 | 97.00 | 80.00 | 81.00 | 0.9M |
| 2024-11-29 | 82.00 | 83.00 | 80.00 | 82.00 | 1.7M |
| 2024-11-28 | 83.00 | 83.00 | 82.00 | 83.00 | 0.9M |
| 2024-11-26 | 81.00 | 83.00 | 80.00 | 83.00 | 0.4M |
| 2024-11-25 | 83.00 | 83.00 | 75.00 | 82.00 | 0.3M |
| 2024-11-22 | 83.00 | 83.00 | 81.00 | 83.00 | 1.3M |
| 2024-11-21 | 83.00 | 84.00 | 81.00 | 83.00 | 1.2M |
| 2024-11-20 | 86.00 | 86.00 | 83.00 | 84.00 | 1.6M |
| 2024-11-19 | 85.00 | 86.00 | 84.00 | 86.00 | 0.0M |
| 2024-11-18 | 87.00 | 92.00 | 84.00 | 86.00 | 0.3M |
| 2024-11-15 | 90.00 | 91.00 | 87.00 | 87.00 | 0.3M |
| 2024-11-14 | 91.00 | 95.00 | 90.00 | 91.00 | 0.2M |
| 2024-11-13 | 95.00 | 95.00 | 90.00 | 91.00 | 3.7M |
| 2024-11-12 | 96.00 | 96.00 | 90.00 | 95.00 | 0.7M |
| 2024-11-11 | 97.00 | 97.00 | 90.00 | 96.00 | 0.8M |
| 2024-11-08 | 98.00 | 98.00 | 96.00 | 98.00 | 0.1M |
| 2024-11-07 | 97.00 | 98.00 | 95.00 | 98.00 | 0.4M |
| 2024-11-06 | 98.00 | 98.00 | 96.00 | 96.00 | 1.3M |
| 2024-11-05 | 97.00 | 98.00 | 95.00 | 98.00 | 0.2M |
| 2024-11-04 | 97.00 | 98.00 | 95.00 | 98.00 | 1.5M |
| 2024-11-01 | 98.00 | 98.00 | 96.00 | 98.00 | 0.5M |
| 2024-10-31 | 97.00 | 99.00 | 96.00 | 99.00 | 0.5M |
| 2024-10-30 | 98.00 | 98.00 | 97.00 | 98.00 | 0.9M |
| 2024-10-29 | 98.00 | 99.00 | 96.00 | 98.00 | 0.3M |
| 2024-10-28 | 98.00 | 99.00 | 96.00 | 99.00 | 1.1M |
| 2024-10-25 | 97.00 | 99.00 | 96.00 | 98.00 | 1.3M |
| 2024-10-24 | 98.00 | 99.00 | 97.00 | 98.00 | 1.2M |
| 2024-10-23 | 98.00 | 98.00 | 97.00 | 98.00 | 0.2M |
| 2024-10-22 | 98.00 | 99.00 | 96.00 | 99.00 | 0.6M |
| 2024-10-21 | 97.00 | 98.00 | 96.00 | 98.00 | 0.7M |
| 2024-10-18 | 98.00 | 99.00 | 97.00 | 98.00 | 0.6M |
| 2024-10-17 | 99.00 | 100.00 | 96.00 | 99.00 | 1.5M |
| 2024-10-16 | 99.00 | 99.00 | 98.00 | 99.00 | 0.2M |
| 2024-10-15 | 99.00 | 99.00 | 97.00 | 99.00 | 1.6M |
| 2024-10-14 | 99.00 | 99.00 | 96.00 | 99.00 | 0.8M |
| 2024-10-11 | 100.00 | 102.00 | 98.00 | 99.00 | 1.3M |
| 2024-10-10 | 98.00 | 100.00 | 97.00 | 100.00 | 1.2M |
| 2024-10-09 | 98.00 | 99.00 | 97.00 | 99.00 | 0.7M |
| 2024-10-08 | 99.00 | 99.00 | 98.00 | 99.00 | 0.1M |
| 2024-10-07 | 99.00 | 99.00 | 97.00 | 99.00 | 0.1M |
| 2024-10-04 | 100.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2024-10-03 | 100.00 | 100.00 | 99.00 | 100.00 | 0.4M |
| 2024-10-02 | 100.00 | 100.00 | 98.00 | 100.00 | 0.9M |
| 2024-10-01 | 103.00 | 103.00 | 97.00 | 99.00 | 0.9M |
| 2024-09-30 | 105.00 | 105.00 | 101.00 | 103.00 | 1.3M |
| 2024-09-27 | 101.00 | 108.00 | 98.00 | 105.00 | 5.4M |
| 2024-09-26 | 100.00 | 101.00 | 98.00 | 101.00 | 1.5M |
| 2024-09-25 | 100.00 | 100.00 | 98.00 | 100.00 | 1.4M |
| 2024-09-24 | 100.00 | 101.00 | 98.00 | 100.00 | 2.1M |
| 2024-09-23 | 100.00 | 102.00 | 98.00 | 100.00 | 1.3M |
| 2024-09-20 | 100.00 | 100.00 | 96.00 | 100.00 | 1.8M |
| 2024-09-19 | 101.00 | 102.00 | 97.00 | 100.00 | 2.0M |
| 2024-09-18 | 103.00 | 104.00 | 99.00 | 101.00 | 2.9M |
| 2024-09-17 | 108.00 | 127.00 | 102.00 | 103.00 | 14.4M |
| 2024-09-13 | 102.00 | 103.00 | 99.00 | 102.00 | 2.3M |
| 2024-09-12 | 90.00 | 103.00 | 90.00 | 102.00 | 2.3M |
| 2024-09-11 | 100.00 | 100.00 | 96.00 | 100.00 | 0.7M |
| 2024-09-10 | 102.00 | 104.00 | 98.00 | 100.00 | 2.4M |
| 2024-09-09 | 98.00 | 104.00 | 96.00 | 102.00 | 2.2M |
| 2024-09-06 | 104.00 | 109.00 | 95.00 | 98.00 | 2.3M |
| 2024-09-05 | 117.00 | 117.00 | 103.00 | 104.00 | 3.3M |
| 2024-09-04 | 117.00 | 117.00 | 116.00 | 117.00 | 0.4M |
| 2024-09-03 | 118.00 | 118.00 | 116.00 | 117.00 | 1.2M |
| 2024-09-02 | 119.00 | 119.00 | 116.00 | 118.00 | 1.4M |
| 2024-08-30 | 118.00 | 120.00 | 116.00 | 119.00 | 1.1M |
| 2024-08-29 | 119.00 | 119.00 | 117.00 | 118.00 | 1.0M |
| 2024-08-28 | 120.00 | 120.00 | 118.00 | 119.00 | 2.4M |
| 2024-08-27 | 120.00 | 120.00 | 117.00 | 120.00 | 2.1M |
| 2024-08-26 | 118.00 | 120.00 | 118.00 | 120.00 | 1.5M |
| 2024-08-23 | 120.00 | 121.00 | 117.00 | 118.00 | 1.7M |
| 2024-08-22 | 120.00 | 120.00 | 119.00 | 120.00 | 0.1M |
| 2024-08-21 | 119.00 | 121.00 | 118.00 | 120.00 | 2.3M |
| 2024-08-20 | 120.00 | 120.00 | 116.00 | 119.00 | 0.9M |
| 2024-08-19 | 120.00 | 120.00 | 118.00 | 120.00 | 1.6M |
| 2024-08-16 | 121.00 | 121.00 | 119.00 | 120.00 | 1.2M |
| 2024-08-15 | 121.00 | 121.00 | 119.00 | 121.00 | 1.9M |
| 2024-08-14 | 120.00 | 121.00 | 119.00 | 121.00 | 0.7M |
| 2024-08-13 | 121.00 | 122.00 | 120.00 | 121.00 | 2.4M |
| 2024-08-12 | 120.00 | 122.00 | 120.00 | 122.00 | 2.4M |
| 2024-08-09 | 121.00 | 122.00 | 119.00 | 121.00 | 0.9M |
| 2024-08-08 | 122.00 | 124.00 | 118.00 | 122.00 | 2.2M |
| 2024-08-07 | 122.00 | 123.00 | 120.00 | 122.00 | 1.7M |
| 2024-08-06 | 119.00 | 122.00 | 119.00 | 122.00 | 3.4M |
| 2024-08-05 | 123.00 | 124.00 | 119.00 | 120.00 | 2.3M |
| 2024-08-02 | 123.00 | 124.00 | 119.00 | 123.00 | 1.5M |
| 2024-08-01 | 122.00 | 124.00 | 121.00 | 123.00 | 4.4M |
| 2024-07-31 | 121.00 | 124.00 | 120.00 | 122.00 | 1.7M |
| 2024-07-30 | 122.00 | 124.00 | 120.00 | 122.00 | 3.9M |
| 2024-07-29 | 125.00 | 125.00 | 118.00 | 123.00 | 3.9M |
| 2024-07-26 | 124.00 | 125.00 | 120.00 | 125.00 | 8.2M |
| 2024-07-25 | 126.00 | 128.00 | 122.00 | 124.00 | 7.8M |
| 2024-07-24 | 123.00 | 126.00 | 121.00 | 125.00 | 3.6M |
| 2024-07-23 | 122.00 | 127.00 | 121.00 | 123.00 | 7.4M |
| 2024-07-22 | 124.00 | 124.00 | 121.00 | 123.00 | 6.2M |
| 2024-07-19 | 124.00 | 126.00 | 122.00 | 124.00 | 4.9M |
| 2024-07-18 | 119.00 | 126.00 | 118.00 | 124.00 | 12.0M |
| 2024-07-17 | 126.00 | 127.00 | 117.00 | 120.00 | 2.6M |
| 2024-07-16 | 126.00 | 129.00 | 123.00 | 126.00 | 5.7M |
| 2024-07-15 | 128.00 | 130.00 | 127.00 | 129.00 | 1.3M |
| 2024-07-12 | 128.00 | 131.00 | 126.00 | 128.00 | 2.9M |
| 2024-07-11 | 128.00 | 132.00 | 124.00 | 129.00 | 5.5M |
| 2024-07-10 | 128.00 | 130.00 | 125.00 | 128.00 | 6.1M |
| 2024-07-09 | 108.00 | 129.00 | 105.00 | 128.00 | 12.0M |
| 2024-07-08 | 132.00 | 138.00 | 97.00 | 110.00 | 18.7M |
| 2024-07-05 | 134.00 | 138.00 | 130.00 | 132.00 | 10.1M |
| 2024-07-04 | 132.00 | 138.00 | 131.00 | 134.00 | 13.5M |
| 2024-07-03 | 132.00 | 136.00 | 131.00 | 132.00 | 7.1M |
| 2024-07-02 | 130.00 | 135.00 | 129.00 | 132.00 | 10.4M |
| 2024-07-01 | 120.00 | 136.00 | 119.00 | 130.00 | 29.9M |
| 2024-06-28 | 125.00 | 126.00 | 118.00 | 120.00 | 7.1M |
| 2024-06-27 | 122.00 | 126.00 | 119.00 | 125.00 | 12.4M |
| 2024-06-26 | 120.00 | 122.00 | 115.00 | 122.00 | 8.6M |
| 2024-06-25 | 114.00 | 120.00 | 112.00 | 120.00 | 7.5M |
| 2024-06-24 | 115.00 | 115.00 | 112.00 | 114.00 | 2.9M |
| 2024-06-21 | 115.00 | 117.00 | 113.00 | 115.00 | 5.4M |
| 2024-06-20 | 110.00 | 117.00 | 109.00 | 115.00 | 8.4M |
| 2024-06-19 | 106.00 | 117.00 | 105.00 | 109.00 | 6.6M |
| 2024-06-14 | 109.00 | 109.00 | 105.00 | 106.00 | 1.8M |
| 2024-06-13 | 105.00 | 111.00 | 104.00 | 108.00 | 4.9M |
| 2024-06-12 | 103.00 | 107.00 | 102.00 | 107.00 | 2.6M |
| 2024-06-11 | 110.00 | 110.00 | 102.00 | 104.00 | 2.2M |
| 2024-06-10 | 103.00 | 105.00 | 100.00 | 105.00 | 1.1M |
| 2024-06-07 | 100.00 | 105.00 | 100.00 | 103.00 | 0.3M |
| 2024-06-06 | 98.00 | 101.00 | 95.00 | 100.00 | 1.4M |
| 2024-06-05 | 98.00 | 100.00 | 87.00 | 98.00 | 1.7M |
| 2024-06-04 | 98.00 | 100.00 | 97.00 | 100.00 | 0.7M |
| 2024-06-03 | 95.00 | 100.00 | 95.00 | 100.00 | 1.8M |
| 2024-05-31 | 98.00 | 99.00 | 94.00 | 95.00 | 1.5M |
| 2024-05-30 | 91.00 | 98.00 | 91.00 | 98.00 | 1.5M |
| 2024-05-29 | 90.00 | 94.00 | 86.00 | 92.00 | 1.5M |
| 2024-05-28 | 87.00 | 92.00 | 87.00 | 91.00 | 0.5M |
| 2024-05-27 | 86.00 | 89.00 | 84.00 | 88.00 | 0.7M |
| 2024-05-22 | 86.00 | 87.00 | 84.00 | 86.00 | 0.4M |
| 2024-05-21 | 87.00 | 87.00 | 83.00 | 86.00 | 0.7M |
| 2024-05-20 | 85.00 | 89.00 | 85.00 | 86.00 | 0.2M |
| 2024-05-17 | 83.00 | 86.00 | 83.00 | 85.00 | 0.7M |
| 2024-05-16 | 82.00 | 86.00 | 82.00 | 83.00 | 0.7M |
| 2024-05-15 | 82.00 | 85.00 | 79.00 | 82.00 | 1.1M |
| 2024-05-14 | 80.00 | 82.00 | 79.00 | 82.00 | 0.8M |
| 2024-05-13 | 80.00 | 81.00 | 78.00 | 80.00 | 0.4M |
| 2024-05-08 | 77.00 | 80.00 | 77.00 | 79.00 | 0.4M |
| 2024-05-07 | 78.00 | 80.00 | 77.00 | 78.00 | 0.4M |
| 2024-05-06 | 80.00 | 80.00 | 77.00 | 79.00 | 0.7M |
| 2024-05-03 | 78.00 | 81.00 | 77.00 | 79.00 | 0.3M |
| 2024-05-02 | 80.00 | 81.00 | 74.00 | 78.00 | 1.0M |
| 2024-04-30 | 75.00 | 81.00 | 75.00 | 80.00 | 1.1M |
| 2024-04-29 | 76.00 | 78.00 | 75.00 | 76.00 | 0.3M |
| 2024-04-26 | 75.00 | 77.00 | 73.00 | 76.00 | 0.3M |
| 2024-04-25 | 74.00 | 75.00 | 72.00 | 74.00 | 0.6M |
| 2024-04-24 | 76.00 | 76.00 | 73.00 | 75.00 | 0.7M |
| 2024-04-23 | 74.00 | 76.00 | 73.00 | 76.00 | 0.3M |
| 2024-04-22 | 72.00 | 77.00 | 72.00 | 76.00 | 0.5M |
| 2024-04-19 | 73.00 | 76.00 | 71.00 | 73.00 | 1.1M |
| 2024-04-18 | 73.00 | 76.00 | 70.00 | 73.00 | 0.6M |
| 2024-04-17 | 75.00 | 76.00 | 71.00 | 74.00 | 0.4M |
| 2024-04-16 | 77.00 | 77.00 | 68.00 | 75.00 | 1.5M |
| 2024-04-05 | 79.00 | 81.00 | 76.00 | 76.00 | 1.3M |
| 2024-04-04 | 79.00 | 81.00 | 76.00 | 78.00 | 2.3M |
| 2024-04-03 | 81.00 | 84.00 | 79.00 | 79.00 | 5.2M |
| 2024-04-02 | 79.00 | 99.00 | 79.00 | 81.00 | 36.8M |
| 2024-04-01 | 79.00 | 79.00 | 76.00 | 78.00 | 0.7M |
| 2024-03-28 | 77.00 | 80.00 | 75.00 | 79.00 | 0.5M |
| 2024-03-27 | 77.00 | 79.00 | 77.00 | 78.00 | 0.4M |
| 2024-03-26 | 78.00 | 81.00 | 76.00 | 77.00 | 12.4M |
| 2024-03-25 | 78.00 | 79.00 | 76.00 | 79.00 | 0.7M |
| 2024-03-22 | 76.00 | 78.00 | 76.00 | 78.00 | 0.5M |
| 2024-03-21 | 75.00 | 77.00 | 75.00 | 76.00 | 0.3M |
| 2024-03-20 | 76.00 | 77.00 | 75.00 | 75.00 | 0.9M |
| 2024-03-19 | 73.00 | 76.00 | 73.00 | 75.00 | 0.9M |
| 2024-03-18 | 74.00 | 77.00 | 72.00 | 73.00 | 1.3M |
| 2024-03-15 | 72.00 | 74.00 | 72.00 | 72.00 | 0.6M |
| 2024-03-14 | 71.00 | 74.00 | 70.00 | 72.00 | 0.8M |
| 2024-03-13 | 73.00 | 74.00 | 70.00 | 70.00 | 1.2M |
| 2024-03-08 | 76.00 | 78.00 | 72.00 | 73.00 | 11.6M |
| 2024-03-07 | 76.00 | 79.00 | 74.00 | 76.00 | 33.3M |
| 2024-03-06 | 79.00 | 81.00 | 75.00 | 76.00 | 53.7M |
| 2024-03-05 | 71.00 | 81.00 | 69.00 | 79.00 | 67.0M |
| 2024-03-04 | 71.00 | 79.00 | 69.00 | 71.00 | 30.0M |
| 2024-03-01 | 70.00 | 72.00 | 64.00 | 71.00 | 3.9M |
| 2024-02-29 | 72.00 | 73.00 | 69.00 | 71.00 | 0.7M |
| 2024-02-28 | 72.00 | 73.00 | 70.00 | 72.00 | 0.7M |
| 2024-02-27 | 67.00 | 73.00 | 67.00 | 73.00 | 0.3M |
| 2024-02-26 | 68.00 | 73.00 | 68.00 | 72.00 | 0.9M |
| 2024-02-23 | 68.00 | 73.00 | 68.00 | 73.00 | 0.6M |
| 2024-02-22 | 67.00 | 73.00 | 67.00 | 73.00 | 1.1M |
| 2024-02-21 | 67.00 | 78.00 | 67.00 | 73.00 | 16.9M |
| 2024-02-20 | 71.00 | 76.00 | 71.00 | 73.00 | 0.3M |
| 2024-02-19 | 72.00 | 82.00 | 62.00 | 74.00 | 27.5M |
| 2024-02-16 | 73.00 | 74.00 | 72.00 | 72.00 | 0.3M |
| 2024-02-15 | 74.00 | 74.00 | 72.00 | 73.00 | 0.2M |
| 2024-02-13 | 73.00 | 75.00 | 73.00 | 73.00 | 0.2M |
| 2024-02-12 | 73.00 | 75.00 | 73.00 | 74.00 | 0.2M |
| 2024-02-07 | 74.00 | 74.00 | 73.00 | 73.00 | 1.3M |
| 2024-02-06 | 75.00 | 75.00 | 72.00 | 74.00 | 0.7M |
| 2024-02-05 | 75.00 | 75.00 | 73.00 | 75.00 | 0.2M |
| 2024-02-02 | 75.00 | 76.00 | 74.00 | 75.00 | 1.0M |
| 2024-02-01 | 75.00 | 75.00 | 69.00 | 75.00 | 3.2M |
| 2024-01-31 | 74.00 | 76.00 | 74.00 | 74.00 | 0.9M |
| 2024-01-30 | 75.00 | 76.00 | 73.00 | 74.00 | 0.9M |
| 2024-01-29 | 76.00 | 76.00 | 73.00 | 75.00 | 0.4M |
| 2024-01-26 | 74.00 | 76.00 | 73.00 | 74.00 | 1.3M |
| 2024-01-25 | 74.00 | 75.00 | 72.00 | 74.00 | 1.8M |
| 2024-01-24 | 75.00 | 77.00 | 73.00 | 73.00 | 1.8M |
| 2024-01-23 | 75.00 | 76.00 | 74.00 | 74.00 | 1.5M |
| 2024-01-22 | 75.00 | 76.00 | 74.00 | 74.00 | 1.9M |
| 2024-01-19 | 75.00 | 77.00 | 75.00 | 76.00 | 2.6M |
| 2024-01-18 | 76.00 | 77.00 | 75.00 | 77.00 | 9.0M |
| 2024-01-17 | 77.00 | 78.00 | 75.00 | 77.00 | 15.5M |
| 2024-01-16 | 76.00 | 78.00 | 76.00 | 77.00 | 16.4M |
| 2024-01-15 | 78.00 | 78.00 | 76.00 | 77.00 | 12.9M |
| 2024-01-12 | 77.00 | 78.00 | 75.00 | 78.00 | 1.7M |
| 2024-01-11 | 77.00 | 79.00 | 75.00 | 76.00 | 37.1M |
| 2024-01-10 | 78.00 | 79.00 | 76.00 | 76.00 | 32.5M |
| 2024-01-09 | 76.00 | 81.00 | 76.00 | 78.00 | 33.8M |
| 2024-01-08 | 74.00 | 80.00 | 74.00 | 77.00 | 7.4M |
| 2024-01-05 | 73.00 | 80.00 | 73.00 | 78.00 | 1.2M |
| 2024-01-04 | 77.00 | 80.00 | 76.00 | 79.00 | 1.5M |
| 2024-01-03 | 73.00 | 81.00 | 73.00 | 79.00 | 19.7M |
| 2024-01-02 | 104.00 | 104.00 | 74.00 | 80.00 | 56.0M |