81.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 79.40 | 81.10 | 76.90 | 81.10 | 4.3M |
| 2025-09-25 | 78.10 | 81.50 | 77.50 | 80.00 | 3.5M |
| 2025-09-24 | 79.80 | 80.00 | 76.10 | 78.10 | 4.3M |
| 2025-09-23 | 79.00 | 82.50 | 78.30 | 79.70 | 6.5M |
| 2025-09-22 | 81.90 | 83.70 | 78.20 | 78.80 | 6.8M |
| 2025-09-19 | 78.90 | 80.70 | 76.10 | 79.70 | 7.5M |
| 2025-09-18 | 76.60 | 81.70 | 75.60 | 78.90 | 14.4M |
| 2025-09-17 | 69.50 | 76.90 | 69.40 | 74.30 | 7.8M |
| 2025-09-16 | 67.90 | 70.10 | 67.00 | 70.10 | 3.4M |
| 2025-09-15 | 66.50 | 67.90 | 64.20 | 67.90 | 2.6M |
| 2025-09-12 | 65.90 | 68.80 | 65.50 | 67.50 | 5.9M |
| 2025-09-11 | 63.60 | 69.10 | 63.10 | 64.80 | 12.5M |
| 2025-09-10 | 64.30 | 64.30 | 62.70 | 62.90 | 1.1M |
| 2025-09-09 | 64.50 | 66.50 | 64.00 | 64.30 | 2.2M |
| 2025-09-08 | 63.30 | 64.50 | 62.60 | 64.10 | 1.3M |
| 2025-09-05 | 63.30 | 63.30 | 61.70 | 62.70 | 0.9M |
| 2025-09-04 | 62.00 | 65.60 | 61.60 | 62.20 | 3.4M |
| 2025-09-03 | 60.90 | 62.00 | 60.30 | 60.70 | 0.7M |
| 2025-09-02 | 61.50 | 62.40 | 60.00 | 60.50 | 0.9M |
| 2025-09-01 | 62.50 | 62.80 | 60.20 | 61.00 | 0.9M |
| 2025-08-29 | 63.00 | 63.80 | 62.20 | 62.20 | 1.3M |
| 2025-08-28 | 62.60 | 63.10 | 61.80 | 62.30 | 0.8M |
| 2025-08-27 | 62.10 | 62.70 | 61.50 | 62.60 | 1.3M |
| 2025-08-26 | 60.60 | 62.30 | 60.10 | 61.50 | 1.0M |
| 2025-08-25 | 60.70 | 61.50 | 60.50 | 60.50 | 0.8M |
| 2025-08-22 | 61.20 | 61.30 | 59.40 | 59.50 | 1.0M |
| 2025-08-21 | 59.40 | 61.90 | 59.40 | 60.90 | 1.4M |
| 2025-08-20 | 60.40 | 60.40 | 58.40 | 59.00 | 1.5M |
| 2025-08-19 | 61.70 | 62.20 | 60.40 | 60.60 | 1.5M |
| 2025-08-18 | 62.60 | 62.80 | 61.60 | 61.60 | 1.1M |
| 2025-08-15 | 62.90 | 63.00 | 61.40 | 62.20 | 1.3M |
| 2025-08-14 | 61.50 | 62.40 | 61.30 | 61.60 | 1.2M |
| 2025-08-13 | 62.20 | 63.00 | 60.40 | 61.30 | 1.7M |
| 2025-08-12 | 61.10 | 62.20 | 60.90 | 61.50 | 1.5M |
| 2025-08-11 | 61.20 | 63.00 | 60.70 | 61.00 | 3.5M |
| 2025-08-08 | 67.20 | 67.20 | 65.30 | 65.70 | 2.0M |
| 2025-08-07 | 66.70 | 67.80 | 65.70 | 67.20 | 3.8M |
| 2025-08-06 | 73.90 | 75.20 | 66.40 | 66.70 | 14.8M |
| 2025-08-05 | 69.80 | 72.90 | 69.80 | 72.90 | 9.2M |
| 2025-08-04 | 60.70 | 67.10 | 59.50 | 66.30 | 3.0M |
| 2025-08-01 | 59.50 | 61.70 | 58.00 | 61.00 | 0.9M |
| 2025-07-31 | 62.50 | 62.50 | 60.30 | 60.30 | 1.0M |
| 2025-07-30 | 61.80 | 62.50 | 61.00 | 61.80 | 0.6M |
| 2025-07-29 | 62.50 | 63.00 | 60.50 | 61.20 | 0.7M |
| 2025-07-28 | 63.40 | 63.40 | 61.60 | 62.30 | 0.5M |
| 2025-07-25 | 63.60 | 64.30 | 62.40 | 62.50 | 0.7M |
| 2025-07-24 | 63.70 | 64.20 | 62.50 | 63.60 | 0.6M |
| 2025-07-23 | 61.80 | 63.20 | 61.80 | 62.90 | 0.8M |
| 2025-07-22 | 64.30 | 65.30 | 61.10 | 61.20 | 1.4M |
| 2025-07-21 | 64.40 | 65.90 | 63.40 | 64.00 | 0.8M |
| 2025-07-18 | 65.50 | 65.80 | 63.50 | 64.00 | 1.0M |
| 2025-07-17 | 64.10 | 66.30 | 63.30 | 64.90 | 1.4M |
| 2025-07-16 | 64.60 | 65.10 | 63.50 | 63.60 | 1.1M |
| 2025-07-15 | 65.20 | 67.50 | 64.50 | 64.50 | 2.2M |
| 2025-07-14 | 68.90 | 69.50 | 65.40 | 65.60 | 7.1M |
| 2025-07-11 | 62.70 | 67.10 | 62.50 | 67.10 | 3.9M |
| 2025-07-10 | 61.30 | 62.50 | 60.50 | 61.00 | 0.7M |
| 2025-07-09 | 58.50 | 60.80 | 58.20 | 60.50 | 0.8M |
| 2025-07-08 | 59.00 | 59.70 | 57.70 | 58.50 | 1.1M |
| 2025-07-07 | 60.40 | 60.70 | 58.50 | 59.50 | 0.8M |
| 2025-07-04 | 62.00 | 63.40 | 60.40 | 60.40 | 0.9M |
| 2025-07-03 | 61.70 | 63.10 | 61.50 | 62.50 | 1.0M |
| 2025-07-02 | 60.70 | 61.90 | 60.30 | 60.80 | 0.6M |
| 2025-07-01 | 60.60 | 62.30 | 60.30 | 60.30 | 0.8M |
| 2025-06-30 | 62.30 | 62.30 | 60.30 | 60.30 | 0.8M |
| 2025-06-27 | 64.00 | 64.30 | 61.00 | 61.60 | 1.3M |
| 2025-06-26 | 64.70 | 66.10 | 63.50 | 63.60 | 0.8M |
| 2025-06-25 | 65.00 | 65.50 | 63.80 | 64.20 | 1.0M |
| 2025-06-24 | 62.90 | 64.30 | 62.80 | 63.40 | 1.2M |
| 2025-06-23 | 60.00 | 62.00 | 59.20 | 61.40 | 1.1M |
| 2025-06-20 | 64.00 | 64.60 | 61.80 | 62.10 | 1.4M |
| 2025-06-19 | 68.60 | 69.00 | 64.00 | 64.00 | 2.4M |
| 2025-06-18 | 69.90 | 70.70 | 68.50 | 68.60 | 1.1M |
| 2025-06-17 | 68.50 | 73.40 | 68.50 | 69.80 | 2.5M |
| 2025-06-16 | 68.50 | 69.20 | 67.10 | 68.20 | 0.7M |
| 2025-06-13 | 71.00 | 71.00 | 68.20 | 68.60 | 1.7M |
| 2025-06-12 | 71.00 | 73.60 | 70.10 | 71.30 | 1.8M |
| 2025-06-11 | 72.00 | 74.10 | 70.50 | 71.30 | 5.5M |
| 2025-06-10 | 66.50 | 71.90 | 65.60 | 71.90 | 2.7M |
| 2025-06-09 | 67.30 | 68.20 | 65.10 | 65.40 | 0.7M |
| 2025-06-06 | 67.70 | 68.20 | 66.30 | 66.60 | 0.6M |
| 2025-06-05 | 67.20 | 69.20 | 66.70 | 67.70 | 0.9M |
| 2025-06-04 | 67.20 | 68.60 | 66.60 | 66.80 | 0.9M |
| 2025-06-03 | 67.50 | 68.30 | 66.30 | 66.40 | 0.5M |
| 2025-06-02 | 69.50 | 69.50 | 66.40 | 66.70 | 0.8M |
| 2025-05-29 | 69.90 | 70.90 | 69.10 | 70.50 | 0.6M |
| 2025-05-28 | 69.70 | 70.60 | 68.20 | 68.90 | 0.5M |
| 2025-05-27 | 71.70 | 72.00 | 68.40 | 68.70 | 0.8M |
| 2025-05-26 | 72.80 | 72.80 | 71.00 | 71.30 | 0.4M |
| 2025-05-23 | 73.80 | 75.00 | 72.70 | 72.80 | 0.7M |
| 2025-05-22 | 74.10 | 74.10 | 71.90 | 73.10 | 1.0M |
| 2025-05-21 | 71.00 | 75.70 | 70.80 | 74.50 | 1.8M |
| 2025-05-20 | 73.20 | 73.20 | 69.90 | 70.60 | 0.7M |
| 2025-05-19 | 72.40 | 73.80 | 70.60 | 71.80 | 0.8M |
| 2025-05-16 | 72.80 | 73.30 | 72.00 | 72.20 | 0.8M |
| 2025-05-15 | 76.00 | 76.00 | 72.40 | 72.40 | 1.3M |
| 2025-05-14 | 73.40 | 76.90 | 73.00 | 75.50 | 1.9M |
| 2025-05-13 | 74.00 | 75.40 | 71.90 | 72.00 | 1.1M |
| 2025-05-12 | 71.00 | 74.00 | 69.40 | 71.70 | 1.2M |
| 2025-05-09 | 72.90 | 72.90 | 70.20 | 71.80 | 0.9M |
| 2025-05-08 | 70.50 | 72.00 | 70.50 | 71.90 | 0.5M |
| 2025-05-07 | 71.00 | 71.40 | 69.00 | 70.10 | 0.5M |
| 2025-05-06 | 69.40 | 71.70 | 69.40 | 70.30 | 0.5M |
| 2025-05-05 | 73.40 | 73.40 | 67.80 | 71.00 | 1.2M |
| 2025-05-02 | 72.50 | 73.60 | 71.70 | 72.40 | 0.6M |
| 2025-04-30 | 73.30 | 75.30 | 71.60 | 71.80 | 1.8M |
| 2025-04-29 | 71.00 | 72.80 | 70.40 | 72.80 | 1.1M |
| 2025-04-28 | 69.90 | 73.60 | 68.50 | 71.80 | 2.6M |
| 2025-04-25 | 68.50 | 69.80 | 67.70 | 68.30 | 1.4M |
| 2025-04-24 | 67.40 | 67.50 | 65.50 | 66.60 | 1.1M |
| 2025-04-23 | 64.50 | 66.40 | 64.00 | 66.40 | 1.5M |
| 2025-04-22 | 62.70 | 65.00 | 61.80 | 62.40 | 1.9M |
| 2025-04-21 | 66.60 | 66.60 | 62.90 | 63.10 | 1.2M |
| 2025-04-18 | 67.70 | 70.10 | 65.90 | 67.00 | 2.1M |
| 2025-04-17 | 66.70 | 67.40 | 64.50 | 66.50 | 1.1M |
| 2025-04-16 | 70.50 | 70.60 | 66.50 | 66.70 | 1.5M |
| 2025-04-15 | 68.90 | 70.50 | 67.00 | 70.50 | 1.6M |
| 2025-04-14 | 66.00 | 68.20 | 65.30 | 66.50 | 2.3M |
| 2025-04-11 | 59.70 | 62.00 | 59.70 | 62.00 | 2.4M |
| 2025-04-10 | 67.10 | 67.40 | 64.80 | 66.30 | 4.5M |
| 2025-04-09 | 61.50 | 61.50 | 61.50 | 61.50 | 0.4M |
| 2025-04-08 | 68.30 | 68.30 | 68.30 | 68.30 | 0.3M |
| 2025-04-07 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2025-04-02 | 84.30 | 84.70 | 82.00 | 84.20 | 1.0M |
| 2025-04-01 | 79.50 | 84.30 | 79.10 | 83.80 | 1.9M |
| 2025-03-31 | 81.90 | 83.40 | 78.30 | 78.30 | 2.3M |
| 2025-03-28 | 90.00 | 90.00 | 85.00 | 86.90 | 2.2M |
| 2025-03-27 | 92.20 | 92.40 | 89.60 | 90.90 | 1.1M |
| 2025-03-26 | 91.00 | 94.40 | 90.60 | 92.20 | 1.8M |
| 2025-03-25 | 91.10 | 93.30 | 89.50 | 90.50 | 1.6M |
| 2025-03-24 | 90.00 | 91.90 | 90.00 | 90.00 | 1.3M |
| 2025-03-21 | 90.30 | 90.30 | 88.40 | 88.80 | 0.7M |
| 2025-03-20 | 88.70 | 90.20 | 88.50 | 89.90 | 1.0M |
| 2025-03-19 | 90.10 | 90.50 | 88.20 | 88.20 | 1.2M |
| 2025-03-18 | 88.20 | 91.30 | 88.20 | 91.00 | 1.4M |
| 2025-03-17 | 90.80 | 91.30 | 88.00 | 88.00 | 1.4M |
| 2025-03-14 | 89.70 | 90.60 | 87.60 | 90.20 | 1.3M |
| 2025-03-13 | 92.10 | 97.50 | 88.70 | 88.90 | 4.0M |
| 2025-03-12 | 91.00 | 92.70 | 90.60 | 91.00 | 1.3M |
| 2025-03-11 | 90.00 | 91.40 | 86.00 | 90.70 | 1.8M |
| 2025-03-10 | 93.00 | 94.70 | 90.50 | 93.00 | 1.8M |
| 2025-03-07 | 97.40 | 98.50 | 92.90 | 93.00 | 1.9M |
| 2025-03-06 | 99.50 | 101.00 | 98.00 | 98.00 | 1.0M |
| 2025-03-05 | 99.70 | 101.00 | 98.50 | 98.60 | 1.3M |
| 2025-03-04 | 99.00 | 99.80 | 94.20 | 98.90 | 2.1M |
| 2025-03-03 | 104.00 | 104.00 | 98.00 | 99.70 | 2.1M |
| 2025-02-27 | 105.00 | 109.50 | 104.00 | 104.50 | 2.7M |
| 2025-02-26 | 106.00 | 106.00 | 101.50 | 102.50 | 2.1M |
| 2025-02-25 | 107.50 | 108.00 | 105.00 | 106.00 | 1.3M |
| 2025-02-24 | 109.00 | 110.00 | 108.00 | 108.50 | 1.1M |
| 2025-02-21 | 110.00 | 112.50 | 107.50 | 111.00 | 1.7M |
| 2025-02-20 | 112.00 | 113.50 | 109.00 | 109.00 | 2.7M |
| 2025-02-19 | 111.50 | 113.00 | 109.50 | 111.50 | 3.7M |
| 2025-02-18 | 113.50 | 117.00 | 108.00 | 110.00 | 10.1M |
| 2025-02-17 | 106.50 | 109.50 | 106.00 | 109.50 | 1.8M |
| 2025-02-14 | 109.00 | 111.00 | 105.50 | 106.50 | 6.6M |
| 2025-02-13 | 101.00 | 109.50 | 100.50 | 109.50 | 4.9M |
| 2025-02-12 | 101.00 | 103.50 | 98.90 | 99.80 | 2.0M |
| 2025-02-11 | 99.90 | 104.00 | 99.10 | 100.50 | 2.5M |
| 2025-02-10 | 100.00 | 100.00 | 97.50 | 97.60 | 1.4M |
| 2025-02-07 | 100.50 | 102.50 | 98.40 | 101.50 | 1.7M |
| 2025-02-06 | 98.00 | 103.00 | 98.00 | 99.70 | 2.6M |
| 2025-02-05 | 96.20 | 98.20 | 96.20 | 97.70 | 1.0M |
| 2025-02-04 | 98.40 | 98.50 | 94.00 | 95.20 | 1.4M |
| 2025-02-03 | 98.00 | 99.60 | 95.00 | 96.30 | 2.1M |
| 2025-01-22 | 103.50 | 106.50 | 102.00 | 104.00 | 2.2M |
| 2025-01-21 | 106.00 | 107.00 | 102.50 | 103.00 | 1.7M |
| 2025-01-20 | 106.00 | 107.50 | 105.50 | 105.50 | 1.4M |
| 2025-01-17 | 111.00 | 112.00 | 105.50 | 106.00 | 9.3M |
| 2025-01-16 | 103.00 | 109.50 | 102.50 | 109.50 | 5.3M |
| 2025-01-15 | 104.00 | 105.50 | 99.50 | 99.60 | 4.6M |
| 2025-01-14 | 107.50 | 108.00 | 102.00 | 103.50 | 4.6M |
| 2025-01-13 | 110.50 | 110.50 | 100.00 | 106.50 | 7.2M |
| 2025-01-10 | 121.50 | 123.00 | 110.50 | 110.50 | 8.0M |
| 2025-01-09 | 130.50 | 136.00 | 122.00 | 122.50 | 3.9M |
| 2025-01-08 | 129.50 | 132.00 | 127.50 | 131.00 | 1.9M |
| 2025-01-07 | 136.50 | 138.00 | 130.00 | 131.00 | 5.8M |
| 2025-01-06 | 122.50 | 133.50 | 122.50 | 133.50 | 4.9M |
| 2025-01-03 | 125.00 | 128.00 | 121.50 | 121.50 | 1.9M |
| 2025-01-02 | 125.50 | 131.50 | 124.00 | 125.00 | 2.6M |