73.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 74.30 | 75.40 | 72.90 | 73.40 | 3.0M |
| 2025-09-25 | 76.00 | 77.20 | 73.60 | 74.50 | 4.5M |
| 2025-09-24 | 75.00 | 75.60 | 73.20 | 75.20 | 3.6M |
| 2025-09-23 | 75.10 | 75.90 | 73.50 | 75.00 | 6.5M |
| 2025-09-22 | 72.80 | 75.00 | 71.50 | 73.80 | 4.2M |
| 2025-09-19 | 69.50 | 73.00 | 68.70 | 71.90 | 3.9M |
| 2025-09-18 | 68.30 | 69.40 | 68.30 | 69.10 | 0.8M |
| 2025-09-17 | 67.70 | 69.40 | 67.20 | 68.10 | 1.1M |
| 2025-09-16 | 67.80 | 67.80 | 65.40 | 66.90 | 0.4M |
| 2025-09-15 | 68.30 | 68.30 | 66.30 | 67.20 | 0.6M |
| 2025-09-12 | 66.10 | 69.40 | 66.10 | 68.10 | 1.0M |
| 2025-09-11 | 67.80 | 67.80 | 66.00 | 66.10 | 0.6M |
| 2025-09-10 | 68.00 | 68.30 | 67.20 | 67.80 | 0.4M |
| 2025-09-09 | 68.60 | 68.60 | 66.80 | 67.60 | 0.5M |
| 2025-09-08 | 67.40 | 68.50 | 66.90 | 67.90 | 0.4M |
| 2025-09-05 | 68.10 | 68.40 | 66.80 | 67.00 | 0.8M |
| 2025-09-04 | 69.90 | 69.90 | 68.00 | 68.00 | 0.8M |
| 2025-09-03 | 68.60 | 70.00 | 68.40 | 69.00 | 1.0M |
| 2025-09-02 | 67.40 | 69.40 | 67.40 | 68.60 | 1.8M |
| 2025-09-01 | 68.40 | 68.50 | 67.20 | 67.20 | 1.1M |
| 2025-08-29 | 67.80 | 68.50 | 67.50 | 68.50 | 1.0M |
| 2025-08-28 | 67.40 | 68.30 | 67.00 | 67.80 | 1.0M |
| 2025-08-27 | 64.30 | 68.40 | 64.30 | 67.40 | 2.0M |
| 2025-08-26 | 64.60 | 65.00 | 64.20 | 64.60 | 0.6M |
| 2025-08-25 | 64.50 | 65.00 | 63.90 | 64.70 | 1.2M |
| 2025-08-22 | 63.60 | 63.90 | 62.50 | 62.80 | 0.4M |
| 2025-08-21 | 61.70 | 64.20 | 61.50 | 63.60 | 0.9M |
| 2025-08-20 | 62.00 | 62.00 | 60.50 | 61.20 | 0.7M |
| 2025-08-19 | 62.50 | 62.90 | 61.80 | 62.00 | 0.6M |
| 2025-08-18 | 63.00 | 63.30 | 62.30 | 62.40 | 0.7M |
| 2025-08-15 | 63.40 | 63.50 | 62.70 | 63.00 | 0.6M |
| 2025-08-14 | 63.70 | 64.00 | 63.10 | 63.30 | 0.6M |
| 2025-08-13 | 63.20 | 64.10 | 63.20 | 63.70 | 0.9M |
| 2025-08-12 | 62.80 | 63.40 | 62.70 | 63.00 | 0.5M |
| 2025-08-11 | 64.00 | 64.10 | 62.60 | 62.70 | 1.3M |
| 2025-08-08 | 66.20 | 66.20 | 63.00 | 63.70 | 3.9M |
| 2025-08-07 | 70.70 | 70.70 | 69.40 | 69.50 | 0.4M |
| 2025-08-06 | 70.70 | 70.80 | 69.90 | 70.00 | 0.4M |
| 2025-08-05 | 70.30 | 70.90 | 70.00 | 70.50 | 0.6M |
| 2025-08-04 | 69.70 | 70.20 | 69.10 | 69.70 | 0.3M |
| 2025-08-01 | 67.50 | 69.90 | 67.10 | 69.40 | 0.6M |
| 2025-07-31 | 68.90 | 68.90 | 68.00 | 68.50 | 0.4M |
| 2025-07-30 | 68.90 | 69.50 | 68.30 | 68.90 | 0.5M |
| 2025-07-29 | 68.80 | 70.10 | 68.30 | 68.50 | 0.6M |
| 2025-07-28 | 68.50 | 70.50 | 67.90 | 69.10 | 1.0M |
| 2025-07-25 | 68.60 | 68.80 | 67.90 | 68.10 | 0.3M |
| 2025-07-24 | 68.80 | 69.00 | 68.10 | 68.60 | 0.4M |
| 2025-07-23 | 67.40 | 68.50 | 67.40 | 68.10 | 0.4M |
| 2025-07-22 | 68.80 | 69.50 | 66.90 | 67.10 | 0.6M |
| 2025-07-21 | 68.20 | 69.10 | 68.10 | 68.50 | 0.3M |
| 2025-07-18 | 68.90 | 69.00 | 68.10 | 68.10 | 0.4M |
| 2025-07-17 | 68.10 | 68.50 | 67.80 | 68.20 | 0.5M |
| 2025-07-16 | 69.70 | 70.50 | 69.60 | 70.20 | 0.8M |
| 2025-07-15 | 68.50 | 69.30 | 68.50 | 69.10 | 0.4M |
| 2025-07-14 | 69.10 | 69.50 | 68.50 | 68.50 | 0.4M |
| 2025-07-11 | 68.70 | 69.90 | 68.70 | 69.50 | 0.5M |
| 2025-07-10 | 69.00 | 69.40 | 68.40 | 69.00 | 0.3M |
| 2025-07-09 | 67.60 | 69.00 | 67.30 | 68.90 | 0.7M |
| 2025-07-08 | 69.20 | 69.20 | 67.50 | 67.90 | 0.9M |
| 2025-07-07 | 70.40 | 70.60 | 69.50 | 69.50 | 0.6M |
| 2025-07-04 | 72.50 | 72.60 | 70.40 | 70.70 | 0.8M |
| 2025-07-03 | 71.40 | 72.40 | 71.40 | 72.40 | 0.6M |
| 2025-07-02 | 71.70 | 71.90 | 70.90 | 70.90 | 0.4M |
| 2025-07-01 | 70.70 | 71.60 | 70.70 | 71.00 | 0.4M |
| 2025-06-30 | 71.90 | 71.90 | 70.70 | 70.70 | 0.6M |
| 2025-06-27 | 73.00 | 74.40 | 71.90 | 71.90 | 0.9M |
| 2025-06-26 | 72.80 | 73.30 | 72.50 | 72.60 | 0.5M |
| 2025-06-25 | 72.20 | 72.60 | 71.60 | 72.60 | 0.4M |
| 2025-06-24 | 72.50 | 73.00 | 71.70 | 71.80 | 1.0M |
| 2025-06-23 | 69.60 | 72.00 | 68.40 | 72.00 | 1.0M |
| 2025-06-20 | 71.50 | 71.70 | 68.60 | 70.90 | 1.1M |
| 2025-06-19 | 73.00 | 73.00 | 71.30 | 71.40 | 0.6M |
| 2025-06-18 | 73.40 | 73.50 | 72.80 | 72.80 | 0.3M |
| 2025-06-17 | 73.00 | 73.90 | 72.50 | 73.30 | 0.7M |
| 2025-06-16 | 72.30 | 72.80 | 71.30 | 72.60 | 0.5M |
| 2025-06-13 | 73.00 | 73.10 | 71.70 | 72.20 | 0.8M |
| 2025-06-12 | 73.20 | 73.70 | 72.80 | 73.40 | 0.5M |
| 2025-06-11 | 72.70 | 73.70 | 72.50 | 73.20 | 1.1M |
| 2025-06-10 | 71.70 | 72.40 | 71.50 | 72.40 | 0.4M |
| 2025-06-09 | 71.20 | 71.80 | 70.30 | 71.30 | 0.4M |
| 2025-06-06 | 71.50 | 71.60 | 70.20 | 70.50 | 0.4M |
| 2025-06-05 | 72.00 | 72.40 | 71.00 | 71.00 | 0.5M |
| 2025-06-04 | 70.80 | 71.90 | 70.70 | 71.50 | 0.8M |
| 2025-06-03 | 70.20 | 70.70 | 70.00 | 70.00 | 0.3M |
| 2025-06-02 | 71.70 | 71.70 | 69.60 | 69.60 | 0.8M |
| 2025-05-29 | 71.70 | 72.60 | 71.30 | 72.10 | 0.4M |
| 2025-05-28 | 72.80 | 73.00 | 70.70 | 71.00 | 0.8M |
| 2025-05-27 | 72.10 | 73.30 | 71.70 | 71.90 | 0.7M |
| 2025-05-26 | 72.70 | 72.90 | 71.60 | 72.10 | 0.3M |
| 2025-05-23 | 73.20 | 73.20 | 72.20 | 72.40 | 0.4M |
| 2025-05-22 | 72.20 | 73.10 | 71.80 | 73.10 | 0.9M |
| 2025-05-21 | 72.20 | 72.90 | 72.10 | 72.20 | 1.6M |
| 2025-05-20 | 73.20 | 73.20 | 72.30 | 72.30 | 0.3M |
| 2025-05-19 | 73.70 | 73.90 | 72.20 | 72.20 | 0.6M |
| 2025-05-16 | 74.10 | 74.70 | 73.50 | 74.40 | 0.8M |
| 2025-05-15 | 73.70 | 74.30 | 73.10 | 73.90 | 0.9M |
| 2025-05-14 | 72.90 | 73.50 | 72.20 | 73.30 | 1.0M |
| 2025-05-13 | 73.00 | 73.30 | 71.70 | 71.90 | 0.9M |
| 2025-05-12 | 71.80 | 72.00 | 71.10 | 71.50 | 1.0M |
| 2025-05-09 | 70.80 | 71.50 | 70.30 | 70.80 | 1.1M |
| 2025-05-08 | 68.80 | 71.00 | 68.80 | 70.30 | 1.3M |
| 2025-05-07 | 68.30 | 69.50 | 68.00 | 68.30 | 1.0M |
| 2025-05-06 | 66.70 | 68.30 | 66.60 | 67.80 | 1.0M |
| 2025-05-05 | 69.70 | 69.70 | 64.80 | 66.30 | 1.9M |
| 2025-05-02 | 69.10 | 69.80 | 68.90 | 69.40 | 0.9M |
| 2025-04-30 | 69.30 | 69.80 | 68.00 | 68.40 | 0.9M |
| 2025-04-29 | 68.00 | 69.50 | 67.60 | 69.30 | 1.4M |
| 2025-04-28 | 67.50 | 68.40 | 67.00 | 68.00 | 1.6M |
| 2025-04-25 | 66.20 | 67.50 | 65.60 | 67.50 | 1.6M |
| 2025-04-24 | 65.10 | 65.10 | 64.10 | 64.90 | 0.6M |
| 2025-04-23 | 63.20 | 65.00 | 63.20 | 64.60 | 1.2M |
| 2025-04-22 | 62.50 | 63.30 | 61.20 | 61.60 | 1.1M |
| 2025-04-21 | 66.30 | 66.30 | 62.50 | 62.50 | 1.1M |
| 2025-04-18 | 67.10 | 67.50 | 65.90 | 66.30 | 0.7M |
| 2025-04-17 | 65.90 | 67.20 | 65.50 | 66.20 | 0.9M |
| 2025-04-16 | 67.30 | 68.10 | 66.30 | 66.50 | 1.1M |
| 2025-04-15 | 65.00 | 68.30 | 65.00 | 67.70 | 2.0M |
| 2025-04-14 | 65.20 | 67.30 | 64.20 | 64.90 | 2.3M |
| 2025-04-11 | 59.80 | 64.00 | 59.30 | 63.90 | 2.3M |
| 2025-04-10 | 63.20 | 63.20 | 62.30 | 63.20 | 1.8M |
| 2025-04-09 | 58.10 | 60.20 | 57.50 | 57.50 | 2.0M |
| 2025-04-08 | 63.80 | 65.20 | 63.80 | 63.80 | 1.7M |
| 2025-04-07 | 70.80 | 70.80 | 70.80 | 70.80 | 0.1M |
| 2025-04-02 | 77.80 | 78.70 | 76.80 | 78.60 | 0.7M |
| 2025-04-01 | 76.50 | 77.70 | 76.00 | 77.00 | 0.8M |
| 2025-03-31 | 79.40 | 79.70 | 75.50 | 75.50 | 1.8M |
| 2025-03-28 | 82.70 | 83.00 | 80.10 | 81.50 | 1.5M |
| 2025-03-27 | 82.30 | 82.80 | 82.00 | 82.50 | 0.5M |
| 2025-03-26 | 83.00 | 83.60 | 82.90 | 82.90 | 0.9M |
| 2025-03-25 | 83.10 | 84.30 | 82.70 | 82.90 | 2.3M |
| 2025-03-24 | 81.90 | 82.50 | 81.20 | 82.50 | 0.7M |
| 2025-03-21 | 81.20 | 81.70 | 81.00 | 81.40 | 0.4M |
| 2025-03-20 | 80.50 | 81.20 | 80.50 | 81.00 | 0.4M |
| 2025-03-19 | 80.40 | 80.40 | 79.70 | 79.90 | 0.3M |
| 2025-03-18 | 79.80 | 80.70 | 79.60 | 79.90 | 0.5M |
| 2025-03-17 | 79.20 | 79.60 | 78.90 | 79.10 | 0.2M |
| 2025-03-14 | 78.30 | 79.50 | 78.00 | 78.70 | 0.3M |
| 2025-03-13 | 79.90 | 80.00 | 78.00 | 78.00 | 0.4M |
| 2025-03-12 | 78.50 | 79.50 | 78.30 | 78.80 | 0.3M |
| 2025-03-11 | 77.60 | 78.40 | 76.50 | 78.20 | 0.7M |
| 2025-03-10 | 80.00 | 80.10 | 78.50 | 78.80 | 0.9M |
| 2025-03-07 | 81.30 | 81.50 | 79.80 | 79.80 | 0.9M |
| 2025-03-06 | 82.40 | 82.40 | 81.20 | 81.30 | 0.4M |
| 2025-03-05 | 82.10 | 82.50 | 81.70 | 82.00 | 0.4M |
| 2025-03-04 | 80.80 | 82.50 | 80.50 | 82.10 | 0.6M |
| 2025-03-03 | 81.50 | 82.10 | 81.20 | 81.90 | 0.5M |
| 2025-02-27 | 83.80 | 84.10 | 82.60 | 82.60 | 0.0M |
| 2025-02-26 | 83.70 | 84.00 | 83.30 | 83.50 | 0.0M |
| 2025-02-25 | 84.70 | 84.70 | 83.70 | 83.70 | 0.0M |
| 2025-02-24 | 83.50 | 85.70 | 83.20 | 84.90 | 0.0M |
| 2025-02-21 | 86.00 | 86.10 | 83.00 | 83.80 | 0.0M |
| 2025-02-20 | 84.00 | 84.60 | 83.70 | 84.50 | 0.0M |
| 2025-02-19 | 84.50 | 84.90 | 83.70 | 83.80 | 0.0M |
| 2025-02-18 | 84.00 | 84.40 | 83.60 | 84.00 | 0.0M |
| 2025-02-17 | 83.00 | 84.00 | 82.20 | 83.50 | 0.0M |
| 2025-02-14 | 84.30 | 84.30 | 82.60 | 82.80 | 0.0M |
| 2025-02-13 | 83.00 | 84.00 | 82.90 | 83.60 | 0.0M |
| 2025-02-12 | 83.00 | 84.90 | 82.20 | 82.20 | 0.0M |
| 2025-02-11 | 82.70 | 83.00 | 82.20 | 82.40 | 0.0M |
| 2025-02-10 | 82.40 | 83.00 | 81.60 | 82.00 | 0.0M |
| 2025-02-07 | 82.40 | 82.60 | 81.80 | 82.00 | 0.0M |
| 2025-02-06 | 82.50 | 83.30 | 81.50 | 81.70 | 0.0M |
| 2025-02-05 | 80.10 | 82.90 | 80.00 | 82.00 | 0.0M |
| 2025-02-04 | 80.20 | 80.30 | 78.70 | 79.00 | 0.0M |
| 2025-02-03 | 78.50 | 79.60 | 77.50 | 79.30 | 0.0M |
| 2025-01-22 | 80.50 | 80.80 | 79.70 | 80.20 | 0.0M |
| 2025-01-21 | 80.40 | 81.10 | 79.90 | 80.00 | 0.0M |
| 2025-01-20 | 79.50 | 80.40 | 78.80 | 80.00 | 0.0M |
| 2025-01-17 | 76.80 | 78.40 | 76.10 | 78.20 | 0.0M |
| 2025-01-16 | 77.10 | 77.40 | 76.40 | 76.40 | 0.0M |
| 2025-01-15 | 77.10 | 78.00 | 75.90 | 75.90 | 0.0M |
| 2025-01-14 | 77.40 | 77.70 | 76.70 | 77.40 | 0.0M |
| 2025-01-13 | 79.00 | 79.30 | 76.20 | 76.70 | 0.0M |
| 2025-01-10 | 80.90 | 81.00 | 79.20 | 79.30 | 1.1M |
| 2025-01-09 | 84.10 | 84.50 | 79.30 | 80.20 | 0.0M |
| 2025-01-08 | 87.60 | 88.20 | 86.60 | 86.80 | 0.0M |
| 2025-01-07 | 88.10 | 89.60 | 86.80 | 88.20 | 0.0M |
| 2025-01-06 | 87.10 | 92.10 | 86.30 | 87.60 | 0.0M |
| 2025-01-03 | 83.10 | 86.50 | 82.90 | 85.80 | 4.9M |
| 2025-01-02 | 83.50 | 85.80 | 83.30 | 83.60 | 0.0M |