78.52
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 76.21 | 79.00 | 76.02 | 78.52 | 0.5M |
| 2025-09-25 | 76.50 | 76.89 | 75.99 | 76.21 | 0.2M |
| 2025-09-24 | 76.61 | 77.00 | 76.00 | 76.18 | 0.2M |
| 2025-09-23 | 78.00 | 78.50 | 76.00 | 76.61 | 0.3M |
| 2025-09-22 | 78.87 | 79.25 | 77.25 | 77.88 | 0.3M |
| 2025-09-19 | 78.80 | 79.89 | 77.31 | 78.87 | 0.6M |
| 2025-09-18 | 77.50 | 78.50 | 76.50 | 78.08 | 1.0M |
| 2025-09-17 | 77.00 | 77.48 | 75.90 | 76.72 | 0.8M |
| 2025-09-16 | 76.98 | 77.00 | 75.88 | 76.38 | 0.6M |
| 2025-09-15 | 77.13 | 78.00 | 75.51 | 76.55 | 0.4M |
| 2025-09-12 | 80.00 | 80.74 | 76.80 | 77.15 | 0.7M |
| 2025-09-11 | 76.00 | 81.70 | 75.00 | 79.45 | 6.7M |
| 2025-09-10 | 70.50 | 75.72 | 70.00 | 74.27 | 6.0M |
| 2025-09-09 | 70.62 | 72.30 | 70.50 | 70.65 | 1.2M |
| 2025-09-08 | 71.45 | 72.00 | 70.00 | 70.62 | 1.0M |
| 2025-09-05 | 71.60 | 72.00 | 71.00 | 71.52 | 0.4M |
| 2025-09-04 | 71.50 | 72.15 | 71.00 | 71.53 | 0.3M |
| 2025-09-03 | 71.80 | 72.05 | 71.05 | 71.71 | 0.3M |
| 2025-09-02 | 71.75 | 72.75 | 71.50 | 71.57 | 0.6M |
| 2025-09-01 | 70.80 | 71.65 | 70.70 | 71.43 | 0.2M |
| 2025-08-29 | 70.90 | 71.25 | 70.50 | 70.79 | 0.2M |
| 2025-08-28 | 71.00 | 71.00 | 69.90 | 70.54 | 0.3M |
| 2025-08-27 | 71.80 | 71.98 | 71.01 | 71.23 | 0.2M |
| 2025-08-26 | 72.00 | 72.20 | 70.80 | 71.66 | 0.5M |
| 2025-08-25 | 72.55 | 72.55 | 71.50 | 71.98 | 0.3M |
| 2025-08-22 | 72.80 | 73.49 | 72.49 | 72.55 | 0.3M |
| 2025-08-21 | 75.45 | 75.45 | 72.70 | 72.89 | 0.6M |
| 2025-08-20 | 74.39 | 74.59 | 73.42 | 74.22 | 0.4M |
| 2025-08-19 | 73.62 | 74.34 | 73.62 | 73.97 | 0.4M |
| 2025-08-18 | 73.56 | 74.44 | 73.31 | 73.50 | 0.2M |
| 2025-08-15 | 74.87 | 75.00 | 73.00 | 73.31 | 0.4M |
| 2025-08-13 | 75.80 | 75.95 | 74.00 | 74.22 | 0.3M |
| 2025-08-12 | 76.58 | 77.10 | 75.00 | 75.10 | 0.6M |
| 2025-08-11 | 75.11 | 78.00 | 74.02 | 76.57 | 1.1M |
| 2025-08-08 | 75.00 | 76.50 | 73.48 | 75.42 | 1.3M |
| 2025-08-07 | 75.95 | 77.00 | 73.50 | 74.02 | 1.1M |
| 2025-08-06 | 74.50 | 78.00 | 73.00 | 74.38 | 2.5M |
| 2025-08-05 | 71.90 | 74.70 | 71.20 | 73.91 | 2.4M |
| 2025-08-04 | 72.65 | 72.95 | 70.32 | 71.91 | 1.1M |
| 2025-08-01 | 77.90 | 77.90 | 71.25 | 72.95 | 4.3M |
| 2025-07-31 | 75.10 | 81.06 | 74.90 | 78.25 | 4.0M |
| 2025-07-30 | 76.01 | 76.90 | 72.75 | 73.90 | 1.6M |
| 2025-07-29 | 72.80 | 79.40 | 72.30 | 75.69 | 5.3M |
| 2025-07-28 | 71.50 | 73.30 | 70.51 | 72.53 | 1.0M |
| 2025-07-25 | 68.56 | 70.68 | 68.11 | 69.98 | 0.4M |
| 2025-07-24 | 67.90 | 68.46 | 67.30 | 68.12 | 0.3M |
| 2025-07-23 | 68.50 | 69.25 | 67.00 | 67.78 | 0.4M |
| 2025-07-22 | 69.35 | 70.38 | 68.01 | 68.44 | 0.5M |
| 2025-07-21 | 71.97 | 71.98 | 69.01 | 69.33 | 0.6M |
| 2025-07-18 | 73.06 | 73.39 | 70.90 | 70.99 | 0.3M |
| 2025-07-17 | 72.20 | 73.49 | 72.00 | 73.01 | 0.7M |
| 2025-07-16 | 72.12 | 72.50 | 70.25 | 72.28 | 0.9M |
| 2025-07-15 | 72.95 | 74.40 | 71.50 | 72.12 | 2.6M |
| 2025-07-14 | 73.00 | 73.75 | 72.00 | 72.82 | 1.8M |
| 2025-07-11 | 71.50 | 73.00 | 70.10 | 71.92 | 1.0M |
| 2025-07-10 | 71.00 | 73.45 | 70.82 | 71.09 | 1.3M |
| 2025-07-09 | 71.20 | 71.50 | 69.30 | 70.86 | 0.7M |
| 2025-07-08 | 72.50 | 73.00 | 70.25 | 71.21 | 1.9M |
| 2025-07-07 | 72.00 | 74.00 | 71.46 | 72.21 | 3.1M |
| 2025-07-04 | 67.30 | 69.25 | 66.70 | 68.57 | 0.6M |
| 2025-07-03 | 67.50 | 67.99 | 66.70 | 67.30 | 0.5M |
| 2025-07-02 | 67.00 | 69.90 | 66.70 | 67.33 | 1.1M |
| 2025-07-01 | 68.10 | 70.00 | 66.86 | 67.28 | 0.9M |
| 2025-06-30 | 66.11 | 69.90 | 65.01 | 67.76 | 2.0M |
| 2025-06-27 | 64.30 | 66.66 | 63.20 | 65.92 | 1.7M |
| 2025-06-26 | 64.00 | 64.60 | 62.71 | 64.19 | 0.5M |
| 2025-06-25 | 63.49 | 65.00 | 62.15 | 64.10 | 0.7M |
| 2025-06-24 | 62.00 | 63.45 | 60.50 | 63.19 | 1.0M |
| 2025-06-23 | 60.90 | 60.90 | 57.01 | 58.09 | 0.6M |
| 2025-06-20 | 61.50 | 63.10 | 61.50 | 61.80 | 0.5M |
| 2025-06-19 | 63.48 | 64.00 | 60.50 | 61.13 | 0.6M |
| 2025-06-18 | 63.40 | 66.00 | 61.10 | 62.20 | 3.2M |
| 2025-06-17 | 61.80 | 63.62 | 61.00 | 63.07 | 1.5M |
| 2025-06-16 | 60.30 | 61.70 | 60.00 | 61.46 | 0.5M |
| 2025-06-13 | 62.00 | 62.00 | 60.01 | 60.51 | 0.6M |
| 2025-06-12 | 63.30 | 64.30 | 62.09 | 62.17 | 1.1M |
| 2025-06-11 | 60.57 | 64.29 | 60.16 | 63.28 | 2.7M |
| 2025-06-10 | 59.03 | 60.48 | 59.03 | 60.13 | 0.3M |
| 2025-06-05 | 59.88 | 60.88 | 58.21 | 59.02 | 1.0M |
| 2025-06-04 | 58.10 | 60.00 | 58.10 | 59.48 | 0.3M |
| 2025-06-03 | 58.00 | 58.50 | 58.00 | 58.33 | 0.1M |
| 2025-06-02 | 58.10 | 58.89 | 58.00 | 58.02 | 0.2M |
| 2025-05-30 | 58.85 | 59.90 | 58.00 | 58.10 | 0.3M |
| 2025-05-29 | 59.50 | 60.50 | 58.49 | 58.69 | 0.4M |
| 2025-05-27 | 59.53 | 60.55 | 59.40 | 59.50 | 0.2M |
| 2025-05-26 | 60.00 | 60.30 | 59.00 | 59.53 | 0.2M |
| 2025-05-23 | 61.40 | 61.40 | 58.60 | 59.54 | 1.0M |
| 2025-05-22 | 60.02 | 61.61 | 59.50 | 59.70 | 1.8M |
| 2025-05-21 | 60.44 | 60.44 | 59.25 | 59.87 | 0.4M |
| 2025-05-20 | 59.48 | 60.40 | 58.59 | 60.04 | 1.5M |
| 2025-05-19 | 57.02 | 59.75 | 57.02 | 58.76 | 1.6M |
| 2025-05-16 | 57.49 | 57.79 | 56.98 | 57.02 | 0.2M |
| 2025-05-15 | 57.00 | 58.25 | 57.00 | 57.34 | 0.3M |
| 2025-05-14 | 57.50 | 57.50 | 56.26 | 57.08 | 0.6M |
| 2025-05-13 | 57.00 | 58.75 | 55.02 | 57.12 | 1.3M |
| 2025-05-12 | 55.04 | 55.04 | 53.00 | 55.04 | 0.8M |
| 2025-05-09 | 49.45 | 51.01 | 45.00 | 50.04 | 0.5M |
| 2025-05-08 | 51.66 | 53.48 | 45.87 | 46.37 | 2.4M |
| 2025-05-07 | 49.05 | 53.99 | 49.00 | 50.97 | 1.1M |
| 2025-05-06 | 56.00 | 56.59 | 53.00 | 53.84 | 0.7M |
| 2025-05-05 | 55.50 | 55.95 | 54.55 | 55.42 | 0.5M |
| 2025-05-02 | 52.99 | 55.78 | 52.99 | 55.29 | 0.6M |
| 2025-04-30 | 54.89 | 54.89 | 51.00 | 52.35 | 0.6M |
| 2025-04-29 | 56.50 | 56.69 | 52.90 | 54.14 | 0.7M |
| 2025-04-28 | 58.00 | 58.00 | 55.86 | 56.04 | 0.4M |
| 2025-04-25 | 56.30 | 57.50 | 56.30 | 57.03 | 0.3M |
| 2025-04-24 | 58.76 | 58.97 | 55.52 | 56.22 | 1.0M |
| 2025-04-23 | 60.26 | 60.85 | 58.92 | 59.04 | 0.3M |
| 2025-04-22 | 60.01 | 60.50 | 59.50 | 59.86 | 0.3M |
| 2025-04-21 | 58.58 | 60.00 | 58.50 | 59.90 | 0.3M |
| 2025-04-18 | 59.44 | 59.94 | 58.60 | 59.01 | 0.2M |
| 2025-04-17 | 60.00 | 60.15 | 58.96 | 59.08 | 0.3M |
| 2025-04-16 | 61.20 | 61.20 | 59.50 | 59.95 | 0.2M |
| 2025-04-15 | 61.01 | 61.73 | 60.52 | 60.85 | 0.2M |
| 2025-04-14 | 61.50 | 62.11 | 61.25 | 61.57 | 0.8M |
| 2025-04-11 | 62.21 | 62.55 | 60.50 | 61.10 | 0.8M |
| 2025-04-10 | 61.00 | 62.50 | 59.25 | 62.22 | 2.8M |
| 2025-04-09 | 55.40 | 57.50 | 54.00 | 57.01 | 1.2M |
| 2025-04-08 | 55.49 | 56.88 | 54.90 | 55.39 | 0.7M |
| 2025-04-07 | 58.02 | 58.02 | 52.86 | 55.08 | 1.2M |
| 2025-04-04 | 60.10 | 60.20 | 58.00 | 58.73 | 1.2M |
| 2025-04-03 | 61.01 | 61.45 | 60.02 | 60.21 | 2.1M |
| 2025-03-27 | 63.15 | 63.49 | 62.30 | 62.67 | 0.4M |
| 2025-03-26 | 62.77 | 63.80 | 62.03 | 63.15 | 0.4M |
| 2025-03-25 | 63.00 | 63.05 | 61.90 | 62.03 | 0.3M |
| 2025-03-24 | 64.52 | 64.90 | 62.90 | 63.03 | 1.0M |
| 2025-03-21 | 61.59 | 65.50 | 61.00 | 64.52 | 3.5M |
| 2025-03-20 | 61.59 | 61.81 | 60.00 | 60.37 | 1.6M |
| 2025-03-19 | 62.13 | 62.13 | 61.01 | 61.59 | 0.2M |
| 2025-03-18 | 60.95 | 62.10 | 60.52 | 61.95 | 1.0M |
| 2025-03-17 | 61.10 | 61.70 | 60.61 | 60.92 | 0.5M |
| 2025-03-14 | 61.31 | 61.80 | 61.00 | 61.04 | 0.2M |
| 2025-03-13 | 61.49 | 61.49 | 60.50 | 61.10 | 0.3M |
| 2025-03-12 | 61.01 | 61.59 | 61.00 | 61.07 | 0.4M |
| 2025-03-11 | 61.00 | 61.44 | 60.50 | 61.06 | 0.3M |
| 2025-03-10 | 60.41 | 61.95 | 60.11 | 60.85 | 0.8M |
| 2025-03-07 | 60.38 | 60.70 | 59.90 | 60.41 | 2.1M |
| 2025-03-06 | 59.75 | 60.75 | 59.60 | 60.38 | 1.6M |
| 2025-03-05 | 60.87 | 60.87 | 59.10 | 59.34 | 0.2M |
| 2025-03-04 | 59.98 | 59.98 | 59.10 | 59.86 | 0.7M |
| 2025-03-03 | 60.21 | 60.45 | 58.95 | 59.40 | 0.2M |
| 2025-02-28 | 60.99 | 61.37 | 60.00 | 60.19 | 0.3M |
| 2025-02-27 | 61.40 | 62.49 | 60.51 | 60.78 | 0.5M |
| 2025-02-26 | 58.51 | 62.00 | 58.51 | 61.44 | 7.7M |
| 2025-02-25 | 58.50 | 59.96 | 58.10 | 58.72 | 4.5M |
| 2025-02-24 | 58.10 | 59.27 | 58.00 | 58.46 | 0.7M |
| 2025-02-21 | 59.00 | 59.77 | 58.51 | 59.27 | 1.0M |
| 2025-02-20 | 60.61 | 60.61 | 58.50 | 59.37 | 6.8M |
| 2025-02-19 | 60.98 | 61.85 | 60.00 | 60.61 | 2.1M |
| 2025-02-18 | 61.00 | 61.40 | 60.10 | 60.51 | 0.6M |
| 2025-02-17 | 61.82 | 62.10 | 60.60 | 60.91 | 0.4M |
| 2025-02-14 | 61.58 | 62.00 | 60.56 | 61.82 | 0.8M |
| 2025-02-13 | 61.50 | 62.14 | 61.50 | 61.66 | 0.3M |
| 2025-02-12 | 61.60 | 61.88 | 61.40 | 61.53 | 0.7M |
| 2025-02-11 | 61.99 | 61.99 | 61.40 | 61.50 | 1.0M |
| 2025-02-10 | 62.00 | 62.11 | 61.40 | 61.56 | 0.5M |
| 2025-02-07 | 62.45 | 62.45 | 61.40 | 61.89 | 0.2M |
| 2025-02-06 | 61.50 | 62.70 | 61.50 | 61.87 | 0.6M |
| 2025-02-04 | 62.99 | 62.99 | 61.01 | 61.46 | 0.5M |
| 2025-02-03 | 63.89 | 63.90 | 61.75 | 62.03 | 1.2M |
| 2025-01-31 | 64.00 | 64.50 | 63.50 | 63.67 | 0.7M |
| 2025-01-30 | 64.00 | 64.25 | 63.77 | 63.96 | 0.3M |
| 2025-01-29 | 64.19 | 64.50 | 63.50 | 63.77 | 0.2M |
| 2025-01-28 | 64.75 | 64.75 | 63.75 | 63.96 | 0.2M |
| 2025-01-27 | 64.70 | 64.98 | 64.06 | 64.69 | 0.2M |
| 2025-01-24 | 65.77 | 65.78 | 64.50 | 64.58 | 0.9M |
| 2025-01-23 | 65.40 | 65.49 | 64.70 | 65.21 | 0.3M |
| 2025-01-22 | 65.51 | 66.00 | 65.06 | 65.26 | 0.6M |
| 2025-01-21 | 65.48 | 66.60 | 65.01 | 65.49 | 0.5M |
| 2025-01-20 | 64.90 | 65.50 | 63.50 | 65.05 | 0.5M |
| 2025-01-17 | 64.35 | 65.51 | 64.00 | 64.65 | 0.3M |
| 2025-01-16 | 65.98 | 65.98 | 64.00 | 64.34 | 1.3M |
| 2025-01-15 | 66.62 | 67.50 | 65.50 | 65.82 | 0.9M |
| 2025-01-14 | 65.50 | 67.00 | 65.21 | 66.59 | 0.5M |
| 2025-01-13 | 65.65 | 65.95 | 64.83 | 65.05 | 1.7M |
| 2025-01-10 | 66.00 | 66.88 | 64.45 | 64.66 | 0.8M |
| 2025-01-09 | 67.71 | 68.00 | 66.25 | 66.50 | 0.6M |
| 2025-01-08 | 68.18 | 68.97 | 67.30 | 67.71 | 0.2M |
| 2025-01-07 | 68.53 | 68.97 | 67.20 | 68.17 | 0.4M |
| 2025-01-06 | 69.93 | 70.15 | 68.00 | 68.62 | 1.1M |
| 2025-01-03 | 70.07 | 70.64 | 69.00 | 69.35 | 1.5M |
| 2025-01-02 | 71.00 | 71.44 | 69.98 | 70.15 | 0.5M |
| 2025-01-01 | 69.30 | 71.00 | 68.81 | 70.49 | 1.2M |