77,800.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 81,000.00 | 81,000.00 | 77,300.00 | 77,800.00 | 0.1M |
| 2025-09-26 | 83,300.00 | 83,300.00 | 78,800.00 | 80,400.00 | 0.1M |
| 2025-09-25 | 88,400.00 | 88,500.00 | 81,800.00 | 82,300.00 | 0.1M |
| 2025-09-24 | 88,400.00 | 89,200.00 | 85,800.00 | 87,700.00 | 0.0M |
| 2025-09-23 | 87,100.00 | 89,000.00 | 86,700.00 | 87,700.00 | 0.0M |
| 2025-09-22 | 88,500.00 | 88,500.00 | 86,000.00 | 88,100.00 | 0.0M |
| 2025-09-19 | 89,400.00 | 91,500.00 | 88,000.00 | 88,500.00 | 0.0M |
| 2025-09-18 | 91,300.00 | 91,300.00 | 87,800.00 | 90,600.00 | 0.0M |
| 2025-09-17 | 90,900.00 | 91,800.00 | 87,900.00 | 89,000.00 | 0.0M |
| 2025-09-16 | 90,600.00 | 92,700.00 | 89,500.00 | 92,000.00 | 0.0M |
| 2025-09-15 | 91,000.00 | 92,200.00 | 88,700.00 | 90,700.00 | 0.0M |
| 2025-09-12 | 91,200.00 | 92,300.00 | 88,400.00 | 91,200.00 | 0.0M |
| 2025-09-11 | 89,800.00 | 92,700.00 | 88,800.00 | 90,300.00 | 0.0M |
| 2025-09-10 | 88,500.00 | 90,000.00 | 87,700.00 | 89,700.00 | 0.0M |
| 2025-09-09 | 87,200.00 | 89,000.00 | 85,900.00 | 88,400.00 | 0.0M |
| 2025-09-08 | 89,500.00 | 89,500.00 | 85,700.00 | 87,200.00 | 0.0M |
| 2025-09-05 | 86,500.00 | 90,200.00 | 85,300.00 | 88,700.00 | 0.0M |
| 2025-09-04 | 85,900.00 | 87,600.00 | 84,800.00 | 86,400.00 | 0.0M |
| 2025-09-03 | 87,000.00 | 87,300.00 | 83,700.00 | 85,500.00 | 0.0M |
| 2025-09-02 | 87,000.00 | 87,500.00 | 83,200.00 | 86,200.00 | 0.1M |
| 2025-09-01 | 85,900.00 | 86,500.00 | 83,300.00 | 84,200.00 | 0.0M |
| 2025-08-29 | 87,100.00 | 88,500.00 | 85,600.00 | 86,900.00 | 0.0M |
| 2025-08-28 | 87,800.00 | 89,200.00 | 85,400.00 | 87,600.00 | 0.1M |
| 2025-08-27 | 88,600.00 | 88,900.00 | 83,300.00 | 87,900.00 | 0.1M |
| 2025-08-26 | 82,500.00 | 86,800.00 | 81,800.00 | 85,600.00 | 0.1M |
| 2025-08-25 | 80,300.00 | 82,500.00 | 79,600.00 | 81,600.00 | 0.1M |
| 2025-08-22 | 80,000.00 | 81,700.00 | 77,900.00 | 79,300.00 | 0.0M |
| 2025-08-21 | 81,000.00 | 82,500.00 | 75,400.00 | 79,600.00 | 0.1M |
| 2025-08-20 | 79,900.00 | 81,600.00 | 78,800.00 | 81,000.00 | 0.0M |
| 2025-08-19 | 86,300.00 | 88,700.00 | 82,200.00 | 82,400.00 | 0.0M |
| 2025-08-18 | 93,000.00 | 93,000.00 | 85,900.00 | 86,100.00 | 0.1M |
| 2025-08-14 | 94,700.00 | 96,000.00 | 92,200.00 | 93,400.00 | 0.1M |
| 2025-08-13 | 93,100.00 | 93,400.00 | 88,800.00 | 93,200.00 | 0.1M |
| 2025-08-12 | 98,300.00 | 98,300.00 | 88,500.00 | 93,000.00 | 0.1M |
| 2025-08-11 | 98,100.00 | 98,900.00 | 95,000.00 | 97,100.00 | 0.1M |
| 2025-08-08 | 109,000.00 | 109,000.00 | 100,300.00 | 100,500.00 | 0.1M |
| 2025-08-07 | 110,300.00 | 111,200.00 | 106,700.00 | 109,800.00 | 0.0M |
| 2025-08-06 | 110,900.00 | 115,800.00 | 107,200.00 | 111,300.00 | 0.1M |
| 2025-08-05 | 110,200.00 | 111,000.00 | 106,800.00 | 109,400.00 | 0.0M |
| 2025-08-04 | 109,000.00 | 112,500.00 | 108,100.00 | 110,500.00 | 0.0M |
| 2025-08-01 | 113,800.00 | 114,200.00 | 108,000.00 | 108,900.00 | 0.0M |
| 2025-07-31 | 113,800.00 | 115,500.00 | 112,300.00 | 115,000.00 | 0.0M |
| 2025-07-30 | 116,900.00 | 117,200.00 | 113,000.00 | 113,800.00 | 0.0M |
| 2025-07-29 | 113,600.00 | 117,900.00 | 112,300.00 | 117,100.00 | 0.0M |
| 2025-07-28 | 116,500.00 | 118,200.00 | 113,400.00 | 114,500.00 | 0.0M |
| 2025-07-25 | 114,500.00 | 118,600.00 | 114,500.00 | 115,500.00 | 0.0M |
| 2025-07-24 | 119,600.00 | 120,800.00 | 111,500.00 | 115,200.00 | 0.1M |
| 2025-07-23 | 118,800.00 | 119,600.00 | 116,300.00 | 119,400.00 | 0.0M |
| 2025-07-22 | 118,500.00 | 119,500.00 | 116,500.00 | 118,300.00 | 0.0M |
| 2025-07-21 | 116,600.00 | 118,900.00 | 114,000.00 | 118,600.00 | 0.0M |
| 2025-07-18 | 118,400.00 | 121,200.00 | 117,000.00 | 118,400.00 | 0.0M |
| 2025-07-17 | 117,200.00 | 120,000.00 | 115,600.00 | 118,100.00 | 0.0M |
| 2025-07-16 | 116,800.00 | 120,900.00 | 113,900.00 | 116,400.00 | 0.1M |
| 2025-07-15 | 104,700.00 | 124,600.00 | 104,600.00 | 120,900.00 | 0.2M |
| 2025-07-14 | 104,200.00 | 105,900.00 | 102,000.00 | 103,800.00 | 0.0M |
| 2025-07-11 | 103,800.00 | 106,500.00 | 100,100.00 | 104,000.00 | 0.1M |
| 2025-07-10 | 95,000.00 | 104,000.00 | 94,100.00 | 101,600.00 | 0.1M |
| 2025-07-09 | 99,600.00 | 100,200.00 | 96,400.00 | 98,100.00 | 0.0M |
| 2025-07-08 | 96,500.00 | 97,800.00 | 93,800.00 | 97,800.00 | 0.0M |
| 2025-07-07 | 93,300.00 | 97,800.00 | 93,300.00 | 96,600.00 | 0.0M |
| 2025-07-04 | 96,000.00 | 97,500.00 | 93,000.00 | 95,000.00 | 0.0M |
| 2025-07-03 | 95,000.00 | 96,500.00 | 92,600.00 | 95,000.00 | 0.0M |
| 2025-07-02 | 98,000.00 | 98,700.00 | 93,500.00 | 95,000.00 | 0.1M |
| 2025-07-01 | 99,600.00 | 101,700.00 | 98,000.00 | 98,000.00 | 0.0M |
| 2025-06-30 | 96,500.00 | 100,500.00 | 95,100.00 | 98,100.00 | 0.0M |
| 2025-06-27 | 99,800.00 | 104,000.00 | 97,500.00 | 99,800.00 | 0.1M |
| 2025-06-26 | 94,300.00 | 99,300.00 | 94,100.00 | 99,000.00 | 0.1M |
| 2025-06-25 | 83,900.00 | 99,200.00 | 82,000.00 | 96,100.00 | 0.2M |
| 2025-06-24 | 84,200.00 | 84,200.00 | 79,800.00 | 82,400.00 | 0.1M |
| 2025-06-23 | 85,000.00 | 86,600.00 | 83,800.00 | 85,600.00 | 0.1M |
| 2025-06-20 | 85,400.00 | 86,000.00 | 83,200.00 | 85,300.00 | 0.0M |
| 2025-06-19 | 82,000.00 | 85,900.00 | 81,500.00 | 85,500.00 | 0.1M |
| 2025-06-18 | 84,000.00 | 84,600.00 | 79,700.00 | 81,800.00 | 0.1M |
| 2025-06-17 | 87,000.00 | 87,000.00 | 81,200.00 | 83,000.00 | 0.1M |
| 2025-06-16 | 86,600.00 | 89,200.00 | 84,500.00 | 88,400.00 | 0.1M |
| 2025-06-13 | 83,300.00 | 85,500.00 | 81,800.00 | 85,000.00 | 0.1M |
| 2025-06-12 | 83,100.00 | 83,700.00 | 82,200.00 | 83,500.00 | 0.0M |
| 2025-06-11 | 84,600.00 | 84,700.00 | 81,700.00 | 83,500.00 | 0.1M |
| 2025-06-10 | 80,900.00 | 82,800.00 | 80,100.00 | 81,800.00 | 0.1M |
| 2025-06-09 | 86,700.00 | 86,700.00 | 79,000.00 | 80,000.00 | 0.1M |
| 2025-06-05 | 82,800.00 | 86,700.00 | 81,800.00 | 85,100.00 | 0.1M |
| 2025-06-04 | 83,100.00 | 84,100.00 | 81,300.00 | 82,900.00 | 0.0M |
| 2025-06-02 | 74,400.00 | 84,800.00 | 73,200.00 | 83,000.00 | 0.1M |
| 2025-05-30 | 74,800.00 | 75,600.00 | 72,900.00 | 73,600.00 | 0.0M |
| 2025-05-29 | 73,200.00 | 74,900.00 | 70,100.00 | 74,800.00 | 0.1M |
| 2025-05-28 | 72,900.00 | 74,000.00 | 71,600.00 | 72,800.00 | 0.1M |
| 2025-05-27 | 73,800.00 | 73,800.00 | 71,500.00 | 72,900.00 | 0.0M |
| 2025-05-26 | 73,300.00 | 74,300.00 | 72,000.00 | 72,700.00 | 0.0M |
| 2025-05-23 | 71,800.00 | 74,300.00 | 71,500.00 | 73,300.00 | 0.0M |
| 2025-05-22 | 74,000.00 | 74,000.00 | 70,300.00 | 71,600.00 | 0.0M |
| 2025-05-21 | 71,400.00 | 73,700.00 | 71,100.00 | 73,000.00 | 0.0M |
| 2025-05-20 | 71,500.00 | 72,100.00 | 70,000.00 | 71,100.00 | 0.0M |
| 2025-05-19 | 71,400.00 | 73,600.00 | 69,000.00 | 70,400.00 | 0.1M |
| 2025-05-16 | 68,600.00 | 71,700.00 | 67,000.00 | 71,100.00 | 0.1M |
| 2025-05-15 | 67,800.00 | 68,500.00 | 65,600.00 | 67,000.00 | 0.0M |
| 2025-05-14 | 63,100.00 | 68,700.00 | 63,100.00 | 68,000.00 | 0.1M |
| 2025-05-13 | 62,200.00 | 63,600.00 | 60,000.00 | 62,900.00 | 0.1M |
| 2025-05-12 | 65,900.00 | 65,900.00 | 61,500.00 | 63,500.00 | 0.1M |
| 2025-05-09 | 63,500.00 | 66,000.00 | 63,200.00 | 65,200.00 | 0.1M |
| 2025-05-08 | 59,800.00 | 64,500.00 | 59,200.00 | 63,800.00 | 0.1M |
| 2025-05-07 | 58,000.00 | 59,800.00 | 57,100.00 | 59,800.00 | 0.0M |
| 2025-05-02 | 56,600.00 | 57,900.00 | 56,200.00 | 57,400.00 | 0.0M |
| 2025-04-30 | 56,900.00 | 57,000.00 | 55,300.00 | 56,800.00 | 0.0M |
| 2025-04-29 | 55,800.00 | 57,200.00 | 54,600.00 | 56,900.00 | 0.0M |
| 2025-04-28 | 54,300.00 | 56,700.00 | 54,100.00 | 55,600.00 | 0.0M |
| 2025-04-25 | 55,500.00 | 55,500.00 | 53,100.00 | 54,500.00 | 0.0M |
| 2025-04-24 | 55,100.00 | 55,300.00 | 54,200.00 | 54,500.00 | 0.0M |
| 2025-04-23 | 55,400.00 | 55,700.00 | 54,400.00 | 55,300.00 | 0.0M |
| 2025-04-22 | 53,800.00 | 54,750.00 | 53,000.00 | 54,600.00 | 0.0M |
| 2025-04-21 | 54,600.00 | 54,800.00 | 52,800.00 | 53,900.00 | 0.0M |
| 2025-04-18 | 55,800.00 | 56,000.00 | 53,400.00 | 53,800.00 | 0.0M |
| 2025-04-17 | 54,000.00 | 55,900.00 | 53,500.00 | 55,600.00 | 0.1M |
| 2025-04-16 | 53,000.00 | 54,600.00 | 52,300.00 | 53,200.00 | 0.0M |
| 2025-04-15 | 53,500.00 | 53,500.00 | 51,900.00 | 53,000.00 | 0.0M |
| 2025-04-14 | 50,400.00 | 52,800.00 | 49,950.00 | 52,400.00 | 0.0M |
| 2025-04-11 | 47,400.00 | 50,300.00 | 46,450.00 | 50,300.00 | 0.0M |
| 2025-04-10 | 48,200.00 | 48,500.00 | 46,550.00 | 47,400.00 | 0.0M |
| 2025-04-09 | 46,200.00 | 47,950.00 | 44,600.00 | 45,400.00 | 0.1M |
| 2025-04-08 | 47,800.00 | 49,100.00 | 46,650.00 | 47,150.00 | 0.1M |
| 2025-04-07 | 50,000.00 | 50,400.00 | 46,500.00 | 46,700.00 | 0.1M |
| 2025-04-04 | 52,300.00 | 54,300.00 | 51,300.00 | 52,100.00 | 0.1M |
| 2025-04-03 | 51,300.00 | 53,500.00 | 50,600.00 | 52,600.00 | 0.1M |
| 2025-04-02 | 52,800.00 | 53,700.00 | 52,100.00 | 52,100.00 | 0.0M |
| 2025-04-01 | 53,300.00 | 53,900.00 | 52,100.00 | 53,100.00 | 0.0M |
| 2025-03-31 | 53,300.00 | 53,800.00 | 51,600.00 | 52,900.00 | 0.0M |
| 2025-03-28 | 53,400.00 | 54,600.00 | 52,000.00 | 53,600.00 | 0.1M |
| 2025-03-27 | 55,800.00 | 55,800.00 | 53,100.00 | 53,400.00 | 0.0M |
| 2025-03-26 | 55,200.00 | 55,500.00 | 54,000.00 | 55,200.00 | 0.0M |
| 2025-03-25 | 56,900.00 | 58,200.00 | 54,800.00 | 55,200.00 | 0.1M |
| 2025-03-24 | 56,600.00 | 57,500.00 | 55,800.00 | 56,900.00 | 0.0M |
| 2025-03-21 | 56,900.00 | 58,400.00 | 56,000.00 | 56,600.00 | 0.1M |
| 2025-03-20 | 60,100.00 | 60,100.00 | 57,000.00 | 57,000.00 | 0.0M |
| 2025-03-19 | 59,100.00 | 60,700.00 | 58,400.00 | 59,600.00 | 0.0M |
| 2025-03-18 | 61,000.00 | 61,600.00 | 58,200.00 | 59,200.00 | 0.1M |
| 2025-03-17 | 58,000.00 | 60,800.00 | 57,000.00 | 60,200.00 | 0.1M |
| 2025-03-14 | 59,600.00 | 60,200.00 | 56,300.00 | 57,000.00 | 0.1M |
| 2025-03-13 | 59,500.00 | 61,200.00 | 59,200.00 | 59,500.00 | 0.0M |
| 2025-03-12 | 59,700.00 | 62,400.00 | 57,700.00 | 59,500.00 | 0.1M |
| 2025-03-11 | 59,800.00 | 59,800.00 | 56,900.00 | 59,300.00 | 0.1M |
| 2025-03-10 | 59,100.00 | 63,100.00 | 58,500.00 | 60,500.00 | 0.2M |
| 2025-03-07 | 58,000.00 | 59,800.00 | 56,100.00 | 59,000.00 | 0.1M |
| 2025-03-06 | 57,100.00 | 59,600.00 | 56,600.00 | 58,800.00 | 0.1M |
| 2025-03-05 | 59,000.00 | 60,000.00 | 55,800.00 | 57,100.00 | 0.1M |
| 2025-03-04 | 57,500.00 | 59,800.00 | 55,900.00 | 59,000.00 | 0.1M |
| 2025-02-28 | 55,600.00 | 57,800.00 | 54,900.00 | 57,300.00 | 0.1M |
| 2025-02-27 | 58,400.00 | 59,200.00 | 56,400.00 | 56,900.00 | 0.1M |
| 2025-02-26 | 64,700.00 | 64,700.00 | 57,700.00 | 58,800.00 | 0.3M |
| 2025-02-25 | 62,900.00 | 65,400.00 | 61,000.00 | 64,700.00 | 0.1M |
| 2025-02-24 | 62,200.00 | 65,600.00 | 60,500.00 | 63,100.00 | 0.1M |
| 2025-02-21 | 61,600.00 | 64,000.00 | 59,100.00 | 63,600.00 | 0.1M |
| 2025-02-20 | 61,800.00 | 62,600.00 | 60,600.00 | 62,400.00 | 0.1M |
| 2025-02-19 | 62,400.00 | 63,700.00 | 59,000.00 | 63,200.00 | 0.2M |
| 2025-02-18 | 63,700.00 | 66,200.00 | 61,000.00 | 62,100.00 | 0.2M |
| 2025-02-17 | 61,000.00 | 65,300.00 | 60,000.00 | 62,900.00 | 0.3M |
| 2025-02-14 | 61,400.00 | 61,700.00 | 59,300.00 | 61,100.00 | 0.1M |
| 2025-02-13 | 60,200.00 | 61,100.00 | 58,600.00 | 60,400.00 | 0.3M |
| 2025-02-12 | 49,500.00 | 63,300.00 | 49,150.00 | 60,400.00 | 1.3M |
| 2025-02-11 | 50,100.00 | 50,100.00 | 47,700.00 | 48,750.00 | 0.1M |
| 2025-02-10 | 47,700.00 | 48,950.00 | 47,400.00 | 48,000.00 | 0.1M |
| 2025-02-07 | 48,000.00 | 48,500.00 | 46,950.00 | 47,950.00 | 0.0M |
| 2025-02-06 | 44,750.00 | 48,100.00 | 44,000.00 | 48,000.00 | 0.1M |
| 2025-02-05 | 44,450.00 | 44,850.00 | 42,700.00 | 44,750.00 | 0.1M |
| 2025-02-04 | 44,950.00 | 45,400.00 | 43,800.00 | 44,150.00 | 0.1M |
| 2025-02-03 | 45,600.00 | 46,050.00 | 43,500.00 | 44,550.00 | 0.1M |
| 2025-01-31 | 46,500.00 | 47,450.00 | 45,400.00 | 46,050.00 | 0.1M |
| 2025-01-24 | 48,150.00 | 48,500.00 | 46,350.00 | 47,450.00 | 0.1M |
| 2025-01-23 | 48,900.00 | 49,000.00 | 47,600.00 | 47,800.00 | 0.0M |
| 2025-01-22 | 46,450.00 | 49,450.00 | 46,150.00 | 49,000.00 | 0.1M |
| 2025-01-21 | 45,950.00 | 46,650.00 | 44,700.00 | 46,250.00 | 0.0M |
| 2025-01-20 | 44,500.00 | 45,600.00 | 43,400.00 | 45,400.00 | 0.0M |
| 2025-01-17 | 45,450.00 | 45,450.00 | 44,450.00 | 44,500.00 | 0.0M |
| 2025-01-16 | 45,450.00 | 45,800.00 | 44,700.00 | 45,000.00 | 0.0M |
| 2025-01-15 | 45,500.00 | 45,800.00 | 44,600.00 | 45,450.00 | 0.0M |
| 2025-01-14 | 45,950.00 | 46,350.00 | 45,150.00 | 45,750.00 | 0.0M |
| 2025-01-13 | 47,650.00 | 48,000.00 | 45,600.00 | 45,950.00 | 0.0M |
| 2025-01-10 | 47,350.00 | 48,550.00 | 46,900.00 | 47,950.00 | 0.1M |
| 2025-01-09 | 47,050.00 | 47,750.00 | 45,500.00 | 47,450.00 | 0.1M |
| 2025-01-08 | 46,400.00 | 47,150.00 | 46,200.00 | 47,050.00 | 0.0M |
| 2025-01-07 | 46,800.00 | 47,000.00 | 44,750.00 | 47,000.00 | 0.1M |
| 2025-01-06 | 48,900.00 | 48,900.00 | 45,700.00 | 46,800.00 | 0.2M |
| 2025-01-03 | 47,000.00 | 48,300.00 | 46,750.00 | 48,050.00 | 0.1M |
| 2025-01-02 | 45,100.00 | 48,350.00 | 44,800.00 | 47,400.00 | 0.1M |