73.78
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 98.00 | 98.00 | 89.10 | 90.89 | 0.0M |
| 2024-12-30 | 99.99 | 99.99 | 97.50 | 97.99 | 0.0M |
| 2024-12-27 | 98.00 | 98.00 | 95.00 | 96.22 | 0.0M |
| 2024-12-26 | 98.00 | 99.99 | 90.00 | 96.40 | 0.0M |
| 2024-12-24 | 111.69 | 111.69 | 98.55 | 98.55 | 0.0M |
| 2024-12-23 | 105.26 | 115.90 | 101.00 | 109.50 | 0.0M |
| 2024-12-20 | 114.25 | 114.25 | 100.00 | 105.37 | 0.0M |
| 2024-12-19 | 114.00 | 114.00 | 98.00 | 104.25 | 0.0M |
| 2024-12-18 | 109.90 | 115.00 | 105.00 | 105.75 | 0.0M |
| 2024-12-17 | 104.00 | 109.50 | 100.00 | 108.83 | 0.0M |
| 2024-12-16 | 99.60 | 99.61 | 97.99 | 99.61 | 0.0M |
| 2024-12-13 | 97.00 | 97.00 | 90.00 | 90.56 | 0.0M |
| 2024-12-12 | 92.61 | 95.99 | 92.00 | 95.95 | 0.0M |
| 2024-12-11 | 96.91 | 96.91 | 92.00 | 92.61 | 0.0M |
| 2024-12-10 | 104.69 | 104.69 | 95.01 | 95.01 | 0.0M |
| 2024-12-09 | 101.00 | 104.70 | 94.25 | 104.70 | 0.0M |
| 2024-12-06 | 94.00 | 101.45 | 92.26 | 98.00 | 0.0M |
| 2024-12-05 | 98.50 | 98.50 | 92.15 | 92.26 | 0.0M |
| 2024-12-04 | 100.00 | 100.00 | 97.00 | 97.00 | 0.0M |
| 2024-12-03 | 101.89 | 101.89 | 96.80 | 97.02 | 0.0M |
| 2024-12-02 | 99.00 | 101.98 | 93.10 | 101.88 | 0.0M |
| 2024-11-29 | 101.04 | 101.04 | 96.00 | 97.97 | 0.0M |
| 2024-11-28 | 98.30 | 101.17 | 98.30 | 101.05 | 0.0M |
| 2024-11-27 | 96.40 | 96.41 | 94.00 | 96.37 | 0.0M |
| 2024-11-26 | 85.72 | 91.84 | 85.72 | 91.82 | 0.0M |
| 2024-11-25 | 86.84 | 87.47 | 85.40 | 87.47 | 0.0M |
| 2024-11-22 | 86.50 | 87.60 | 79.31 | 83.31 | 0.0M |
| 2024-11-21 | 88.50 | 88.50 | 83.15 | 83.44 | 0.0M |
| 2024-11-19 | 95.15 | 95.15 | 86.15 | 86.62 | 0.0M |
| 2024-11-18 | 90.45 | 97.98 | 90.44 | 90.63 | 0.0M |
| 2024-11-14 | 100.00 | 100.00 | 95.00 | 95.19 | 0.0M |
| 2024-11-13 | 94.65 | 97.00 | 94.65 | 95.48 | 0.0M |
| 2024-11-12 | 107.00 | 107.00 | 99.51 | 99.63 | 0.0M |
| 2024-11-11 | 105.00 | 105.00 | 96.44 | 104.74 | 0.0M |
| 2024-11-08 | 100.00 | 101.51 | 99.00 | 101.51 | 0.0M |
| 2024-11-07 | 96.68 | 99.00 | 96.68 | 96.68 | 0.0M |
| 2024-11-06 | 106.11 | 110.00 | 101.76 | 101.76 | 0.0M |
| 2024-11-05 | 107.11 | 107.11 | 106.60 | 107.11 | 0.0M |
| 2024-11-04 | 102.01 | 102.01 | 97.16 | 102.01 | 0.0M |
| 2024-11-01 | 97.10 | 97.16 | 97.10 | 97.16 | 0.0M |
| 2024-10-31 | 88.33 | 88.33 | 88.33 | 88.33 | 0.0M |
| 2024-10-30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0M |
| 2024-10-29 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-10-28 | 74.95 | 74.95 | 73.00 | 73.50 | 0.0M |
| 2024-10-25 | 72.00 | 74.95 | 72.00 | 74.95 | 0.0M |
| 2024-10-24 | 73.50 | 77.00 | 73.00 | 73.00 | 0.0M |
| 2024-10-23 | 82.80 | 82.80 | 68.05 | 73.50 | 0.0M |
| 2024-10-22 | 74.00 | 75.50 | 69.30 | 75.50 | 0.0M |
| 2024-10-21 | 79.00 | 79.00 | 72.00 | 76.99 | 0.0M |
| 2024-10-18 | 74.75 | 77.99 | 71.00 | 77.45 | 0.0M |
| 2024-10-17 | 70.00 | 74.75 | 70.00 | 74.74 | 0.0M |
| 2024-10-16 | 76.50 | 76.50 | 70.00 | 70.00 | 0.0M |
| 2024-10-15 | 73.50 | 73.50 | 71.26 | 73.00 | 0.0M |
| 2024-10-14 | 79.90 | 79.90 | 73.50 | 74.05 | 0.0M |
| 2024-10-11 | 74.00 | 74.00 | 73.75 | 73.78 | 0.0M |
| 2024-10-10 | 75.41 | 79.95 | 75.41 | 76.43 | 0.0M |
| 2024-10-09 | 82.00 | 82.00 | 73.50 | 76.95 | 0.0M |
| 2024-10-08 | 81.00 | 81.00 | 74.00 | 75.90 | 0.0M |
| 2024-10-07 | 78.75 | 78.75 | 77.90 | 78.00 | 0.0M |
| 2024-10-04 | 81.00 | 81.00 | 74.75 | 75.13 | 0.0M |
| 2024-10-03 | 76.46 | 79.00 | 76.00 | 78.00 | 0.0M |
| 2024-10-01 | 77.90 | 77.90 | 75.00 | 76.46 | 0.0M |
| 2024-09-30 | 74.62 | 77.95 | 74.62 | 77.95 | 0.0M |
| 2024-09-27 | 78.75 | 78.75 | 72.50 | 74.62 | 0.0M |
| 2024-09-26 | 79.38 | 79.38 | 75.00 | 75.09 | 0.0M |
| 2024-09-25 | 75.70 | 75.70 | 73.00 | 75.60 | 0.0M |
| 2024-09-24 | 71.77 | 72.11 | 71.00 | 72.11 | 0.0M |
| 2024-09-23 | 62.55 | 68.68 | 62.55 | 68.68 | 0.0M |
| 2024-09-20 | 71.51 | 71.51 | 65.45 | 65.45 | 0.0M |
| 2024-09-19 | 71.90 | 71.90 | 65.08 | 68.89 | 0.0M |
| 2024-09-18 | 68.50 | 75.67 | 68.47 | 68.50 | 0.0M |
| 2024-09-17 | 71.34 | 73.60 | 71.34 | 72.07 | 0.0M |
| 2024-09-16 | 75.06 | 82.90 | 75.06 | 75.09 | 0.0M |
| 2024-09-13 | 78.30 | 83.00 | 78.24 | 79.01 | 0.0M |
| 2024-09-12 | 81.84 | 90.44 | 81.84 | 82.35 | 0.0M |
| 2024-09-11 | 85.73 | 90.24 | 85.73 | 86.14 | 0.0M |
| 2024-09-10 | 90.24 | 93.09 | 90.24 | 90.24 | 0.0M |
| 2024-09-09 | 94.98 | 94.98 | 94.98 | 94.98 | 0.0M |
| 2024-09-04 | 102.87 | 102.87 | 93.09 | 99.97 | 0.0M |
| 2024-09-02 | 88.68 | 97.99 | 88.68 | 97.98 | 0.0M |
| 2024-08-30 | 97.86 | 97.86 | 93.34 | 93.34 | 0.0M |
| 2024-08-29 | 102.90 | 102.90 | 97.86 | 98.25 | 0.0M |
| 2024-08-28 | 103.05 | 105.00 | 103.00 | 103.01 | 0.0M |
| 2024-08-27 | 100.00 | 105.00 | 100.00 | 103.11 | 0.0M |
| 2024-08-26 | 98.88 | 100.00 | 98.88 | 100.00 | 0.0M |
| 2024-08-23 | 96.94 | 96.94 | 96.94 | 96.94 | 0.0M |
| 2024-08-22 | 95.00 | 105.00 | 95.00 | 97.91 | 0.0M |
| 2024-08-21 | 99.00 | 100.00 | 99.00 | 100.00 | 0.0M |
| 2024-08-20 | 101.80 | 101.80 | 95.00 | 101.00 | 0.0M |
| 2024-08-19 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-08-16 | 101.75 | 102.00 | 101.75 | 101.99 | 0.0M |
| 2024-08-14 | 104.00 | 104.00 | 103.80 | 103.80 | 0.0M |
| 2024-08-13 | 104.50 | 104.50 | 101.00 | 104.00 | 0.0M |
| 2024-08-12 | 100.00 | 101.05 | 97.00 | 100.00 | 0.0M |
| 2024-08-09 | 94.00 | 96.24 | 94.00 | 96.24 | 0.0M |
| 2024-08-08 | 95.00 | 95.00 | 89.30 | 91.66 | 0.0M |
| 2024-08-07 | 94.00 | 95.00 | 93.00 | 94.00 | 0.0M |
| 2024-08-06 | 95.00 | 95.00 | 94.00 | 94.00 | 0.0M |
| 2024-08-05 | 88.66 | 91.65 | 88.66 | 91.65 | 0.0M |
| 2024-08-02 | 93.09 | 94.00 | 93.09 | 93.32 | 0.0M |
| 2024-08-01 | 93.59 | 95.05 | 93.59 | 94.99 | 0.0M |
| 2024-07-31 | 97.37 | 97.37 | 93.44 | 93.59 | 0.0M |
| 2024-07-30 | 98.36 | 98.36 | 96.39 | 98.35 | 0.0M |
| 2024-07-29 | 91.49 | 94.18 | 91.49 | 94.12 | 0.0M |
| 2024-07-26 | 85.43 | 89.70 | 85.43 | 89.70 | 0.0M |
| 2024-07-25 | 81.37 | 85.43 | 81.37 | 85.43 | 0.0M |
| 2024-07-24 | 81.36 | 81.37 | 77.50 | 81.37 | 0.0M |
| 2024-07-23 | 82.17 | 84.58 | 77.50 | 77.50 | 0.0M |
| 2024-07-22 | 79.85 | 88.23 | 79.85 | 80.56 | 0.0M |
| 2024-07-19 | 83.00 | 91.34 | 82.65 | 84.03 | 0.0M |
| 2024-07-18 | 86.64 | 87.00 | 86.64 | 87.00 | 0.0M |
| 2024-07-16 | 90.25 | 93.10 | 90.25 | 91.20 | 0.0M |
| 2024-07-15 | 95.02 | 95.02 | 90.27 | 95.00 | 0.0M |
| 2024-07-12 | 100.00 | 104.99 | 95.02 | 95.02 | 0.0M |
| 2024-07-11 | 99.57 | 100.04 | 93.00 | 100.02 | 0.0M |
| 2024-07-10 | 95.00 | 95.31 | 93.56 | 95.28 | 0.0M |
| 2024-07-09 | 86.65 | 86.65 | 86.65 | 86.65 | 0.0M |
| 2024-07-08 | 78.77 | 78.78 | 78.77 | 78.78 | 0.0M |
| 2024-07-05 | 67.01 | 71.62 | 67.01 | 71.62 | 0.0M |
| 2024-07-04 | 75.90 | 75.90 | 65.11 | 65.11 | 0.0M |
| 2024-07-03 | 78.15 | 78.15 | 69.00 | 69.00 | 0.0M |
| 2024-07-02 | 73.25 | 78.59 | 71.05 | 71.05 | 0.0M |
| 2024-07-01 | 78.63 | 78.63 | 78.60 | 78.60 | 0.0M |
| 2024-06-28 | 71.38 | 72.00 | 71.38 | 71.50 | 0.0M |
| 2024-06-27 | 83.84 | 83.84 | 69.30 | 69.30 | 0.0M |
| 2024-06-26 | 82.99 | 82.99 | 77.00 | 77.00 | 0.0M |
| 2024-06-25 | 69.60 | 80.00 | 69.60 | 76.00 | 0.0M |
| 2024-06-24 | 76.99 | 76.99 | 76.99 | 76.99 | 0.0M |
| 2024-06-21 | 66.57 | 81.00 | 66.57 | 81.00 | 0.0M |
| 2024-06-20 | 67.25 | 73.95 | 67.25 | 73.95 | 0.0M |
| 2024-06-19 | 62.25 | 72.60 | 62.25 | 67.25 | 0.0M |
| 2024-06-18 | 65.01 | 66.02 | 65.01 | 66.02 | 0.0M |
| 2024-06-13 | 69.50 | 72.05 | 65.25 | 72.05 | 0.0M |
| 2024-06-11 | 63.01 | 69.30 | 63.01 | 69.30 | 0.0M |
| 2024-06-07 | 64.91 | 64.91 | 63.00 | 63.00 | 0.0M |
| 2024-06-05 | 59.86 | 59.86 | 57.25 | 59.01 | 0.0M |
| 2024-06-04 | 59.85 | 59.85 | 59.85 | 59.85 | 0.0M |
| 2024-06-03 | 59.86 | 59.86 | 59.85 | 59.85 | 0.0M |
| 2024-05-31 | 62.00 | 62.00 | 57.01 | 57.01 | 0.0M |
| 2024-05-30 | 59.26 | 59.28 | 59.26 | 59.28 | 0.0M |
| 2024-05-29 | 61.95 | 61.95 | 59.20 | 59.20 | 0.0M |
| 2024-05-28 | 59.20 | 64.50 | 59.19 | 59.19 | 0.0M |
| 2024-05-27 | 68.79 | 68.79 | 62.30 | 62.30 | 0.0M |
| 2024-05-24 | 64.01 | 65.55 | 59.42 | 65.53 | 0.0M |
| 2024-05-23 | 65.50 | 65.50 | 62.43 | 62.43 | 0.0M |
| 2024-05-22 | 60.01 | 62.43 | 60.01 | 62.43 | 0.0M |
| 2024-05-21 | 68.96 | 68.96 | 62.43 | 62.43 | 0.0M |
| 2024-05-17 | 65.68 | 65.68 | 65.68 | 65.68 | 0.0M |
| 2024-05-16 | 62.48 | 69.03 | 62.48 | 69.03 | 0.0M |
| 2024-05-15 | 65.74 | 65.75 | 65.74 | 65.75 | 0.0M |
| 2024-05-13 | 69.19 | 69.19 | 69.19 | 69.19 | 0.0M |
| 2024-05-10 | 65.90 | 65.90 | 65.90 | 65.90 | 0.0M |
| 2024-05-09 | 66.00 | 66.00 | 62.77 | 62.77 | 0.0M |
| 2024-05-07 | 71.51 | 71.51 | 66.00 | 66.00 | 0.0M |
| 2024-05-06 | 68.10 | 75.25 | 68.10 | 68.11 | 0.0M |
| 2024-05-03 | 72.06 | 72.07 | 71.67 | 71.67 | 0.0M |
| 2024-05-02 | 75.46 | 83.38 | 75.44 | 75.44 | 0.0M |
| 2024-04-30 | 79.00 | 79.41 | 79.00 | 79.41 | 0.0M |
| 2024-04-29 | 75.63 | 75.63 | 75.60 | 75.63 | 0.0M |
| 2024-04-26 | 72.06 | 72.12 | 72.03 | 72.03 | 0.0M |
| 2024-04-25 | 75.81 | 75.81 | 75.81 | 75.81 | 0.0M |
| 2024-04-24 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-04-23 | 73.51 | 81.14 | 73.51 | 76.00 | 0.0M |
| 2024-04-22 | 77.32 | 85.38 | 77.30 | 77.30 | 0.0M |
| 2024-04-19 | 79.30 | 81.35 | 79.30 | 81.35 | 0.0M |
| 2024-04-18 | 79.38 | 79.38 | 75.60 | 77.49 | 0.0M |
| 2024-04-16 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2024-04-15 | 68.70 | 72.00 | 68.70 | 72.00 | 0.0M |
| 2024-04-12 | 68.69 | 68.69 | 68.69 | 68.69 | 0.0M |
| 2024-04-10 | 72.31 | 72.32 | 72.30 | 72.30 | 0.0M |
| 2024-04-09 | 76.05 | 76.20 | 76.05 | 76.05 | 0.0M |
| 2024-04-08 | 79.80 | 80.00 | 79.80 | 80.00 | 0.0M |
| 2024-04-05 | 86.48 | 87.62 | 80.56 | 84.00 | 0.0M |
| 2024-04-04 | 86.00 | 86.00 | 84.78 | 84.78 | 0.0M |
| 2024-04-03 | 85.77 | 87.00 | 79.89 | 84.78 | 0.0M |
| 2024-04-02 | 76.18 | 84.18 | 76.18 | 84.09 | 0.0M |
| 2024-04-01 | 80.18 | 80.18 | 73.05 | 80.18 | 0.0M |
| 2024-03-28 | 76.37 | 76.37 | 76.37 | 76.37 | 0.0M |
| 2024-03-27 | 72.74 | 72.74 | 70.01 | 72.74 | 0.0M |
| 2024-03-26 | 69.28 | 69.28 | 69.28 | 69.28 | 0.0M |
| 2024-03-22 | 65.99 | 65.99 | 65.99 | 65.99 | 0.0M |
| 2024-03-21 | 59.45 | 62.85 | 59.45 | 62.85 | 0.0M |
| 2024-03-20 | 54.16 | 59.86 | 54.16 | 59.86 | 0.0M |
| 2024-03-19 | 57.01 | 57.01 | 57.01 | 57.01 | 0.0M |
| 2024-03-18 | 60.00 | 60.01 | 60.00 | 60.01 | 0.0M |
| 2024-03-15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.0M |
| 2024-03-14 | 66.47 | 66.47 | 66.47 | 66.47 | 0.0M |
| 2024-03-13 | 70.05 | 77.30 | 69.96 | 69.96 | 0.0M |
| 2024-03-12 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0M |
| 2024-03-11 | 85.65 | 85.65 | 77.51 | 77.51 | 0.0M |
| 2024-03-07 | 81.58 | 81.58 | 81.58 | 81.58 | 0.0M |
| 2024-03-06 | 77.70 | 77.70 | 76.10 | 77.70 | 0.0M |
| 2024-03-05 | 74.00 | 74.00 | 71.89 | 74.00 | 0.0M |
| 2024-03-04 | 70.45 | 70.48 | 70.45 | 70.48 | 0.0M |
| 2024-03-02 | 67.13 | 67.13 | 67.13 | 67.13 | 0.0M |
| 2024-03-01 | 63.94 | 63.94 | 63.94 | 63.94 | 0.0M |
| 2024-02-29 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0M |
| 2024-02-28 | 55.24 | 58.00 | 55.00 | 58.00 | 0.0M |
| 2024-02-27 | 54.45 | 57.20 | 54.40 | 55.24 | 0.0M |
| 2024-02-26 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-02-23 | 57.00 | 57.20 | 57.00 | 57.20 | 0.0M |
| 2024-02-22 | 53.45 | 59.00 | 53.45 | 54.50 | 0.0M |
| 2024-02-21 | 55.21 | 61.00 | 55.21 | 56.20 | 0.0M |
| 2024-02-20 | 60.80 | 60.80 | 57.76 | 58.11 | 0.0M |
| 2024-02-19 | 60.80 | 64.00 | 60.80 | 60.80 | 0.0M |
| 2024-02-16 | 64.00 | 67.00 | 63.98 | 63.98 | 0.0M |
| 2024-02-15 | 69.00 | 69.00 | 67.34 | 67.34 | 0.0M |
| 2024-02-14 | 61.05 | 66.00 | 61.03 | 65.89 | 0.0M |
| 2024-02-13 | 66.00 | 66.00 | 61.32 | 64.23 | 0.0M |
| 2024-02-12 | 64.86 | 64.86 | 58.75 | 64.54 | 0.0M |
| 2024-02-09 | 61.78 | 65.02 | 61.78 | 61.78 | 0.0M |
| 2024-02-08 | 64.50 | 65.10 | 61.62 | 65.02 | 0.0M |
| 2024-02-07 | 62.74 | 65.00 | 59.60 | 64.85 | 0.0M |
| 2024-02-06 | 62.74 | 62.74 | 58.00 | 62.71 | 0.0M |
| 2024-02-05 | 63.63 | 65.45 | 59.27 | 59.76 | 0.0M |
| 2024-02-02 | 64.95 | 65.20 | 59.05 | 62.38 | 0.0M |
| 2024-02-01 | 63.00 | 67.90 | 62.10 | 62.10 | 0.0M |
| 2024-01-31 | 72.00 | 72.00 | 65.36 | 65.36 | 0.0M |
| 2024-01-30 | 69.00 | 72.00 | 65.55 | 68.80 | 0.0M |
| 2024-01-29 | 65.32 | 70.32 | 63.65 | 69.00 | 0.0M |
| 2024-01-25 | 66.99 | 66.99 | 61.28 | 66.98 | 0.0M |
| 2024-01-24 | 64.50 | 64.50 | 64.49 | 64.49 | 0.0M |
| 2024-01-23 | 71.45 | 71.45 | 67.88 | 67.88 | 0.0M |
| 2024-01-20 | 71.60 | 71.60 | 71.45 | 71.45 | 0.0M |
| 2024-01-19 | 71.80 | 71.80 | 71.80 | 71.80 | 0.0M |
| 2024-01-18 | 75.00 | 75.00 | 71.80 | 71.80 | 0.0M |
| 2024-01-17 | 68.60 | 73.50 | 68.60 | 72.00 | 0.0M |
| 2024-01-16 | 66.98 | 70.00 | 65.50 | 70.00 | 0.0M |
| 2024-01-15 | 72.00 | 72.00 | 66.98 | 66.98 | 0.0M |
| 2024-01-12 | 75.27 | 75.27 | 68.31 | 70.50 | 0.0M |
| 2024-01-11 | 71.90 | 71.90 | 68.31 | 71.70 | 0.0M |
| 2024-01-10 | 68.40 | 72.00 | 68.40 | 71.90 | 0.0M |
| 2024-01-09 | 68.74 | 72.00 | 68.74 | 72.00 | 0.0M |
| 2024-01-08 | 71.00 | 71.00 | 67.00 | 68.74 | 0.0M |
| 2024-01-05 | 71.00 | 71.00 | 65.00 | 70.50 | 0.0M |
| 2024-01-04 | 67.00 | 70.43 | 67.00 | 68.00 | 0.0M |
| 2024-01-03 | 72.00 | 72.00 | 66.00 | 70.43 | 0.0M |
| 2024-01-02 | 65.93 | 72.87 | 65.93 | 69.25 | 0.0M |
| 2024-01-01 | 67.44 | 69.40 | 62.82 | 69.40 | 0.0M |