72.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 72.50 | 75.00 | 69.00 | 72.00 | 0.2M |
| 2025-10-03 | 66.00 | 75.00 | 65.00 | 73.00 | 0.2M |
| 2025-10-02 | 58.00 | 67.00 | 57.65 | 65.00 | 0.2M |
| 2025-10-01 | 53.22 | 60.00 | 53.00 | 58.00 | 0.2M |
| 2025-09-30 | 54.00 | 55.00 | 53.00 | 54.00 | 0.0M |
| 2025-09-29 | 52.50 | 55.00 | 52.00 | 53.50 | 0.0M |
| 2025-09-26 | 53.50 | 55.00 | 52.18 | 53.50 | 0.0M |
| 2025-09-25 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-09-24 | 54.50 | 54.00 | 51.00 | 53.50 | 0.2M |
| 2025-09-23 | 54.50 | 57.00 | 51.00 | 54.50 | 0.0M |
| 2025-09-22 | 54.50 | 52.90 | 52.00 | 54.50 | 0.0M |
| 2025-09-19 | 54.50 | 55.40 | 52.00 | 54.50 | 0.0M |
| 2025-09-18 | 54.50 | 55.00 | 54.50 | 54.50 | 0.0M |
| 2025-09-17 | 54.50 | 57.00 | 52.15 | 54.50 | 0.0M |
| 2025-09-16 | 52.50 | 56.00 | 50.00 | 54.50 | 0.0M |
| 2025-09-15 | 52.00 | 55.00 | 49.00 | 52.50 | 0.0M |
| 2025-09-12 | 52.00 | 55.00 | 49.00 | 52.00 | 0.0M |
| 2025-09-11 | 52.00 | 53.69 | 49.00 | 52.00 | 0.0M |
| 2025-09-10 | 52.00 | 55.00 | 49.60 | 52.00 | 0.0M |
| 2025-09-09 | 52.00 | 55.00 | 49.00 | 52.00 | 0.0M |
| 2025-09-08 | 52.00 | 53.88 | 53.88 | 52.00 | 0.0M |
| 2025-09-05 | 52.00 | 55.00 | 50.00 | 52.00 | 0.0M |
| 2025-09-04 | 51.50 | 55.00 | 48.75 | 52.00 | 0.0M |
| 2025-09-03 | 51.50 | 55.00 | 48.50 | 55.00 | 0.0M |
| 2025-09-02 | 52.50 | 55.00 | 48.00 | 51.50 | 0.0M |
| 2025-09-01 | 51.50 | 55.00 | 48.00 | 52.50 | 0.0M |
| 2025-08-29 | 51.50 | 55.00 | 48.00 | 51.50 | 0.0M |
| 2025-08-28 | 51.50 | 55.00 | 48.00 | 51.50 | 0.0M |
| 2025-08-27 | 51.50 | 55.00 | 48.03 | 51.50 | 0.0M |
| 2025-08-26 | 52.50 | 55.00 | 48.00 | 51.50 | 0.0M |
| 2025-08-22 | 56.00 | 57.00 | 50.00 | 52.50 | 0.1M |
| 2025-08-21 | 56.00 | 57.00 | 55.00 | 56.00 | 0.0M |
| 2025-08-20 | 56.00 | 56.20 | 55.00 | 56.00 | 0.0M |
| 2025-08-19 | 56.00 | 57.00 | 55.00 | 56.00 | 0.0M |
| 2025-08-18 | 53.50 | 57.00 | 52.00 | 56.00 | 0.1M |
| 2025-08-15 | 53.50 | 57.95 | 52.45 | 55.50 | 0.1M |
| 2025-08-14 | 52.00 | 55.00 | 50.25 | 53.50 | 0.0M |
| 2025-08-13 | 52.00 | 54.00 | 50.00 | 52.00 | 0.0M |
| 2025-08-12 | 51.00 | 54.00 | 50.00 | 52.00 | 0.0M |
| 2025-08-11 | 52.50 | 55.00 | 50.00 | 51.00 | 0.1M |
| 2025-08-08 | 52.00 | 53.00 | 50.00 | 51.50 | 0.1M |
| 2025-08-07 | 57.50 | 60.00 | 50.00 | 52.00 | 0.2M |
| 2025-08-06 | 58.00 | 61.00 | 55.00 | 57.50 | 0.0M |
| 2025-08-05 | 57.50 | 61.00 | 55.00 | 58.00 | 0.1M |
| 2025-08-04 | 57.50 | 61.00 | 55.00 | 57.50 | 0.1M |
| 2025-08-01 | 61.00 | 62.00 | 55.00 | 57.50 | 0.1M |
| 2025-07-31 | 61.00 | 60.50 | 60.50 | 61.00 | 0.0M |
| 2025-07-30 | 61.00 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-07-29 | 61.50 | 63.00 | 60.00 | 61.00 | 0.0M |
| 2025-07-28 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-07-25 | 61.50 | 62.00 | 60.00 | 61.50 | 0.0M |
| 2025-07-24 | 61.50 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2025-07-23 | 61.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-07-22 | 61.50 | 63.00 | 60.00 | 61.00 | 0.0M |
| 2025-07-21 | 63.50 | 65.00 | 60.00 | 61.50 | 0.0M |
| 2025-07-18 | 63.50 | 65.00 | 62.00 | 63.50 | 0.0M |
| 2025-07-17 | 63.50 | 65.00 | 62.00 | 63.50 | 0.0M |
| 2025-07-16 | 65.50 | 65.00 | 60.03 | 63.50 | 0.1M |
| 2025-07-15 | 66.50 | 68.00 | 62.85 | 65.50 | 0.0M |
| 2025-07-14 | 66.50 | 68.00 | 65.00 | 66.50 | 0.0M |
| 2025-07-11 | 67.50 | 68.00 | 65.00 | 66.50 | 0.0M |
| 2025-07-10 | 72.50 | 73.00 | 65.00 | 66.50 | 0.1M |
| 2025-07-09 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-07-08 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-07-07 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-07-04 | 75.00 | 78.00 | 70.00 | 72.50 | 0.0M |
| 2025-07-03 | 75.50 | 78.00 | 72.00 | 74.50 | 0.0M |
| 2025-07-02 | 72.50 | 76.90 | 70.05 | 75.50 | 0.1M |
| 2025-07-01 | 76.50 | 79.65 | 70.00 | 72.50 | 0.0M |
| 2025-06-30 | 77.50 | 79.75 | 74.90 | 77.50 | 0.0M |
| 2025-06-27 | 80.00 | 85.00 | 75.05 | 77.50 | 0.0M |
| 2025-06-26 | 80.00 | 85.00 | 75.00 | 80.00 | 0.0M |
| 2025-06-25 | 82.50 | 84.75 | 77.00 | 80.00 | 0.0M |
| 2025-06-24 | 82.50 | 85.00 | 80.00 | 82.50 | 0.0M |
| 2025-06-23 | 84.00 | 85.00 | 80.00 | 82.50 | 0.1M |
| 2025-06-20 | 84.00 | 85.00 | 83.60 | 84.00 | 0.0M |
| 2025-06-19 | 84.00 | 83.60 | 81.40 | 84.00 | 0.0M |
| 2025-06-18 | 84.00 | 85.00 | 83.00 | 84.00 | 0.0M |
| 2025-06-17 | 83.00 | 85.00 | 82.00 | 84.00 | 0.1M |
| 2025-06-16 | 77.50 | 85.00 | 75.00 | 83.00 | 0.1M |
| 2025-06-13 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-06-12 | 77.50 | 80.00 | 76.65 | 77.50 | 0.1M |
| 2025-06-11 | 79.00 | 78.26 | 75.00 | 77.50 | 0.1M |
| 2025-06-10 | 82.50 | 85.00 | 78.00 | 79.00 | 0.2M |
| 2025-06-09 | 78.00 | 84.40 | 76.00 | 82.50 | 0.2M |
| 2025-06-06 | 80.50 | 82.25 | 76.60 | 78.00 | 0.0M |
| 2025-06-05 | 81.50 | 83.00 | 78.75 | 80.50 | 0.7M |
| 2025-06-04 | 79.00 | 87.00 | 78.00 | 81.50 | 0.2M |
| 2025-06-03 | 65.00 | 79.00 | 65.72 | 79.00 | 0.3M |
| 2025-06-02 | 61.50 | 67.70 | 62.00 | 65.00 | 0.3M |
| 2025-05-30 | 58.50 | 63.00 | 56.00 | 61.50 | 0.5M |
| 2025-05-29 | 58.50 | 61.00 | 56.10 | 58.50 | 0.0M |
| 2025-05-28 | 58.50 | 61.00 | 54.80 | 58.50 | 0.0M |
| 2025-05-27 | 60.50 | 61.35 | 56.00 | 58.50 | 0.0M |
| 2025-05-23 | 60.50 | 62.75 | 58.00 | 60.50 | 0.0M |
| 2025-05-22 | 61.50 | 63.00 | 58.00 | 60.50 | 0.0M |
| 2025-05-21 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-05-20 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-05-19 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-05-16 | 61.50 | 60.12 | 60.00 | 61.50 | 0.0M |
| 2025-05-15 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-05-14 | 57.50 | 63.00 | 55.00 | 61.50 | 0.0M |
| 2025-05-13 | 62.50 | 65.00 | 57.55 | 57.50 | 0.1M |
| 2025-05-12 | 50.00 | 65.00 | 49.25 | 62.50 | 0.2M |
| 2025-05-09 | 49.00 | 53.00 | 45.00 | 50.00 | 0.0M |
| 2025-05-08 | 49.00 | 52.00 | 45.00 | 49.00 | 0.0M |
| 2025-05-07 | 49.00 | 53.00 | 45.00 | 49.00 | 0.0M |
| 2025-05-06 | 49.00 | 53.00 | 47.35 | 49.00 | 0.0M |
| 2025-05-02 | 49.00 | 53.00 | 49.99 | 49.00 | 0.0M |
| 2025-05-01 | 47.50 | 53.00 | 45.00 | 49.00 | 0.0M |
| 2025-04-30 | 52.50 | 55.00 | 45.25 | 47.50 | 0.1M |
| 2025-04-29 | 52.50 | 55.00 | 50.00 | 53.00 | 0.2M |
| 2025-04-28 | 55.00 | 60.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-25 | 57.50 | 61.20 | 55.00 | 61.20 | 0.0M |
| 2025-04-24 | 57.50 | 60.00 | 52.75 | 57.50 | 0.1M |
| 2025-04-23 | 56.00 | 60.00 | 50.00 | 55.00 | 0.2M |
| 2025-04-22 | 56.50 | 56.75 | 52.00 | 56.00 | 0.1M |
| 2025-04-17 | 56.50 | 53.70 | 53.00 | 56.50 | 0.0M |
| 2025-04-16 | 56.50 | 57.00 | 53.00 | 56.50 | 0.0M |
| 2025-04-15 | 56.50 | 60.00 | 54.00 | 56.50 | 0.2M |
| 2025-04-14 | 57.00 | 58.20 | 52.00 | 58.20 | 0.0M |
| 2025-04-11 | 57.00 | 57.75 | 54.60 | 57.00 | 0.0M |
| 2025-04-10 | 51.50 | 60.00 | 51.80 | 57.00 | 0.1M |
| 2025-04-09 | 56.00 | 55.20 | 50.00 | 51.50 | 0.1M |
| 2025-04-08 | 56.00 | 57.00 | 55.00 | 56.00 | 0.0M |
| 2025-04-07 | 56.00 | 56.36 | 55.00 | 56.00 | 0.0M |
| 2025-04-04 | 56.00 | 55.00 | 55.00 | 56.00 | 0.0M |
| 2025-04-03 | 57.50 | 58.00 | 55.00 | 56.00 | 0.0M |
| 2025-04-02 | 57.50 | 60.00 | 55.00 | 57.50 | 0.0M |
| 2025-04-01 | 57.50 | 59.44 | 55.00 | 57.50 | 0.0M |
| 2025-03-31 | 62.50 | 65.00 | 55.00 | 57.50 | 0.0M |
| 2025-03-28 | 65.00 | 70.00 | 60.00 | 62.50 | 0.0M |
| 2025-03-27 | 65.00 | 70.00 | 60.00 | 65.00 | 0.0M |
| 2025-03-26 | 65.00 | 70.00 | 67.80 | 65.00 | 0.0M |
| 2025-03-25 | 65.00 | 70.00 | 60.50 | 65.00 | 0.1M |
| 2025-03-24 | 65.00 | 70.00 | 60.00 | 65.00 | 0.0M |
| 2025-03-21 | 67.00 | 70.00 | 62.00 | 62.50 | 0.0M |
| 2025-03-20 | 65.00 | 70.00 | 64.25 | 67.00 | 0.0M |
| 2025-03-19 | 65.00 | 70.00 | 66.92 | 65.00 | 0.0M |
| 2025-03-18 | 65.00 | 70.00 | 60.00 | 65.00 | 0.0M |
| 2025-03-17 | 65.00 | 70.00 | 60.00 | 65.00 | 0.0M |
| 2025-03-14 | 65.00 | 70.00 | 64.28 | 65.00 | 0.0M |
| 2025-03-13 | 65.00 | 70.00 | 70.00 | 65.00 | 0.0M |
| 2025-03-12 | 62.50 | 70.00 | 60.00 | 65.00 | 0.0M |
| 2025-03-11 | 70.00 | 75.00 | 63.11 | 62.50 | 0.1M |
| 2025-03-10 | 70.00 | 75.00 | 65.00 | 70.00 | 0.0M |
| 2025-03-07 | 67.50 | 70.00 | 65.00 | 70.00 | 0.0M |
| 2025-03-06 | 63.50 | 70.00 | 62.00 | 67.50 | 0.0M |
| 2025-03-05 | 62.50 | 65.00 | 60.00 | 63.50 | 0.1M |
| 2025-03-04 | 70.00 | 75.00 | 60.00 | 62.50 | 0.1M |
| 2025-03-03 | 72.50 | 75.00 | 66.50 | 70.00 | 0.0M |
| 2025-02-28 | 77.50 | 77.00 | 70.25 | 72.50 | 0.1M |
| 2025-02-27 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-02-26 | 77.50 | 78.90 | 75.00 | 77.50 | 0.0M |
| 2025-02-25 | 77.50 | 85.00 | 75.00 | 77.50 | 0.1M |
| 2025-02-24 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-02-21 | 77.50 | 80.00 | 75.00 | 77.50 | 0.0M |
| 2025-02-20 | 77.50 | 80.00 | 75.25 | 77.50 | 0.0M |
| 2025-02-19 | 77.50 | 80.00 | 76.25 | 77.50 | 0.0M |
| 2025-02-18 | 77.50 | 80.00 | 75.75 | 77.50 | 0.0M |
| 2025-02-17 | 80.00 | 85.00 | 75.00 | 77.50 | 0.0M |
| 2025-02-14 | 82.50 | 90.50 | 80.00 | 80.00 | 0.0M |
| 2025-02-13 | 82.50 | 85.00 | 80.00 | 82.50 | 0.1M |
| 2025-02-12 | 80.00 | 85.00 | 80.40 | 82.50 | 0.0M |
| 2025-02-11 | 85.00 | 90.00 | 80.00 | 80.00 | 0.0M |
| 2025-02-10 | 85.00 | 90.00 | 80.00 | 85.00 | 0.0M |
| 2025-02-07 | 85.00 | 90.00 | 80.00 | 85.00 | 0.1M |
| 2025-02-06 | 82.50 | 90.00 | 75.00 | 85.00 | 0.3M |
| 2025-02-05 | 82.50 | 90.00 | 74.25 | 74.25 | 0.0M |
| 2025-02-04 | 82.50 | 90.00 | 75.00 | 82.50 | 0.0M |
| 2025-02-03 | 70.00 | 89.00 | 70.00 | 82.50 | 0.1M |
| 2025-01-31 | 70.00 | 75.00 | 65.00 | 70.00 | 0.0M |
| 2025-01-30 | 70.00 | 75.00 | 66.67 | 70.00 | 0.0M |
| 2025-01-29 | 70.00 | 75.00 | 66.67 | 70.00 | 0.0M |
| 2025-01-28 | 70.00 | 75.00 | 65.00 | 70.00 | 0.0M |
| 2025-01-27 | 70.00 | 75.00 | 66.00 | 67.50 | 0.0M |
| 2025-01-24 | 70.00 | 70.00 | 65.00 | 67.50 | 0.0M |
| 2025-01-23 | 70.00 | 75.00 | 65.00 | 70.00 | 0.0M |
| 2025-01-22 | 70.00 | 75.00 | 65.00 | 70.00 | 0.0M |
| 2025-01-21 | 72.00 | 77.00 | 65.50 | 70.00 | 0.0M |
| 2025-01-20 | 72.00 | 77.00 | 67.00 | 72.00 | 0.0M |
| 2025-01-17 | 72.00 | 74.77 | 67.50 | 72.00 | 0.0M |
| 2025-01-16 | 72.50 | 77.00 | 69.82 | 69.82 | 0.0M |
| 2025-01-15 | 77.50 | 80.00 | 71.00 | 72.50 | 0.0M |
| 2025-01-14 | 77.50 | 80.00 | 75.75 | 77.50 | 0.0M |
| 2025-01-13 | 80.00 | 85.00 | 75.00 | 77.50 | 0.0M |
| 2025-01-10 | 80.00 | 85.00 | 75.00 | 80.00 | 0.0M |
| 2025-01-09 | 80.00 | 85.00 | 75.00 | 80.00 | 0.0M |
| 2025-01-08 | 80.00 | 78.25 | 75.50 | 80.00 | 0.0M |
| 2025-01-07 | 80.00 | 85.00 | 75.00 | 80.00 | 0.0M |
| 2025-01-06 | 75.00 | 85.00 | 70.00 | 80.00 | 0.1M |
| 2025-01-03 | 75.00 | 80.00 | 70.70 | 75.00 | 0.0M |
| 2025-01-02 | 75.00 | 80.00 | 70.00 | 75.00 | 0.0M |