82.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 81.00 | 84.00 | 80.00 | 82.00 | 1.4M |
| 2025-09-25 | 81.00 | 83.00 | 81.00 | 81.00 | 0.6M |
| 2025-09-24 | 82.00 | 83.00 | 81.00 | 81.00 | 0.6M |
| 2025-09-22 | 81.00 | 83.00 | 80.00 | 82.00 | 0.7M |
| 2025-09-19 | 80.00 | 83.00 | 80.00 | 81.00 | 1.9M |
| 2025-09-18 | 81.00 | 82.00 | 79.00 | 80.00 | 1.2M |
| 2025-09-17 | 81.00 | 83.00 | 80.00 | 81.00 | 0.7M |
| 2025-09-16 | 80.00 | 82.00 | 78.00 | 81.00 | 1.1M |
| 2025-09-12 | 83.00 | 83.00 | 79.00 | 80.00 | 3.3M |
| 2025-09-11 | 90.00 | 92.00 | 80.00 | 82.00 | 11.1M |
| 2025-09-10 | 86.00 | 90.00 | 83.00 | 87.00 | 3.3M |
| 2025-09-09 | 91.00 | 91.00 | 85.00 | 86.00 | 2.6M |
| 2025-09-08 | 89.00 | 92.00 | 89.00 | 90.00 | 1.2M |
| 2025-09-05 | 89.00 | 90.00 | 88.00 | 89.00 | 0.3M |
| 2025-09-04 | 90.00 | 91.00 | 87.00 | 89.00 | 1.6M |
| 2025-09-03 | 94.00 | 94.00 | 88.00 | 88.00 | 2.7M |
| 2025-09-02 | 92.00 | 97.00 | 90.00 | 94.00 | 3.5M |
| 2025-09-01 | 90.00 | 94.00 | 89.00 | 92.00 | 2.6M |
| 2025-08-29 | 87.00 | 91.00 | 87.00 | 90.00 | 3.1M |
| 2025-08-28 | 87.00 | 88.00 | 86.00 | 87.00 | 0.5M |
| 2025-08-27 | 88.00 | 88.00 | 86.00 | 88.00 | 0.5M |
| 2025-08-26 | 86.00 | 88.00 | 85.00 | 88.00 | 0.8M |
| 2025-08-25 | 88.00 | 88.00 | 85.00 | 86.00 | 0.9M |
| 2025-08-22 | 88.00 | 88.00 | 87.00 | 87.00 | 0.8M |
| 2025-08-21 | 89.00 | 90.00 | 88.00 | 88.00 | 0.5M |
| 2025-08-20 | 90.00 | 91.00 | 88.00 | 90.00 | 1.0M |
| 2025-08-19 | 90.00 | 91.00 | 88.00 | 91.00 | 1.1M |
| 2025-08-18 | 89.00 | 91.00 | 89.00 | 89.00 | 1.4M |
| 2025-08-15 | 88.00 | 90.00 | 87.00 | 89.00 | 1.4M |
| 2025-08-14 | 91.00 | 91.00 | 84.00 | 87.00 | 6.6M |
| 2025-08-13 | 87.00 | 88.00 | 85.00 | 88.00 | 1.0M |
| 2025-08-12 | 86.00 | 88.00 | 86.00 | 86.00 | 0.8M |
| 2025-08-08 | 90.00 | 91.00 | 86.00 | 86.00 | 2.2M |
| 2025-08-07 | 91.00 | 92.00 | 90.00 | 90.00 | 0.8M |
| 2025-08-06 | 92.00 | 93.00 | 90.00 | 91.00 | 0.9M |
| 2025-08-05 | 91.00 | 93.00 | 91.00 | 92.00 | 0.6M |
| 2025-08-04 | 90.00 | 92.00 | 88.00 | 92.00 | 0.9M |
| 2025-08-01 | 91.00 | 92.00 | 91.00 | 91.00 | 0.6M |
| 2025-07-31 | 92.00 | 92.00 | 90.00 | 91.00 | 1.0M |
| 2025-07-30 | 92.00 | 93.00 | 89.00 | 92.00 | 1.3M |
| 2025-07-29 | 92.00 | 93.00 | 90.00 | 92.00 | 1.1M |
| 2025-07-28 | 91.00 | 93.00 | 89.00 | 92.00 | 1.3M |
| 2025-07-25 | 91.00 | 92.00 | 89.00 | 90.00 | 1.2M |
| 2025-07-24 | 89.00 | 91.00 | 88.00 | 91.00 | 1.3M |
| 2025-07-23 | 88.00 | 91.00 | 88.00 | 89.00 | 1.6M |
| 2025-07-22 | 89.00 | 91.00 | 88.00 | 88.00 | 1.1M |
| 2025-07-18 | 89.00 | 92.00 | 88.00 | 90.00 | 1.6M |
| 2025-07-17 | 87.00 | 90.00 | 87.00 | 90.00 | 1.8M |
| 2025-07-16 | 88.00 | 89.00 | 86.00 | 88.00 | 2.1M |
| 2025-07-15 | 90.00 | 91.00 | 86.00 | 88.00 | 3.7M |
| 2025-07-14 | 91.00 | 94.00 | 88.00 | 90.00 | 5.6M |
| 2025-07-11 | 100.00 | 102.00 | 92.00 | 94.00 | 11.6M |
| 2025-07-10 | 90.00 | 103.00 | 90.00 | 97.00 | 18.3M |
| 2025-07-09 | 92.00 | 95.00 | 88.00 | 91.00 | 9.6M |
| 2025-07-08 | 82.00 | 91.00 | 81.00 | 88.00 | 8.1M |
| 2025-07-07 | 86.00 | 88.00 | 80.00 | 82.00 | 10.6M |
| 2025-07-04 | 79.00 | 83.00 | 79.00 | 81.00 | 1.2M |
| 2025-07-03 | 78.00 | 81.00 | 78.00 | 80.00 | 1.5M |
| 2025-07-02 | 80.00 | 80.00 | 76.00 | 77.00 | 2.7M |
| 2025-07-01 | 83.00 | 85.00 | 79.00 | 80.00 | 2.2M |
| 2025-06-30 | 81.00 | 85.00 | 81.00 | 82.00 | 2.8M |
| 2025-06-27 | 84.00 | 87.00 | 83.00 | 84.00 | 1.3M |
| 2025-06-26 | 86.00 | 86.00 | 83.00 | 84.00 | 1.4M |
| 2025-06-25 | 86.00 | 87.00 | 84.00 | 86.00 | 1.4M |
| 2025-06-24 | 85.00 | 88.00 | 84.00 | 87.00 | 1.8M |
| 2025-06-23 | 83.00 | 85.00 | 82.00 | 85.00 | 1.4M |
| 2025-06-20 | 88.00 | 89.00 | 84.00 | 85.00 | 3.0M |
| 2025-06-19 | 91.00 | 93.00 | 88.00 | 88.00 | 4.1M |
| 2025-06-18 | 90.00 | 93.00 | 88.00 | 90.00 | 4.1M |
| 2025-06-17 | 93.00 | 94.00 | 90.00 | 91.00 | 3.2M |
| 2025-06-16 | 88.00 | 94.00 | 87.00 | 92.00 | 5.6M |
| 2025-06-13 | 91.00 | 92.00 | 86.00 | 88.00 | 5.2M |
| 2025-06-12 | 95.00 | 96.00 | 88.00 | 90.00 | 9.7M |
| 2025-06-11 | 98.00 | 100.00 | 92.00 | 93.00 | 17.1M |
| 2025-06-10 | 112.00 | 119.00 | 95.00 | 97.00 | 58.6M |
| 2025-06-09 | 81.00 | 106.00 | 78.00 | 106.00 | 74.4M |
| 2025-06-06 | 77.00 | 79.00 | 75.00 | 76.00 | 1.6M |
| 2025-06-05 | 78.00 | 80.00 | 77.00 | 77.00 | 0.5M |
| 2025-06-04 | 76.00 | 82.00 | 76.00 | 78.00 | 2.1M |
| 2025-06-03 | 76.00 | 77.00 | 74.00 | 77.00 | 1.3M |
| 2025-06-02 | 77.00 | 78.00 | 76.00 | 76.00 | 0.6M |
| 2025-05-30 | 75.00 | 78.00 | 75.00 | 76.00 | 1.3M |
| 2025-05-29 | 75.00 | 76.00 | 74.00 | 74.00 | 0.6M |
| 2025-05-28 | 75.00 | 76.00 | 73.00 | 74.00 | 0.9M |
| 2025-05-27 | 74.00 | 75.00 | 73.00 | 74.00 | 0.9M |
| 2025-05-26 | 75.00 | 76.00 | 74.00 | 75.00 | 0.8M |
| 2025-05-23 | 77.00 | 79.00 | 75.00 | 76.00 | 1.3M |
| 2025-05-22 | 80.00 | 80.00 | 77.00 | 78.00 | 2.0M |
| 2025-05-21 | 85.00 | 86.00 | 80.00 | 82.00 | 4.4M |
| 2025-05-20 | 79.00 | 83.00 | 79.00 | 81.00 | 1.5M |
| 2025-05-19 | 81.00 | 82.00 | 78.00 | 79.00 | 1.6M |
| 2025-05-16 | 74.00 | 83.00 | 74.00 | 82.00 | 3.4M |
| 2025-05-15 | 74.00 | 75.00 | 72.00 | 74.00 | 1.2M |
| 2025-05-14 | 76.00 | 76.00 | 73.00 | 74.00 | 1.4M |
| 2025-05-13 | 76.00 | 81.00 | 74.00 | 75.00 | 8.2M |
| 2025-05-12 | 73.00 | 73.00 | 72.00 | 72.00 | 0.4M |
| 2025-05-09 | 73.00 | 74.00 | 72.00 | 73.00 | 0.6M |
| 2025-05-08 | 75.00 | 75.00 | 72.00 | 73.00 | 0.9M |
| 2025-05-07 | 75.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2025-05-02 | 75.00 | 76.00 | 74.00 | 75.00 | 0.6M |
| 2025-05-01 | 76.00 | 81.00 | 74.00 | 76.00 | 5.3M |
| 2025-04-30 | 75.00 | 78.00 | 75.00 | 77.00 | 0.9M |
| 2025-04-28 | 77.00 | 78.00 | 75.00 | 75.00 | 1.2M |
| 2025-04-25 | 79.00 | 79.00 | 77.00 | 77.00 | 0.8M |
| 2025-04-24 | 79.00 | 80.00 | 78.00 | 78.00 | 0.3M |
| 2025-04-23 | 81.00 | 81.00 | 78.00 | 78.00 | 0.9M |
| 2025-04-22 | 79.00 | 81.00 | 78.00 | 80.00 | 0.8M |
| 2025-04-21 | 81.00 | 88.00 | 77.00 | 81.00 | 6.3M |
| 2025-04-18 | 79.00 | 83.00 | 78.00 | 81.00 | 1.3M |
| 2025-04-17 | 77.00 | 79.00 | 76.00 | 78.00 | 0.4M |
| 2025-04-16 | 78.00 | 79.00 | 77.00 | 77.00 | 0.5M |
| 2025-04-15 | 79.00 | 80.00 | 78.00 | 78.00 | 0.7M |
| 2025-04-14 | 79.00 | 81.00 | 78.00 | 78.00 | 1.2M |
| 2025-04-11 | 74.00 | 79.00 | 74.00 | 77.00 | 1.0M |
| 2025-04-10 | 77.00 | 78.00 | 74.00 | 76.00 | 2.3M |
| 2025-04-09 | 73.00 | 75.00 | 70.00 | 72.00 | 2.1M |
| 2025-04-08 | 71.00 | 77.00 | 71.00 | 74.00 | 2.4M |
| 2025-04-07 | 70.00 | 72.00 | 66.00 | 66.00 | 4.7M |
| 2025-04-04 | 76.00 | 79.00 | 73.00 | 78.00 | 3.6M |
| 2025-04-03 | 78.00 | 82.00 | 77.00 | 79.00 | 2.5M |
| 2025-04-02 | 84.00 | 85.00 | 83.00 | 83.00 | 1.7M |
| 2025-04-01 | 87.00 | 88.00 | 84.00 | 86.00 | 1.4M |
| 2025-03-31 | 88.00 | 88.00 | 85.00 | 86.00 | 2.1M |
| 2025-03-28 | 88.00 | 90.00 | 88.00 | 90.00 | 1.1M |
| 2025-03-27 | 91.00 | 92.00 | 88.00 | 89.00 | 2.3M |
| 2025-03-26 | 90.00 | 93.00 | 90.00 | 93.00 | 1.2M |
| 2025-03-25 | 90.00 | 91.00 | 89.00 | 90.00 | 1.6M |
| 2025-03-24 | 90.00 | 92.00 | 89.00 | 89.00 | 1.1M |
| 2025-03-21 | 90.00 | 92.00 | 90.00 | 91.00 | 0.8M |
| 2025-03-19 | 92.00 | 93.00 | 90.00 | 90.00 | 1.0M |
| 2025-03-18 | 90.00 | 92.00 | 90.00 | 92.00 | 0.7M |
| 2025-03-17 | 89.00 | 91.00 | 87.00 | 90.00 | 1.0M |
| 2025-03-14 | 88.00 | 90.00 | 88.00 | 88.00 | 1.6M |
| 2025-03-13 | 90.00 | 90.00 | 87.00 | 87.00 | 1.2M |
| 2025-03-12 | 87.00 | 90.00 | 87.00 | 89.00 | 1.1M |
| 2025-03-11 | 87.00 | 87.00 | 84.00 | 86.00 | 1.5M |
| 2025-03-10 | 86.00 | 89.00 | 85.00 | 87.00 | 1.2M |
| 2025-03-07 | 86.00 | 88.00 | 85.00 | 86.00 | 1.5M |
| 2025-03-06 | 87.00 | 89.00 | 86.00 | 87.00 | 0.9M |
| 2025-03-05 | 85.00 | 88.00 | 85.00 | 87.00 | 1.5M |
| 2025-03-04 | 86.00 | 87.00 | 82.00 | 85.00 | 3.7M |
| 2025-03-03 | 89.00 | 90.00 | 87.00 | 87.00 | 2.0M |
| 2025-02-28 | 90.00 | 91.00 | 87.00 | 87.00 | 4.6M |
| 2025-02-27 | 93.00 | 94.00 | 90.00 | 91.00 | 3.7M |
| 2025-02-26 | 96.00 | 97.00 | 91.00 | 94.00 | 3.4M |
| 2025-02-25 | 92.00 | 98.00 | 91.00 | 95.00 | 3.3M |
| 2025-02-21 | 100.00 | 100.00 | 97.00 | 99.00 | 2.3M |
| 2025-02-20 | 100.00 | 102.00 | 98.00 | 99.00 | 1.8M |
| 2025-02-19 | 101.00 | 102.00 | 99.00 | 100.00 | 2.4M |
| 2025-02-18 | 102.00 | 104.00 | 101.00 | 101.00 | 2.2M |
| 2025-02-17 | 100.00 | 105.00 | 99.00 | 102.00 | 3.7M |
| 2025-02-14 | 99.00 | 103.00 | 97.00 | 100.00 | 3.9M |
| 2025-02-13 | 100.00 | 101.00 | 98.00 | 99.00 | 2.0M |
| 2025-02-12 | 100.00 | 101.00 | 98.00 | 101.00 | 2.9M |
| 2025-02-10 | 99.00 | 101.00 | 98.00 | 99.00 | 2.2M |
| 2025-02-07 | 98.00 | 100.00 | 97.00 | 98.00 | 1.5M |
| 2025-02-06 | 97.00 | 100.00 | 97.00 | 99.00 | 2.3M |
| 2025-02-05 | 96.00 | 99.00 | 96.00 | 98.00 | 1.8M |
| 2025-02-04 | 96.00 | 98.00 | 95.00 | 96.00 | 1.6M |
| 2025-02-03 | 95.00 | 97.00 | 93.00 | 95.00 | 3.6M |
| 2025-01-31 | 97.00 | 98.00 | 95.00 | 96.00 | 2.4M |
| 2025-01-30 | 99.00 | 99.00 | 97.00 | 97.00 | 3.4M |
| 2025-01-29 | 101.00 | 101.00 | 98.00 | 99.00 | 3.4M |
| 2025-01-28 | 102.00 | 102.00 | 100.00 | 100.00 | 3.6M |
| 2025-01-27 | 102.00 | 106.00 | 102.00 | 102.00 | 6.3M |
| 2025-01-24 | 105.00 | 108.00 | 102.00 | 102.00 | 11.8M |
| 2025-01-23 | 109.00 | 109.00 | 100.00 | 103.00 | 9.8M |
| 2025-01-22 | 99.00 | 103.00 | 99.00 | 102.00 | 3.5M |
| 2025-01-21 | 100.00 | 101.00 | 98.00 | 99.00 | 3.2M |
| 2025-01-20 | 100.00 | 103.00 | 100.00 | 100.00 | 1.4M |
| 2025-01-17 | 102.00 | 103.00 | 99.00 | 100.00 | 2.4M |
| 2025-01-16 | 104.00 | 105.00 | 101.00 | 103.00 | 1.4M |
| 2025-01-15 | 103.00 | 104.00 | 101.00 | 104.00 | 1.9M |
| 2025-01-14 | 104.00 | 106.00 | 103.00 | 104.00 | 2.1M |
| 2025-01-10 | 102.00 | 106.00 | 102.00 | 104.00 | 3.4M |
| 2025-01-09 | 100.00 | 104.00 | 99.00 | 101.00 | 3.7M |
| 2025-01-08 | 103.00 | 105.00 | 100.00 | 100.00 | 5.8M |
| 2025-01-07 | 106.00 | 107.00 | 101.00 | 103.00 | 10.1M |
| 2025-01-06 | 101.00 | 127.00 | 98.00 | 109.00 | 28.9M |