85.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 143.00 | 143.00 | 139.20 | 139.20 | 0.0M |
| 2024-12-30 | 144.10 | 144.10 | 142.00 | 142.00 | 0.0M |
| 2024-12-27 | 144.10 | 144.10 | 144.10 | 144.10 | 0.0M |
| 2024-12-26 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2024-12-24 | 149.50 | 150.00 | 149.50 | 150.00 | 0.0M |
| 2024-12-23 | 152.55 | 152.55 | 152.55 | 152.55 | 0.0M |
| 2024-12-20 | 155.65 | 155.65 | 155.65 | 155.65 | 0.0M |
| 2024-12-19 | 158.80 | 158.80 | 158.80 | 158.80 | 0.0M |
| 2024-12-18 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0M |
| 2024-12-17 | 165.35 | 165.35 | 165.35 | 165.35 | 0.0M |
| 2024-12-16 | 168.60 | 168.70 | 168.60 | 168.70 | 0.0M |
| 2024-12-13 | 178.00 | 178.50 | 171.00 | 172.00 | 0.0M |
| 2024-12-12 | 181.90 | 181.90 | 178.95 | 178.95 | 0.0M |
| 2024-12-11 | 170.90 | 173.55 | 170.90 | 173.55 | 0.0M |
| 2024-12-10 | 157.55 | 165.30 | 157.55 | 165.30 | 0.0M |
| 2024-12-09 | 156.50 | 157.50 | 152.10 | 157.45 | 0.0M |
| 2024-12-06 | 150.00 | 153.90 | 149.00 | 150.00 | 0.0M |
| 2024-12-05 | 150.30 | 151.05 | 150.00 | 150.40 | 0.0M |
| 2024-12-04 | 150.25 | 155.80 | 150.25 | 155.80 | 0.0M |
| 2024-12-03 | 152.10 | 155.90 | 150.00 | 155.90 | 0.0M |
| 2024-12-02 | 157.00 | 157.00 | 151.00 | 155.00 | 0.0M |
| 2024-11-29 | 164.00 | 164.00 | 158.00 | 158.00 | 0.0M |
| 2024-11-28 | 165.00 | 167.00 | 165.00 | 166.00 | 0.0M |
| 2024-11-27 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0M |
| 2024-11-26 | 155.20 | 162.80 | 155.20 | 162.80 | 0.0M |
| 2024-11-25 | 159.90 | 164.90 | 155.05 | 155.05 | 0.0M |
| 2024-11-22 | 149.05 | 158.00 | 145.25 | 157.40 | 0.0M |
| 2024-11-21 | 158.00 | 158.00 | 150.75 | 150.75 | 0.0M |
| 2024-11-19 | 158.65 | 162.00 | 158.65 | 158.65 | 0.1M |
| 2024-11-18 | 154.20 | 170.40 | 154.20 | 167.00 | 0.1M |
| 2024-11-14 | 163.00 | 163.00 | 162.30 | 162.30 | 0.0M |
| 2024-11-13 | 171.00 | 171.00 | 170.85 | 170.85 | 0.0M |
| 2024-11-12 | 179.85 | 179.85 | 179.85 | 179.85 | 0.0M |
| 2024-11-11 | 190.55 | 190.55 | 189.30 | 189.30 | 0.0M |
| 2024-11-08 | 191.00 | 199.55 | 191.00 | 199.25 | 0.0M |
| 2024-11-06 | 186.75 | 190.05 | 186.75 | 190.05 | 0.0M |
| 2024-11-05 | 185.75 | 185.75 | 181.00 | 181.00 | 0.0M |
| 2024-11-04 | 179.00 | 185.75 | 176.90 | 185.75 | 0.0M |
| 2024-11-01 | 185.50 | 186.90 | 185.50 | 186.20 | 0.0M |
| 2024-10-31 | 176.60 | 185.50 | 176.60 | 185.50 | 0.0M |
| 2024-10-30 | 180.00 | 181.50 | 180.00 | 181.50 | 0.0M |
| 2024-10-28 | 174.00 | 184.00 | 174.00 | 184.00 | 0.0M |
| 2024-10-25 | 184.00 | 188.50 | 176.00 | 179.75 | 0.0M |
| 2024-10-24 | 183.50 | 183.50 | 183.00 | 183.00 | 0.0M |
| 2024-10-23 | 186.00 | 189.20 | 180.50 | 189.10 | 0.0M |
| 2024-10-22 | 200.00 | 200.00 | 190.00 | 190.00 | 0.0M |
| 2024-10-21 | 198.00 | 204.80 | 198.00 | 200.00 | 0.0M |
| 2024-10-18 | 196.10 | 204.85 | 196.00 | 203.40 | 0.0M |
| 2024-10-17 | 200.00 | 200.00 | 196.00 | 196.05 | 0.0M |
| 2024-10-16 | 204.90 | 205.40 | 202.25 | 202.25 | 0.0M |
| 2024-10-15 | 197.00 | 205.00 | 196.55 | 200.00 | 0.0M |
| 2024-10-14 | 205.00 | 205.00 | 196.00 | 199.00 | 0.0M |
| 2024-10-11 | 202.25 | 202.25 | 201.50 | 201.90 | 0.0M |
| 2024-10-10 | 192.00 | 192.65 | 192.00 | 192.65 | 0.0M |
| 2024-10-09 | 190.00 | 190.00 | 182.00 | 183.50 | 0.0M |
| 2024-10-08 | 191.15 | 191.20 | 183.40 | 189.75 | 0.0M |
| 2024-10-07 | 180.00 | 194.90 | 180.00 | 186.35 | 0.1M |
| 2024-10-04 | 182.30 | 182.45 | 180.05 | 181.50 | 0.0M |
| 2024-10-03 | 177.90 | 186.90 | 177.90 | 182.20 | 0.0M |
| 2024-10-01 | 180.00 | 181.00 | 174.05 | 174.90 | 0.0M |
| 2024-09-30 | 182.00 | 182.10 | 178.00 | 178.05 | 0.0M |
| 2024-09-27 | 189.90 | 189.90 | 179.15 | 182.15 | 0.1M |
| 2024-09-26 | 188.00 | 190.85 | 186.50 | 190.00 | 0.0M |
| 2024-09-25 | 190.00 | 191.70 | 184.65 | 191.35 | 0.1M |
| 2024-09-24 | 196.00 | 196.80 | 191.70 | 191.80 | 0.0M |
| 2024-09-23 | 189.75 | 200.00 | 189.75 | 197.00 | 0.0M |
| 2024-09-20 | 192.00 | 192.00 | 186.05 | 190.00 | 0.0M |
| 2024-09-19 | 199.00 | 199.00 | 191.00 | 191.00 | 0.0M |
| 2024-09-18 | 203.00 | 203.00 | 199.00 | 199.00 | 0.0M |
| 2024-09-17 | 204.00 | 204.00 | 200.00 | 203.80 | 0.0M |
| 2024-09-16 | 202.50 | 202.50 | 196.25 | 198.00 | 0.0M |
| 2024-09-13 | 190.05 | 209.50 | 184.00 | 202.10 | 0.1M |
| 2024-09-12 | 195.00 | 195.00 | 190.05 | 190.50 | 0.1M |
| 2024-09-11 | 199.95 | 200.05 | 193.00 | 194.60 | 0.0M |
| 2024-09-10 | 197.15 | 202.00 | 195.50 | 197.00 | 0.0M |
| 2024-09-09 | 193.00 | 198.00 | 193.00 | 198.00 | 0.0M |
| 2024-09-06 | 194.00 | 195.50 | 184.20 | 193.55 | 0.1M |
| 2024-09-05 | 205.95 | 205.95 | 194.25 | 198.80 | 0.0M |
| 2024-09-04 | 205.65 | 206.00 | 200.00 | 200.00 | 0.1M |
| 2024-09-03 | 204.05 | 216.00 | 204.05 | 205.95 | 0.0M |
| 2024-09-02 | 203.45 | 215.00 | 202.30 | 212.90 | 0.0M |
| 2024-08-30 | 203.35 | 208.75 | 200.00 | 205.50 | 0.1M |
| 2024-08-29 | 210.00 | 210.00 | 198.00 | 199.35 | 0.1M |
| 2024-08-28 | 216.85 | 224.00 | 206.05 | 210.55 | 0.1M |
| 2024-08-27 | 229.00 | 230.50 | 214.00 | 216.85 | 0.1M |
| 2024-08-26 | 232.50 | 243.00 | 230.00 | 231.00 | 0.1M |
| 2024-08-23 | 238.00 | 257.00 | 218.00 | 232.10 | 0.4M |
| 2024-08-22 | 215.00 | 233.65 | 212.60 | 233.65 | 0.2M |
| 2024-08-21 | 195.05 | 226.00 | 194.20 | 212.45 | 0.5M |
| 2024-08-20 | 245.00 | 245.00 | 210.75 | 210.75 | 0.6M |
| 2024-08-19 | 218.00 | 234.15 | 218.00 | 234.15 | 0.2M |
| 2024-08-16 | 209.90 | 225.00 | 194.00 | 212.90 | 0.3M |
| 2024-08-14 | 192.00 | 208.60 | 184.00 | 208.05 | 0.3M |
| 2024-08-13 | 149.95 | 173.85 | 149.95 | 173.85 | 0.5M |
| 2024-08-12 | 141.20 | 149.25 | 141.00 | 144.90 | 0.1M |
| 2024-08-09 | 141.40 | 143.00 | 137.00 | 137.00 | 0.0M |
| 2024-08-08 | 144.00 | 144.00 | 136.20 | 137.65 | 0.1M |
| 2024-08-07 | 136.00 | 143.00 | 135.00 | 141.20 | 0.1M |
| 2024-08-06 | 135.00 | 138.00 | 130.50 | 132.85 | 0.0M |
| 2024-08-05 | 134.00 | 136.90 | 131.00 | 132.00 | 0.1M |
| 2024-08-02 | 145.00 | 145.00 | 137.05 | 140.20 | 0.1M |
| 2024-08-01 | 138.50 | 145.00 | 138.00 | 143.10 | 0.1M |
| 2024-07-31 | 149.00 | 149.30 | 136.50 | 138.50 | 0.1M |
| 2024-07-30 | 126.00 | 143.20 | 121.00 | 143.20 | 0.3M |
| 2024-07-29 | 130.00 | 131.50 | 123.00 | 130.20 | 0.1M |
| 2024-07-26 | 123.40 | 128.30 | 123.10 | 126.50 | 0.0M |
| 2024-07-25 | 125.40 | 129.45 | 122.40 | 122.70 | 0.0M |
| 2024-07-24 | 121.50 | 127.95 | 121.00 | 125.40 | 0.1M |
| 2024-07-23 | 119.20 | 122.25 | 114.00 | 117.35 | 0.0M |
| 2024-07-22 | 120.00 | 124.00 | 119.05 | 119.20 | 0.0M |
| 2024-07-19 | 126.00 | 126.00 | 119.00 | 120.00 | 0.0M |
| 2024-07-18 | 120.50 | 130.85 | 113.05 | 127.90 | 0.1M |
| 2024-07-16 | 127.00 | 128.50 | 120.55 | 121.30 | 0.1M |
| 2024-07-15 | 128.10 | 132.00 | 127.15 | 128.35 | 0.0M |
| 2024-07-12 | 132.00 | 136.00 | 127.00 | 128.00 | 0.0M |
| 2024-07-11 | 130.00 | 130.00 | 126.15 | 128.15 | 0.0M |
| 2024-07-10 | 135.95 | 136.25 | 120.00 | 129.30 | 0.2M |
| 2024-07-09 | 140.00 | 144.00 | 130.10 | 132.85 | 0.1M |
| 2024-07-08 | 133.00 | 146.00 | 128.20 | 137.50 | 0.4M |
| 2024-07-05 | 115.00 | 130.00 | 112.00 | 123.60 | 0.4M |
| 2024-07-04 | 114.95 | 124.90 | 114.10 | 115.30 | 0.2M |
| 2024-07-03 | 101.90 | 117.60 | 99.15 | 114.80 | 0.3M |
| 2024-07-02 | 94.90 | 99.95 | 94.50 | 98.70 | 0.0M |
| 2024-07-01 | 97.05 | 97.50 | 93.85 | 93.90 | 0.1M |
| 2024-06-28 | 101.20 | 101.20 | 97.25 | 98.75 | 0.1M |
| 2024-06-27 | 112.30 | 112.30 | 97.00 | 101.20 | 0.4M |
| 2024-06-26 | 108.30 | 109.40 | 106.00 | 106.90 | 0.1M |
| 2024-06-25 | 109.00 | 111.90 | 105.10 | 108.30 | 0.1M |
| 2024-06-24 | 95.00 | 105.00 | 95.00 | 104.65 | 0.1M |
| 2024-06-21 | 97.00 | 97.00 | 94.55 | 95.00 | 0.0M |
| 2024-06-20 | 92.50 | 94.50 | 92.50 | 94.30 | 0.0M |
| 2024-06-19 | 93.35 | 94.05 | 91.50 | 92.05 | 0.0M |
| 2024-06-18 | 92.25 | 92.90 | 90.00 | 91.50 | 0.0M |
| 2024-06-14 | 88.25 | 90.10 | 88.25 | 89.40 | 0.0M |
| 2024-06-13 | 93.40 | 94.75 | 91.00 | 91.25 | 0.0M |
| 2024-06-12 | 90.55 | 93.60 | 90.55 | 93.40 | 0.0M |
| 2024-06-11 | 89.75 | 92.80 | 89.75 | 90.55 | 0.0M |
| 2024-06-10 | 92.80 | 94.10 | 85.00 | 87.85 | 0.0M |
| 2024-06-07 | 92.00 | 94.00 | 92.00 | 92.80 | 0.0M |
| 2024-06-06 | 89.95 | 91.80 | 88.80 | 91.80 | 0.0M |
| 2024-06-05 | 85.00 | 91.00 | 85.00 | 88.95 | 0.0M |
| 2024-06-04 | 91.00 | 91.00 | 80.00 | 82.20 | 0.1M |
| 2024-06-03 | 92.70 | 95.00 | 91.20 | 93.30 | 0.0M |
| 2024-05-31 | 90.95 | 91.00 | 88.00 | 91.00 | 0.0M |
| 2024-05-30 | 94.00 | 96.00 | 88.00 | 89.60 | 0.1M |
| 2024-05-29 | 97.75 | 97.75 | 90.00 | 96.00 | 0.1M |
| 2024-05-28 | 114.00 | 115.90 | 91.00 | 99.70 | 0.2M |
| 2024-05-27 | 116.95 | 116.95 | 111.25 | 111.45 | 0.1M |
| 2024-05-24 | 113.75 | 118.45 | 113.75 | 115.25 | 0.0M |
| 2024-05-23 | 119.00 | 121.00 | 113.05 | 114.55 | 0.1M |
| 2024-05-22 | 120.70 | 123.70 | 116.00 | 116.35 | 0.1M |
| 2024-05-21 | 127.00 | 127.00 | 120.05 | 120.95 | 0.0M |
| 2024-05-18 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2024-05-17 | 123.00 | 127.00 | 119.00 | 125.85 | 0.2M |
| 2024-05-16 | 122.00 | 122.90 | 118.10 | 120.55 | 0.0M |
| 2024-05-15 | 120.00 | 122.00 | 117.60 | 119.65 | 0.1M |
| 2024-05-14 | 112.00 | 119.90 | 110.10 | 117.60 | 0.1M |
| 2024-05-13 | 111.05 | 113.90 | 108.00 | 112.25 | 0.1M |
| 2024-05-10 | 113.50 | 118.50 | 111.15 | 113.15 | 0.1M |
| 2024-05-09 | 117.00 | 117.00 | 110.00 | 110.95 | 0.0M |
| 2024-05-08 | 116.00 | 118.85 | 115.00 | 115.55 | 0.1M |
| 2024-05-07 | 120.95 | 120.95 | 115.00 | 116.95 | 0.1M |
| 2024-05-06 | 119.70 | 119.70 | 115.50 | 117.00 | 0.1M |
| 2024-05-03 | 120.00 | 123.00 | 119.60 | 119.70 | 0.1M |
| 2024-05-02 | 122.00 | 122.00 | 118.30 | 119.90 | 0.1M |
| 2024-04-30 | 117.55 | 119.80 | 114.00 | 118.30 | 0.4M |
| 2024-04-29 | 120.00 | 122.40 | 116.00 | 119.50 | 0.2M |
| 2024-04-26 | 123.10 | 124.50 | 115.00 | 122.40 | 0.1M |
| 2024-04-25 | 122.50 | 127.90 | 120.00 | 126.40 | 0.1M |
| 2024-04-24 | 131.95 | 131.95 | 115.00 | 120.15 | 0.2M |
| 2024-04-23 | 136.00 | 136.00 | 122.00 | 128.40 | 0.2M |
| 2024-04-22 | 138.00 | 144.75 | 133.00 | 135.85 | 0.3M |
| 2024-04-19 | 132.00 | 143.25 | 128.00 | 136.55 | 0.3M |
| 2024-04-18 | 133.00 | 146.00 | 123.00 | 133.05 | 0.7M |
| 2024-04-16 | 124.85 | 124.85 | 124.45 | 124.85 | 0.1M |
| 2024-04-15 | 116.40 | 118.95 | 110.10 | 118.95 | 0.3M |
| 2024-04-12 | 106.00 | 113.30 | 104.20 | 113.30 | 0.3M |
| 2024-04-10 | 112.50 | 112.50 | 107.80 | 107.95 | 0.1M |
| 2024-04-09 | 104.00 | 114.00 | 103.95 | 113.45 | 0.4M |
| 2024-04-08 | 114.60 | 114.60 | 109.40 | 109.40 | 0.0M |
| 2024-04-05 | 111.80 | 119.00 | 111.80 | 115.15 | 0.4M |
| 2024-04-04 | 108.65 | 118.45 | 107.20 | 117.65 | 0.9M |
| 2024-04-03 | 112.85 | 112.85 | 112.85 | 112.85 | 0.0M |
| 2024-04-02 | 125.00 | 125.90 | 118.75 | 118.75 | 0.7M |