81.40
마지막 업데이트: 2025-09-23
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 73.13 | 73.13 | 73.13 | 73.13 | 0.0M |
| 2024-12-27 | 71.08 | 72.00 | 71.08 | 72.00 | 0.0M |
| 2024-12-24 | 73.27 | 73.27 | 73.27 | 73.27 | 0.0M |
| 2024-12-17 | 64.20 | 65.00 | 64.20 | 65.00 | 0.0M |
| 2024-12-16 | 65.58 | 65.58 | 64.15 | 64.15 | 0.0M |
| 2024-12-11 | 63.51 | 63.51 | 63.51 | 63.51 | 0.0M |
| 2024-12-10 | 64.45 | 64.45 | 64.45 | 64.45 | 0.0M |
| 2024-12-05 | 64.25 | 64.32 | 64.25 | 64.32 | 0.0M |
| 2024-12-03 | 64.60 | 64.60 | 64.25 | 64.25 | 0.0M |
| 2024-12-02 | 64.59 | 64.59 | 64.59 | 64.59 | 0.0M |
| 2024-11-29 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-11-27 | 66.10 | 66.10 | 65.63 | 65.63 | 0.0M |
| 2024-11-05 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-11-04 | 70.01 | 70.01 | 70.01 | 70.01 | 0.0M |
| 2024-10-29 | 66.64 | 67.38 | 66.64 | 67.38 | 0.0M |
| 2024-10-14 | 72.30 | 72.31 | 72.31 | 72.30 | 0.0M |
| 2024-10-10 | 66.91 | 66.91 | 66.91 | 66.91 | 0.0M |
| 2024-10-09 | 64.00 | 66.24 | 64.00 | 66.24 | 0.0M |
| 2024-10-08 | 69.14 | 69.14 | 69.14 | 69.14 | 0.0M |
| 2024-10-02 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0M |
| 2024-10-01 | 68.85 | 70.14 | 68.85 | 70.14 | 0.0M |
| 2024-09-30 | 69.52 | 69.54 | 69.44 | 69.44 | 0.0M |
| 2024-09-26 | 69.00 | 71.07 | 67.50 | 67.50 | 0.0M |
| 2024-09-25 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-09-23 | 65.77 | 65.77 | 65.77 | 65.77 | 0.0M |
| 2024-09-20 | 64.50 | 66.00 | 64.50 | 65.25 | 0.0M |
| 2024-09-19 | 62.70 | 63.40 | 62.70 | 63.40 | 0.0M |
| 2024-09-17 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-09-13 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-09-11 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-09-10 | 60.10 | 60.10 | 60.00 | 60.00 | 0.0M |
| 2024-09-09 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-09-06 | 63.10 | 63.10 | 62.70 | 62.70 | 0.0M |
| 2024-09-05 | 66.31 | 66.50 | 66.31 | 66.50 | 0.0M |
| 2024-09-04 | 70.00 | 70.00 | 67.90 | 69.00 | 0.0M |
| 2024-08-30 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
| 2024-08-21 | 70.09 | 70.10 | 70.09 | 70.10 | 0.0M |
| 2024-08-16 | 70.20 | 70.20 | 70.20 | 70.20 | 0.0M |
| 2024-08-15 | 69.80 | 69.80 | 69.80 | 69.80 | 0.0M |
| 2024-08-07 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-08-05 | 66.99 | 67.23 | 66.99 | 67.23 | 0.0M |
| 2024-08-01 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-07-30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.0M |
| 2024-07-26 | 67.00 | 67.30 | 67.00 | 67.20 | 0.0M |
| 2024-07-24 | 67.57 | 67.61 | 67.45 | 67.45 | 0.0M |
| 2024-07-23 | 69.18 | 69.18 | 69.18 | 69.18 | 0.0M |
| 2024-07-19 | 68.70 | 68.70 | 68.70 | 68.70 | 0.0M |
| 2024-07-18 | 69.60 | 69.60 | 69.60 | 69.60 | 0.0M |
| 2024-07-17 | 69.13 | 69.13 | 69.05 | 69.05 | 0.0M |
| 2024-07-16 | 70.00 | 70.00 | 69.90 | 69.90 | 0.0M |
| 2024-07-15 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-07-12 | 74.71 | 74.71 | 73.25 | 73.25 | 0.0M |
| 2024-07-10 | 75.00 | 75.70 | 75.00 | 75.70 | 0.0M |
| 2024-07-09 | 76.50 | 76.80 | 76.50 | 76.80 | 0.0M |
| 2024-07-05 | 81.80 | 81.80 | 81.60 | 81.80 | 0.0M |
| 2024-07-03 | 84.20 | 84.20 | 84.20 | 84.20 | 0.0M |
| 2024-07-02 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-07-01 | 82.20 | 82.20 | 80.00 | 81.00 | 0.0M |
| 2024-06-28 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-06-27 | 79.30 | 79.30 | 79.20 | 79.20 | 0.0M |
| 2024-06-26 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-06-25 | 82.50 | 82.50 | 81.80 | 81.80 | 0.0M |
| 2024-06-24 | 83.00 | 83.00 | 82.60 | 82.60 | 0.0M |
| 2024-06-21 | 83.30 | 83.30 | 83.20 | 83.20 | 0.0M |
| 2024-06-20 | 86.00 | 86.90 | 86.00 | 86.90 | 0.0M |
| 2024-06-18 | 83.00 | 83.10 | 82.90 | 82.90 | 0.0M |
| 2024-06-17 | 79.30 | 79.70 | 79.30 | 79.70 | 0.0M |
| 2024-06-13 | 81.80 | 81.80 | 78.70 | 78.70 | 0.0M |
| 2024-06-12 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0M |
| 2024-06-11 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2024-06-10 | 87.30 | 87.30 | 87.30 | 87.30 | 0.0M |
| 2024-06-07 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-06-04 | 89.10 | 89.20 | 88.70 | 89.10 | 0.0M |
| 2024-06-03 | 88.90 | 89.80 | 88.20 | 89.80 | 0.0M |
| 2024-05-31 | 81.70 | 85.30 | 81.70 | 85.10 | 0.0M |
| 2024-05-30 | 88.00 | 88.00 | 87.70 | 87.70 | 0.0M |
| 2024-05-29 | 88.50 | 90.70 | 88.50 | 90.50 | 0.0M |
| 2024-05-28 | 89.00 | 92.20 | 89.00 | 91.40 | 0.0M |
| 2024-05-24 | 85.10 | 85.90 | 85.10 | 85.90 | 0.0M |
| 2024-05-23 | 84.00 | 84.00 | 82.90 | 83.80 | 0.0M |
| 2024-05-22 | 84.00 | 84.00 | 82.80 | 82.80 | 0.0M |
| 2024-05-21 | 84.70 | 84.70 | 84.70 | 84.70 | 0.0M |
| 2024-05-20 | 86.90 | 88.20 | 86.60 | 86.60 | 0.0M |
| 2024-05-17 | 86.90 | 86.90 | 86.90 | 86.90 | 0.0M |
| 2024-05-16 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-05-15 | 86.80 | 86.80 | 86.80 | 86.80 | 0.0M |
| 2024-05-14 | 88.00 | 89.00 | 88.00 | 89.00 | 0.0M |
| 2024-05-10 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0M |
| 2024-05-09 | 80.00 | 82.30 | 80.00 | 82.10 | 0.0M |
| 2024-05-07 | 74.50 | 76.90 | 74.50 | 76.80 | 0.0M |
| 2024-05-03 | 73.30 | 73.30 | 73.30 | 73.30 | 0.0M |
| 2024-05-02 | 72.30 | 73.20 | 72.30 | 73.20 | 0.0M |
| 2024-05-01 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-04-30 | 72.80 | 72.80 | 72.50 | 72.50 | 0.0M |
| 2024-04-29 | 69.60 | 69.60 | 69.60 | 69.60 | 0.0M |
| 2024-04-25 | 67.20 | 67.50 | 67.20 | 67.50 | 0.0M |
| 2024-04-24 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-04-23 | 65.80 | 65.80 | 65.80 | 65.80 | 0.0M |
| 2024-04-19 | 65.20 | 65.40 | 65.10 | 65.20 | 0.0M |
| 2024-04-18 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2024-04-17 | 59.70 | 59.90 | 59.70 | 59.80 | 0.0M |
| 2024-04-16 | 60.50 | 60.60 | 60.50 | 60.60 | 0.0M |
| 2024-04-12 | 63.70 | 63.70 | 63.60 | 63.60 | 0.0M |
| 2024-04-10 | 63.90 | 64.00 | 63.90 | 64.00 | 0.0M |
| 2024-04-09 | 63.20 | 63.20 | 63.20 | 63.20 | 0.0M |
| 2024-04-05 | 61.80 | 61.80 | 61.50 | 61.50 | 0.0M |
| 2024-04-04 | 63.50 | 63.50 | 63.20 | 63.20 | 0.0M |
| 2024-04-03 | 63.10 | 64.00 | 63.10 | 64.00 | 0.0M |
| 2024-04-02 | 62.80 | 62.80 | 62.80 | 62.80 | 0.0M |
| 2024-04-01 | 60.50 | 60.50 | 60.00 | 60.00 | 0.0M |
| 2024-03-28 | 60.10 | 60.10 | 60.00 | 60.00 | 0.0M |
| 2024-03-26 | 59.90 | 59.90 | 59.90 | 59.90 | 0.0M |
| 2024-03-25 | 62.00 | 63.50 | 61.40 | 61.50 | 0.0M |
| 2024-03-22 | 67.00 | 67.00 | 62.30 | 64.00 | 0.0M |
| 2024-03-14 | 79.70 | 79.70 | 79.60 | 79.60 | 0.0M |
| 2024-03-13 | 79.50 | 79.60 | 79.50 | 79.60 | 0.0M |
| 2024-03-12 | 81.00 | 81.70 | 81.00 | 81.70 | 0.0M |
| 2024-03-11 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0M |
| 2024-03-05 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2024-03-04 | 77.00 | 77.00 | 75.80 | 75.90 | 0.0M |
| 2024-03-01 | 76.20 | 76.20 | 76.00 | 76.00 | 0.0M |
| 2024-02-28 | 77.80 | 77.80 | 75.50 | 75.50 | 0.0M |
| 2024-02-27 | 78.80 | 78.80 | 77.60 | 77.60 | 0.0M |
| 2024-02-22 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-02-21 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-02-20 | 73.30 | 73.30 | 72.70 | 73.20 | 0.0M |
| 2024-02-16 | 72.10 | 72.70 | 72.10 | 72.20 | 0.0M |
| 2024-02-15 | 69.80 | 69.80 | 69.80 | 69.80 | 0.0M |
| 2024-02-13 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-02-09 | 67.90 | 67.90 | 66.60 | 67.20 | 0.0M |
| 2024-02-08 | 71.00 | 71.50 | 70.70 | 71.00 | 0.0M |
| 2024-02-06 | 74.50 | 75.00 | 74.50 | 75.00 | 0.0M |
| 2024-02-05 | 73.10 | 73.10 | 73.00 | 73.00 | 0.0M |
| 2024-02-02 | 71.60 | 71.60 | 71.60 | 71.60 | 0.0M |
| 2024-02-01 | 75.30 | 75.30 | 73.00 | 73.50 | 0.0M |
| 2024-01-31 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
| 2024-01-30 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2024-01-29 | 75.70 | 75.70 | 75.50 | 75.50 | 0.0M |
| 2024-01-26 | 76.00 | 76.00 | 75.50 | 75.70 | 0.0M |
| 2024-01-25 | 75.70 | 75.70 | 75.30 | 75.30 | 0.0M |
| 2024-01-24 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0M |
| 2024-01-23 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2024-01-22 | 71.80 | 72.20 | 71.80 | 72.20 | 0.0M |
| 2024-01-19 | 71.70 | 71.70 | 71.30 | 71.70 | 0.0M |
| 2024-01-18 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-01-17 | 69.20 | 69.70 | 69.20 | 69.70 | 0.0M |
| 2024-01-16 | 73.90 | 73.90 | 73.40 | 73.40 | 0.0M |
| 2024-01-12 | 71.80 | 71.80 | 71.60 | 71.60 | 0.0M |
| 2024-01-11 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2024-01-09 | 71.50 | 71.50 | 70.00 | 70.00 | 0.0M |
| 2024-01-08 | 73.70 | 73.70 | 72.70 | 73.00 | 0.0M |
| 2024-01-05 | 75.10 | 77.40 | 74.90 | 75.30 | 0.0M |
| 2024-01-04 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0M |
| 2024-01-03 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2024-01-02 | 70.40 | 70.40 | 70.40 | 70.40 | 0.0M |