85.24
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 82.53 | 85.29 | 82.19 | 85.24 | 1.6M |
| 2025-09-30 | 82.34 | 83.39 | 81.95 | 82.92 | 1.1M |
| 2025-09-29 | 81.95 | 82.90 | 81.67 | 81.87 | 0.8M |
| 2025-09-26 | 79.45 | 81.77 | 79.23 | 81.46 | 0.8M |
| 2025-09-25 | 80.40 | 81.00 | 79.07 | 79.70 | 1.1M |
| 2025-09-24 | 80.64 | 81.50 | 80.23 | 80.67 | 0.9M |
| 2025-09-23 | 81.91 | 83.13 | 80.10 | 80.13 | 1.0M |
| 2025-09-22 | 81.38 | 81.50 | 79.82 | 81.33 | 0.7M |
| 2025-09-19 | 81.72 | 82.73 | 80.69 | 81.90 | 2.8M |
| 2025-09-18 | 82.90 | 83.49 | 80.96 | 81.43 | 1.4M |
| 2025-09-17 | 76.72 | 83.17 | 76.27 | 82.88 | 2.9M |
| 2025-09-16 | 76.12 | 76.53 | 74.33 | 75.42 | 0.9M |
| 2025-09-15 | 76.59 | 76.89 | 75.58 | 76.18 | 0.8M |
| 2025-09-12 | 76.02 | 76.92 | 75.95 | 76.62 | 0.7M |
| 2025-09-11 | 74.85 | 76.17 | 74.77 | 76.10 | 0.9M |
| 2025-09-10 | 74.79 | 75.32 | 73.85 | 74.76 | 1.0M |
| 2025-09-09 | 74.94 | 74.94 | 73.50 | 74.50 | 0.9M |
| 2025-09-08 | 75.42 | 75.52 | 73.61 | 75.00 | 0.9M |
| 2025-09-05 | 74.44 | 75.88 | 74.03 | 75.65 | 1.1M |
| 2025-09-04 | 78.23 | 78.23 | 73.87 | 73.90 | 2.0M |
| 2025-09-03 | 80.69 | 80.97 | 78.66 | 78.68 | 1.1M |
| 2025-09-02 | 79.47 | 80.89 | 79.38 | 80.66 | 1.1M |
| 2025-08-29 | 80.14 | 80.57 | 78.90 | 80.10 | 0.8M |
| 2025-08-28 | 80.28 | 80.43 | 78.46 | 79.90 | 0.8M |
| 2025-08-27 | 79.78 | 80.81 | 79.78 | 80.34 | 0.7M |
| 2025-08-26 | 79.50 | 80.41 | 79.50 | 79.91 | 0.9M |
| 2025-08-25 | 79.81 | 80.32 | 79.40 | 79.70 | 0.7M |
| 2025-08-22 | 78.80 | 81.02 | 78.33 | 79.82 | 1.0M |
| 2025-08-21 | 77.58 | 78.67 | 77.37 | 78.63 | 0.4M |
| 2025-08-20 | 78.51 | 78.79 | 77.29 | 77.93 | 0.7M |
| 2025-08-19 | 79.38 | 79.86 | 78.30 | 78.66 | 0.7M |
| 2025-08-18 | 79.94 | 80.35 | 79.33 | 79.41 | 0.6M |
| 2025-08-15 | 79.45 | 79.86 | 78.15 | 79.55 | 1.2M |
| 2025-08-14 | 81.32 | 82.25 | 79.59 | 79.64 | 1.5M |
| 2025-08-13 | 79.87 | 82.14 | 79.74 | 81.85 | 1.2M |
| 2025-08-12 | 78.58 | 80.28 | 78.40 | 80.01 | 0.9M |
| 2025-08-11 | 78.50 | 79.91 | 78.07 | 78.45 | 1.1M |
| 2025-08-08 | 76.67 | 78.30 | 76.67 | 77.61 | 1.0M |
| 2025-08-07 | 78.29 | 79.00 | 75.43 | 76.87 | 1.4M |
| 2025-08-06 | 75.70 | 77.50 | 73.95 | 75.92 | 1.5M |
| 2025-08-05 | 74.48 | 77.17 | 74.23 | 77.00 | 1.7M |
| 2025-08-04 | 73.83 | 74.63 | 73.63 | 74.60 | 1.2M |
| 2025-08-01 | 73.69 | 74.20 | 72.34 | 73.72 | 0.8M |
| 2025-07-31 | 75.07 | 75.58 | 74.04 | 74.20 | 0.6M |
| 2025-07-30 | 75.53 | 76.48 | 74.44 | 75.04 | 0.7M |
| 2025-07-29 | 75.72 | 75.99 | 74.97 | 75.48 | 0.7M |
| 2025-07-28 | 76.21 | 76.41 | 74.43 | 75.25 | 0.8M |
| 2025-07-25 | 76.25 | 76.34 | 75.17 | 76.06 | 0.7M |
| 2025-07-24 | 75.84 | 76.47 | 75.28 | 75.55 | 0.7M |
| 2025-07-23 | 75.83 | 76.97 | 75.43 | 76.05 | 0.9M |
| 2025-07-22 | 75.03 | 75.98 | 73.50 | 75.00 | 1.1M |
| 2025-07-21 | 76.42 | 76.58 | 74.69 | 74.70 | 1.1M |
| 2025-07-18 | 77.18 | 77.37 | 75.61 | 76.21 | 0.9M |
| 2025-07-17 | 74.57 | 77.27 | 74.51 | 76.59 | 1.3M |
| 2025-07-16 | 73.56 | 74.50 | 73.00 | 74.43 | 0.9M |
| 2025-07-15 | 75.36 | 75.36 | 73.35 | 73.35 | 0.9M |
| 2025-07-14 | 74.49 | 75.72 | 74.01 | 74.87 | 1.1M |
| 2025-07-11 | 75.16 | 75.58 | 74.16 | 74.78 | 1.0M |
| 2025-07-10 | 75.47 | 76.43 | 74.59 | 75.27 | 1.2M |
| 2025-07-09 | 74.91 | 75.74 | 74.09 | 75.68 | 1.0M |
| 2025-07-08 | 75.80 | 77.98 | 74.83 | 74.89 | 1.9M |
| 2025-07-07 | 74.70 | 75.01 | 73.85 | 74.34 | 0.8M |
| 2025-07-03 | 74.44 | 75.20 | 74.34 | 74.81 | 0.8M |
| 2025-07-02 | 73.00 | 73.97 | 72.02 | 73.91 | 1.5M |
| 2025-07-01 | 71.68 | 73.17 | 71.53 | 72.77 | 1.1M |
| 2025-06-30 | 71.00 | 72.02 | 70.58 | 71.77 | 1.0M |
| 2025-06-27 | 71.00 | 71.68 | 70.13 | 70.57 | 1.7M |
| 2025-06-26 | 69.59 | 72.33 | 69.18 | 71.25 | 1.8M |
| 2025-06-25 | 68.62 | 69.05 | 67.76 | 68.51 | 1.4M |
| 2025-06-24 | 67.31 | 68.27 | 66.53 | 68.19 | 1.1M |
| 2025-06-23 | 66.90 | 67.87 | 66.06 | 66.37 | 0.7M |
| 2025-06-20 | 68.22 | 68.23 | 66.62 | 67.01 | 1.3M |
| 2025-06-18 | 68.29 | 69.21 | 67.31 | 68.00 | 1.1M |
| 2025-06-17 | 69.11 | 70.13 | 68.12 | 68.19 | 1.1M |
| 2025-06-16 | 70.07 | 70.65 | 68.48 | 69.21 | 1.6M |
| 2025-06-13 | 70.15 | 71.10 | 69.46 | 69.74 | 1.1M |
| 2025-06-12 | 69.27 | 70.47 | 68.86 | 70.38 | 0.8M |
| 2025-06-11 | 69.81 | 70.00 | 68.56 | 69.69 | 0.8M |
| 2025-06-10 | 69.99 | 70.59 | 69.21 | 69.75 | 0.9M |
| 2025-06-09 | 69.28 | 70.27 | 68.06 | 69.52 | 1.3M |
| 2025-06-06 | 68.57 | 69.87 | 68.42 | 69.07 | 1.3M |
| 2025-06-05 | 69.07 | 69.08 | 67.70 | 68.08 | 1.4M |
| 2025-06-04 | 67.99 | 70.56 | 67.76 | 68.77 | 2.4M |
| 2025-06-03 | 62.00 | 68.12 | 61.75 | 67.74 | 5.1M |
| 2025-06-02 | 64.39 | 64.39 | 62.72 | 63.31 | 1.5M |
| 2025-05-30 | 65.95 | 66.04 | 61.50 | 64.84 | 2.3M |
| 2025-05-29 | 65.79 | 66.43 | 65.25 | 65.94 | 1.3M |
| 2025-05-28 | 68.02 | 68.67 | 65.53 | 65.60 | 1.5M |
| 2025-05-27 | 66.66 | 68.01 | 66.27 | 67.92 | 1.2M |
| 2025-05-23 | 66.82 | 67.37 | 65.58 | 66.17 | 1.3M |
| 2025-05-22 | 66.92 | 68.53 | 66.78 | 67.91 | 0.9M |
| 2025-05-21 | 67.73 | 68.06 | 66.51 | 67.22 | 1.0M |
| 2025-05-20 | 68.25 | 69.46 | 67.99 | 68.27 | 0.9M |
| 2025-05-19 | 68.30 | 69.00 | 68.08 | 68.41 | 1.0M |
| 2025-05-16 | 68.05 | 69.26 | 67.74 | 69.00 | 1.3M |
| 2025-05-15 | 67.21 | 68.54 | 66.48 | 68.25 | 1.8M |
| 2025-05-14 | 65.60 | 70.11 | 65.00 | 66.91 | 4.3M |
| 2025-05-13 | 65.27 | 65.79 | 64.82 | 65.30 | 0.6M |
| 2025-05-12 | 65.22 | 65.32 | 63.91 | 65.09 | 0.9M |
| 2025-05-09 | 64.21 | 64.21 | 63.07 | 64.09 | 0.8M |
| 2025-05-08 | 63.42 | 64.62 | 63.27 | 64.04 | 1.0M |
| 2025-05-07 | 62.57 | 63.26 | 62.06 | 62.90 | 0.9M |
| 2025-05-06 | 60.58 | 62.79 | 60.09 | 62.71 | 1.6M |
| 2025-05-05 | 62.03 | 62.31 | 60.98 | 61.02 | 2.1M |
| 2025-05-02 | 65.40 | 65.58 | 62.47 | 62.81 | 2.3M |
| 2025-05-01 | 65.87 | 66.32 | 62.95 | 63.90 | 2.5M |
| 2025-04-30 | 69.03 | 71.10 | 64.91 | 66.86 | 3.2M |
| 2025-04-29 | 68.10 | 69.14 | 67.82 | 68.66 | 1.8M |
| 2025-04-28 | 67.61 | 68.57 | 67.12 | 68.32 | 1.8M |
| 2025-04-25 | 67.38 | 68.04 | 66.64 | 67.61 | 1.1M |
| 2025-04-24 | 65.62 | 67.82 | 65.37 | 67.33 | 1.6M |
| 2025-04-23 | 65.83 | 66.57 | 64.74 | 65.07 | 1.0M |
| 2025-04-22 | 63.72 | 64.34 | 62.95 | 64.08 | 0.9M |
| 2025-04-21 | 65.38 | 65.38 | 62.48 | 63.04 | 0.8M |
| 2025-04-17 | 64.25 | 65.70 | 64.21 | 65.12 | 1.3M |
| 2025-04-16 | 64.02 | 65.31 | 63.93 | 64.53 | 1.3M |
| 2025-04-15 | 64.60 | 64.90 | 63.16 | 64.08 | 1.1M |
| 2025-04-14 | 64.82 | 65.13 | 63.63 | 64.92 | 1.1M |
| 2025-04-11 | 63.00 | 65.13 | 61.90 | 64.61 | 1.1M |
| 2025-04-10 | 62.13 | 63.94 | 61.50 | 63.27 | 1.5M |
| 2025-04-09 | 58.41 | 64.49 | 57.51 | 63.15 | 2.6M |
| 2025-04-08 | 60.17 | 61.43 | 58.82 | 59.36 | 1.8M |
| 2025-04-07 | 57.14 | 60.04 | 56.27 | 58.88 | 1.5M |
| 2025-04-04 | 59.78 | 61.01 | 57.90 | 58.88 | 1.6M |
| 2025-04-03 | 60.80 | 62.51 | 59.78 | 61.08 | 1.8M |
| 2025-04-02 | 58.65 | 64.23 | 58.65 | 63.05 | 2.8M |
| 2025-04-01 | 59.50 | 59.99 | 58.75 | 59.56 | 0.8M |
| 2025-03-31 | 58.59 | 59.85 | 57.87 | 59.21 | 0.9M |
| 2025-03-28 | 60.55 | 60.55 | 59.12 | 59.42 | 0.6M |
| 2025-03-27 | 61.31 | 61.67 | 60.30 | 60.55 | 0.7M |
| 2025-03-26 | 61.62 | 62.07 | 60.90 | 61.19 | 1.0M |
| 2025-03-25 | 61.66 | 62.31 | 61.08 | 61.56 | 1.1M |
| 2025-03-24 | 59.26 | 60.60 | 59.17 | 60.46 | 0.9M |
| 2025-03-21 | 58.51 | 59.39 | 57.57 | 59.05 | 1.3M |
| 2025-03-20 | 60.03 | 60.76 | 58.39 | 59.02 | 1.1M |
| 2025-03-19 | 60.23 | 61.30 | 60.05 | 60.85 | 1.3M |
| 2025-03-18 | 58.79 | 60.30 | 57.89 | 60.08 | 1.1M |
| 2025-03-17 | 58.62 | 60.32 | 57.99 | 59.22 | 1.0M |
| 2025-03-14 | 57.15 | 58.48 | 56.80 | 58.22 | 1.5M |
| 2025-03-13 | 56.78 | 57.28 | 56.29 | 56.65 | 1.5M |
| 2025-03-12 | 58.55 | 58.55 | 56.37 | 57.41 | 1.4M |
| 2025-03-11 | 58.28 | 59.25 | 57.28 | 57.58 | 1.3M |
| 2025-03-10 | 59.95 | 61.37 | 58.18 | 58.52 | 1.8M |
| 2025-03-07 | 56.96 | 61.44 | 56.85 | 60.17 | 2.2M |
| 2025-03-06 | 57.69 | 58.20 | 56.20 | 57.42 | 1.5M |
| 2025-03-05 | 57.83 | 59.59 | 57.81 | 58.38 | 2.0M |
| 2025-03-04 | 54.76 | 58.85 | 54.56 | 57.51 | 2.3M |
| 2025-03-03 | 57.89 | 58.49 | 54.90 | 55.35 | 2.1M |
| 2025-02-28 | 58.45 | 59.60 | 56.87 | 58.22 | 1.3M |
| 2025-02-27 | 59.15 | 59.57 | 58.07 | 58.94 | 1.2M |
| 2025-02-26 | 60.50 | 61.68 | 58.72 | 59.08 | 1.5M |
| 2025-02-25 | 58.83 | 61.11 | 58.62 | 60.24 | 1.9M |
| 2025-02-24 | 59.50 | 59.74 | 57.22 | 58.75 | 2.1M |
| 2025-02-21 | 61.24 | 61.29 | 57.86 | 59.49 | 3.0M |
| 2025-02-20 | 64.53 | 64.99 | 59.90 | 61.95 | 4.6M |
| 2025-02-19 | 62.36 | 67.45 | 61.71 | 65.08 | 5.2M |
| 2025-02-18 | 75.15 | 76.21 | 73.11 | 73.50 | 1.7M |
| 2025-02-14 | 73.40 | 73.69 | 72.12 | 73.46 | 1.4M |
| 2025-02-13 | 76.07 | 76.38 | 72.99 | 73.40 | 1.4M |
| 2025-02-12 | 75.90 | 77.52 | 75.50 | 75.95 | 0.8M |
| 2025-02-11 | 78.00 | 78.00 | 75.87 | 76.84 | 1.3M |
| 2025-02-10 | 77.08 | 78.59 | 77.03 | 77.97 | 1.1M |
| 2025-02-07 | 77.49 | 78.01 | 76.82 | 76.91 | 1.1M |
| 2025-02-06 | 77.60 | 78.42 | 76.89 | 77.54 | 0.9M |
| 2025-02-05 | 78.99 | 79.33 | 77.39 | 77.58 | 1.1M |
| 2025-02-04 | 78.57 | 78.57 | 77.02 | 78.14 | 1.2M |
| 2025-02-03 | 77.66 | 79.15 | 76.99 | 77.36 | 1.4M |
| 2025-01-31 | 78.60 | 80.04 | 76.44 | 79.27 | 2.4M |
| 2025-01-30 | 79.99 | 80.35 | 77.92 | 78.81 | 2.0M |
| 2025-01-29 | 80.26 | 81.45 | 79.10 | 79.85 | 1.6M |
| 2025-01-28 | 84.20 | 84.48 | 78.82 | 80.05 | 2.0M |
| 2025-01-27 | 83.85 | 85.68 | 83.31 | 84.40 | 1.2M |
| 2025-01-24 | 86.00 | 86.64 | 83.34 | 83.79 | 2.2M |
| 2025-01-23 | 92.77 | 93.20 | 84.35 | 85.33 | 5.6M |
| 2025-01-22 | 96.94 | 97.65 | 94.17 | 94.86 | 0.9M |
| 2025-01-21 | 96.15 | 97.91 | 96.01 | 96.44 | 0.9M |
| 2025-01-17 | 96.00 | 96.36 | 94.98 | 95.23 | 0.7M |
| 2025-01-16 | 95.24 | 95.67 | 93.92 | 95.39 | 0.4M |
| 2025-01-15 | 95.34 | 96.00 | 94.64 | 95.39 | 0.7M |
| 2025-01-14 | 93.85 | 94.53 | 93.00 | 94.47 | 0.8M |
| 2025-01-13 | 91.66 | 94.17 | 91.36 | 93.49 | 0.8M |
| 2025-01-10 | 91.67 | 94.39 | 91.67 | 92.54 | 0.8M |
| 2025-01-08 | 90.66 | 91.98 | 89.65 | 91.86 | 0.9M |
| 2025-01-07 | 92.33 | 92.58 | 90.13 | 90.54 | 0.9M |
| 2025-01-06 | 92.52 | 94.01 | 91.54 | 92.08 | 1.1M |
| 2025-01-03 | 90.15 | 92.51 | 90.15 | 92.30 | 0.8M |
| 2025-01-02 | 92.25 | 92.71 | 89.72 | 90.51 | 1.2M |