81.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 87.00 | 87.10 | 84.70 | 84.70 | 3.8M |
| 2024-12-30 | 87.50 | 87.80 | 86.91 | 86.99 | 3.3M |
| 2024-12-27 | 88.14 | 88.45 | 87.25 | 87.90 | 3.0M |
| 2024-12-26 | 88.49 | 88.68 | 88.00 | 88.16 | 2.3M |
| 2024-12-25 | 88.80 | 88.90 | 87.83 | 88.52 | 2.2M |
| 2024-12-24 | 88.18 | 89.46 | 87.50 | 89.04 | 3.7M |
| 2024-12-23 | 90.58 | 90.96 | 87.88 | 88.11 | 6.4M |
| 2024-12-20 | 89.95 | 92.47 | 89.71 | 90.86 | 4.8M |
| 2024-12-19 | 89.50 | 89.92 | 88.63 | 89.92 | 3.3M |
| 2024-12-18 | 91.00 | 91.00 | 89.90 | 90.37 | 2.5M |
| 2024-12-17 | 90.81 | 91.21 | 89.67 | 90.46 | 3.3M |
| 2024-12-16 | 92.40 | 92.60 | 90.14 | 91.35 | 6.0M |
| 2024-12-13 | 96.38 | 96.50 | 91.88 | 93.50 | 13.3M |
| 2024-12-12 | 94.82 | 97.38 | 93.88 | 96.64 | 7.3M |
| 2024-12-11 | 93.65 | 96.00 | 92.66 | 94.80 | 5.4M |
| 2024-12-10 | 95.33 | 96.93 | 93.00 | 93.25 | 9.8M |
| 2024-12-09 | 91.90 | 92.21 | 90.43 | 90.53 | 3.2M |
| 2024-12-06 | 90.92 | 92.80 | 90.92 | 92.22 | 2.3M |
| 2024-12-05 | 91.80 | 92.09 | 90.34 | 91.39 | 2.5M |
| 2024-12-04 | 91.65 | 92.48 | 90.60 | 91.81 | 2.3M |
| 2024-12-03 | 93.65 | 93.65 | 91.89 | 91.90 | 2.8M |
| 2024-12-02 | 92.61 | 94.15 | 91.37 | 93.65 | 5.1M |
| 2024-11-29 | 90.31 | 93.00 | 90.31 | 91.69 | 3.5M |
| 2024-11-28 | 91.73 | 92.65 | 90.00 | 90.30 | 2.6M |
| 2024-11-27 | 90.01 | 92.25 | 89.91 | 91.73 | 2.6M |
| 2024-11-26 | 89.30 | 91.80 | 88.92 | 90.45 | 4.0M |
| 2024-11-25 | 88.60 | 89.87 | 87.99 | 89.27 | 3.5M |
| 2024-11-22 | 92.30 | 92.44 | 88.50 | 88.67 | 4.4M |
| 2024-11-21 | 92.15 | 92.65 | 91.57 | 92.44 | 2.4M |
| 2024-11-20 | 92.00 | 92.85 | 91.61 | 92.71 | 3.1M |
| 2024-11-19 | 90.91 | 92.50 | 90.28 | 92.50 | 4.0M |
| 2024-11-18 | 91.73 | 92.90 | 90.56 | 90.87 | 6.1M |
| 2024-11-15 | 93.37 | 94.55 | 92.30 | 92.30 | 7.1M |
| 2024-11-14 | 95.55 | 96.53 | 94.04 | 94.07 | 7.8M |
| 2024-11-13 | 98.00 | 98.51 | 95.51 | 95.92 | 11.3M |
| 2024-11-12 | 100.99 | 103.00 | 99.35 | 99.90 | 7.8M |
| 2024-11-11 | 100.50 | 101.50 | 98.88 | 100.40 | 6.2M |
| 2024-11-08 | 105.00 | 105.19 | 100.75 | 101.44 | 7.5M |
| 2024-11-07 | 96.45 | 104.50 | 95.96 | 103.54 | 10.5M |
| 2024-11-06 | 97.50 | 99.30 | 96.34 | 96.90 | 6.8M |
| 2024-11-05 | 95.90 | 97.30 | 94.12 | 97.24 | 7.9M |
| 2024-11-04 | 96.40 | 98.60 | 95.06 | 96.09 | 6.4M |
| 2024-11-01 | 95.19 | 99.47 | 94.81 | 97.24 | 6.0M |
| 2024-10-31 | 95.68 | 96.48 | 94.69 | 95.75 | 4.3M |
| 2024-10-30 | 96.50 | 97.78 | 94.95 | 96.08 | 4.3M |
| 2024-10-29 | 97.12 | 99.78 | 96.29 | 96.39 | 6.5M |
| 2024-10-28 | 96.88 | 98.15 | 95.52 | 96.75 | 6.4M |
| 2024-10-25 | 97.02 | 97.12 | 93.21 | 95.27 | 9.1M |
| 2024-10-24 | 96.66 | 99.00 | 95.70 | 99.00 | 4.5M |
| 2024-10-23 | 98.12 | 99.49 | 97.00 | 97.65 | 6.1M |
| 2024-10-22 | 96.67 | 100.00 | 96.31 | 98.10 | 5.0M |
| 2024-10-21 | 97.93 | 98.80 | 96.15 | 97.12 | 6.0M |
| 2024-10-18 | 94.80 | 101.00 | 93.50 | 97.93 | 6.8M |
| 2024-10-17 | 94.40 | 98.16 | 93.51 | 95.72 | 7.1M |
| 2024-10-16 | 93.51 | 95.30 | 92.82 | 93.85 | 6.0M |
| 2024-10-15 | 98.97 | 98.97 | 95.01 | 96.11 | 8.3M |
| 2024-10-14 | 106.00 | 106.38 | 100.00 | 103.05 | 7.4M |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | 3.7M |
| 2024-10-10 | 110.01 | 116.30 | 109.00 | 114.70 | 5.1M |
| 2024-10-09 | 115.00 | 118.88 | 108.99 | 110.00 | 6.8M |
| 2024-10-08 | 121.10 | 121.10 | 115.26 | 121.10 | 10.3M |
| 2024-09-30 | 105.08 | 110.09 | 105.08 | 110.09 | 6.6M |
| 2024-09-27 | 97.32 | 101.96 | 95.16 | 100.08 | 6.9M |
| 2024-09-26 | 84.20 | 93.00 | 83.42 | 92.69 | 8.8M |
| 2024-09-25 | 86.50 | 87.66 | 84.73 | 84.74 | 8.0M |
| 2024-09-24 | 79.77 | 84.50 | 77.34 | 84.48 | 8.9M |
| 2024-09-23 | 81.05 | 81.49 | 78.79 | 79.00 | 5.4M |
| 2024-09-20 | 84.50 | 85.15 | 80.50 | 81.39 | 6.3M |
| 2024-09-19 | 85.70 | 86.86 | 83.80 | 84.99 | 4.4M |
| 2024-09-18 | 85.00 | 86.95 | 84.07 | 85.94 | 2.1M |
| 2024-09-13 | 87.30 | 89.16 | 85.18 | 85.39 | 3.2M |
| 2024-09-12 | 91.05 | 91.90 | 88.30 | 88.45 | 1.7M |
| 2024-09-11 | 89.04 | 92.48 | 87.80 | 91.55 | 2.2M |
| 2024-09-10 | 87.25 | 89.55 | 86.63 | 89.47 | 2.9M |
| 2024-09-09 | 89.28 | 90.19 | 86.88 | 87.18 | 2.1M |
| 2024-09-06 | 93.00 | 93.00 | 89.70 | 89.72 | 1.7M |
| 2024-09-05 | 94.85 | 95.10 | 91.46 | 93.00 | 2.8M |
| 2024-09-04 | 93.90 | 95.89 | 93.63 | 94.65 | 2.8M |
| 2024-09-03 | 93.28 | 95.29 | 92.24 | 94.59 | 2.7M |
| 2024-09-02 | 95.25 | 96.20 | 92.36 | 92.39 | 3.8M |
| 2024-08-30 | 92.00 | 97.15 | 90.90 | 95.50 | 6.2M |
| 2024-08-29 | 87.38 | 91.60 | 86.90 | 90.72 | 5.6M |
| 2024-08-28 | 87.10 | 88.85 | 85.10 | 85.90 | 5.0M |
| 2024-08-27 | 83.15 | 84.65 | 82.11 | 84.65 | 1.6M |
| 2024-08-26 | 84.50 | 85.60 | 83.11 | 83.53 | 1.4M |
| 2024-08-23 | 83.75 | 85.06 | 83.48 | 85.00 | 1.1M |
| 2024-08-22 | 85.06 | 85.68 | 83.58 | 83.80 | 2.0M |
| 2024-08-21 | 84.56 | 85.90 | 84.22 | 85.08 | 1.0M |
| 2024-08-20 | 84.74 | 85.79 | 84.08 | 84.80 | 1.4M |
| 2024-08-19 | 85.15 | 86.80 | 84.54 | 84.74 | 2.3M |
| 2024-08-16 | 85.77 | 87.77 | 84.50 | 86.24 | 2.0M |
| 2024-08-15 | 85.68 | 86.94 | 85.00 | 85.42 | 2.0M |
| 2024-08-14 | 86.01 | 87.18 | 85.77 | 86.35 | 1.3M |
| 2024-08-13 | 86.66 | 87.25 | 85.80 | 86.45 | 1.2M |
| 2024-08-12 | 87.44 | 88.38 | 86.89 | 86.98 | 0.9M |
| 2024-08-09 | 90.00 | 91.02 | 87.77 | 87.77 | 1.6M |
| 2024-08-08 | 89.51 | 91.10 | 87.58 | 90.06 | 2.2M |
| 2024-08-07 | 86.30 | 90.50 | 85.89 | 90.15 | 2.5M |
| 2024-08-06 | 85.83 | 86.55 | 85.08 | 86.15 | 2.1M |
| 2024-08-05 | 86.00 | 88.37 | 85.00 | 85.06 | 2.1M |
| 2024-08-02 | 86.29 | 89.00 | 86.18 | 86.67 | 1.5M |
| 2024-08-01 | 91.18 | 91.74 | 87.30 | 87.47 | 2.8M |
| 2024-07-31 | 87.45 | 92.50 | 86.26 | 91.74 | 1.9M |
| 2024-07-30 | 87.81 | 88.36 | 85.89 | 87.55 | 2.0M |
| 2024-07-29 | 89.51 | 89.72 | 87.17 | 87.38 | 1.8M |
| 2024-07-26 | 88.83 | 90.97 | 88.40 | 89.82 | 1.7M |
| 2024-07-25 | 88.52 | 90.88 | 87.10 | 88.88 | 2.2M |
| 2024-07-24 | 91.42 | 91.79 | 88.23 | 88.23 | 3.0M |
| 2024-07-23 | 96.48 | 96.48 | 91.18 | 91.19 | 2.4M |
| 2024-07-22 | 98.45 | 99.00 | 95.61 | 96.21 | 1.7M |
| 2024-07-19 | 98.38 | 100.00 | 97.00 | 98.95 | 1.3M |
| 2024-07-18 | 97.18 | 99.88 | 97.00 | 98.79 | 1.9M |
| 2024-07-17 | 96.30 | 98.55 | 95.61 | 97.58 | 3.0M |
| 2024-07-16 | 104.13 | 104.64 | 96.30 | 97.13 | 4.9M |
| 2024-07-15 | 107.00 | 107.36 | 104.23 | 104.59 | 1.6M |
| 2024-07-12 | 106.15 | 107.98 | 106.15 | 107.55 | 1.6M |
| 2024-07-11 | 106.00 | 107.17 | 105.11 | 106.14 | 1.5M |
| 2024-07-10 | 103.18 | 106.56 | 102.51 | 105.69 | 2.2M |
| 2024-07-09 | 101.70 | 103.28 | 100.50 | 103.18 | 2.0M |
| 2024-07-08 | 100.99 | 102.98 | 99.30 | 101.49 | 2.2M |
| 2024-07-05 | 100.72 | 101.70 | 98.47 | 101.01 | 2.9M |
| 2024-07-04 | 101.50 | 103.65 | 100.71 | 100.71 | 1.6M |
| 2024-07-03 | 105.16 | 105.92 | 101.36 | 102.20 | 3.1M |
| 2024-07-02 | 107.32 | 107.60 | 105.00 | 105.37 | 1.9M |
| 2024-07-01 | 110.56 | 110.80 | 106.67 | 107.68 | 2.2M |
| 2024-06-28 | 112.30 | 113.20 | 110.18 | 110.99 | 1.7M |
| 2024-06-27 | 113.50 | 114.50 | 112.16 | 112.61 | 1.9M |
| 2024-06-26 | 111.68 | 114.08 | 110.86 | 113.99 | 2.1M |
| 2024-06-25 | 111.88 | 112.38 | 109.80 | 110.68 | 2.1M |
| 2024-06-24 | 107.83 | 114.40 | 107.60 | 112.35 | 4.4M |
| 2024-06-21 | 107.99 | 111.49 | 106.65 | 107.11 | 2.1M |
| 2024-06-20 | 109.00 | 111.76 | 107.80 | 108.05 | 1.8M |
| 2024-06-19 | 108.50 | 110.05 | 107.20 | 109.00 | 1.8M |
| 2024-06-18 | 105.87 | 108.76 | 104.71 | 108.50 | 2.5M |
| 2024-06-17 | 106.51 | 107.77 | 104.81 | 105.89 | 2.9M |
| 2024-06-14 | 107.44 | 109.23 | 106.00 | 108.12 | 2.1M |
| 2024-06-13 | 108.60 | 108.97 | 105.65 | 108.48 | 2.7M |
| 2024-06-12 | 109.27 | 110.27 | 108.05 | 108.51 | 1.8M |
| 2024-06-11 | 109.13 | 111.00 | 108.80 | 109.97 | 1.4M |
| 2024-06-07 | 111.61 | 111.99 | 108.00 | 109.32 | 1.6M |
| 2024-06-06 | 111.28 | 112.46 | 111.23 | 111.50 | 1.3M |
| 2024-06-05 | 113.50 | 114.55 | 111.30 | 111.50 | 2.4M |
| 2024-06-04 | 110.51 | 113.50 | 110.42 | 113.00 | 3.0M |
| 2024-06-03 | 109.10 | 111.80 | 108.13 | 110.50 | 2.0M |
| 2024-05-31 | 108.00 | 110.61 | 107.94 | 108.89 | 1.8M |
| 2024-05-30 | 111.00 | 111.05 | 107.69 | 108.15 | 2.1M |
| 2024-05-29 | 110.00 | 111.17 | 109.68 | 109.70 | 1.7M |
| 2024-05-28 | 112.29 | 112.63 | 109.70 | 110.40 | 2.0M |
| 2024-05-27 | 108.98 | 112.50 | 108.60 | 112.29 | 2.7M |
| 2024-05-24 | 109.01 | 110.50 | 107.90 | 108.43 | 1.6M |
| 2024-05-23 | 108.05 | 110.30 | 107.50 | 109.92 | 2.3M |
| 2024-05-22 | 109.01 | 110.08 | 107.09 | 108.18 | 1.5M |
| 2024-05-21 | 108.34 | 109.58 | 107.55 | 108.65 | 1.5M |
| 2024-05-20 | 109.63 | 110.53 | 108.10 | 108.70 | 2.3M |
| 2024-05-17 | 109.50 | 110.56 | 107.51 | 109.54 | 2.4M |
| 2024-05-16 | 111.00 | 111.69 | 109.50 | 109.95 | 1.7M |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | 1.5M |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | 2.1M |
| 2024-05-13 | 111.30 | 112.83 | 109.50 | 111.89 | 3.1M |
| 2024-05-10 | 116.00 | 117.50 | 113.10 | 113.40 | 2.8M |
| 2024-05-09 | 113.58 | 115.60 | 113.58 | 115.60 | 1.7M |
| 2024-05-08 | 114.59 | 115.32 | 113.10 | 113.60 | 1.6M |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.60 | 2.5M |
| 2024-05-06 | 109.50 | 116.16 | 108.88 | 115.55 | 5.4M |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | 1.7M |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | 2.8M |
| 2024-04-26 | 111.03 | 112.50 | 108.88 | 109.10 | 2.7M |
| 2024-04-25 | 112.00 | 112.00 | 109.30 | 110.12 | 2.2M |
| 2024-04-24 | 108.68 | 111.30 | 107.99 | 110.97 | 5.1M |
| 2024-04-23 | 103.41 | 108.30 | 103.40 | 108.25 | 4.7M |
| 2024-04-22 | 104.00 | 106.00 | 102.69 | 104.40 | 3.8M |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.60 | 7.0M |
| 2024-04-18 | 100.30 | 104.61 | 99.63 | 103.46 | 4.3M |
| 2024-04-17 | 100.04 | 101.50 | 98.30 | 101.10 | 2.6M |
| 2024-04-16 | 102.06 | 102.93 | 99.68 | 100.68 | 2.8M |
| 2024-04-15 | 100.00 | 102.98 | 100.00 | 102.38 | 2.2M |
| 2024-04-12 | 101.25 | 101.98 | 99.60 | 100.00 | 1.8M |
| 2024-04-11 | 97.76 | 102.50 | 97.41 | 101.99 | 4.0M |
| 2024-04-10 | 96.70 | 99.01 | 96.50 | 98.32 | 4.6M |
| 2024-04-09 | 95.21 | 96.88 | 94.31 | 95.90 | 2.8M |
| 2024-04-08 | 96.01 | 96.95 | 94.80 | 95.63 | 2.1M |
| 2024-04-03 | 96.20 | 98.58 | 96.20 | 96.86 | 3.0M |
| 2024-04-02 | 96.00 | 96.52 | 94.86 | 95.86 | 2.0M |
| 2024-04-01 | 95.95 | 96.60 | 94.97 | 96.07 | 2.4M |
| 2024-03-29 | 93.25 | 96.00 | 93.11 | 95.98 | 1.3M |
| 2024-03-28 | 92.28 | 94.50 | 91.40 | 93.30 | 1.3M |
| 2024-03-27 | 92.73 | 94.73 | 92.70 | 92.88 | 1.4M |
| 2024-03-26 | 94.80 | 95.00 | 92.31 | 93.14 | 1.6M |
| 2024-03-25 | 93.78 | 95.20 | 93.70 | 94.29 | 1.9M |
| 2024-03-22 | 93.85 | 95.00 | 93.50 | 94.61 | 2.1M |
| 2024-03-21 | 96.88 | 96.88 | 94.00 | 94.42 | 3.2M |
| 2024-03-20 | 96.30 | 97.37 | 95.30 | 96.24 | 1.6M |
| 2024-03-19 | 95.00 | 98.39 | 94.53 | 96.68 | 3.0M |
| 2024-03-18 | 95.00 | 95.37 | 93.47 | 95.01 | 2.8M |
| 2024-03-15 | 96.80 | 98.29 | 95.02 | 95.37 | 2.0M |
| 2024-03-14 | 96.75 | 98.61 | 95.45 | 97.05 | 3.6M |
| 2024-03-13 | 98.77 | 99.78 | 96.56 | 97.15 | 2.7M |
| 2024-03-12 | 96.99 | 99.50 | 96.46 | 99.30 | 3.5M |
| 2024-03-11 | 93.98 | 97.77 | 93.00 | 97.60 | 4.1M |
| 2024-03-08 | 92.19 | 93.80 | 91.70 | 93.64 | 3.5M |
| 2024-03-07 | 94.88 | 95.64 | 92.28 | 92.62 | 3.5M |
| 2024-03-06 | 95.58 | 96.66 | 94.05 | 95.01 | 3.2M |
| 2024-03-05 | 97.70 | 98.72 | 94.86 | 95.80 | 4.6M |
| 2024-03-04 | 100.76 | 100.80 | 97.68 | 98.98 | 3.7M |
| 2024-03-01 | 105.48 | 106.30 | 99.85 | 101.60 | 5.2M |
| 2024-02-29 | 103.00 | 107.06 | 101.60 | 106.09 | 5.2M |
| 2024-02-28 | 102.54 | 105.00 | 101.50 | 101.50 | 2.6M |
| 2024-02-27 | 101.60 | 103.49 | 101.01 | 101.92 | 2.4M |
| 2024-02-26 | 102.21 | 103.50 | 100.06 | 102.15 | 3.0M |
| 2024-02-23 | 98.80 | 103.00 | 98.24 | 102.20 | 2.7M |
| 2024-02-22 | 93.59 | 98.25 | 93.12 | 98.22 | 3.4M |
| 2024-02-21 | 93.71 | 95.65 | 92.30 | 93.62 | 3.0M |
| 2024-02-20 | 89.85 | 94.88 | 89.00 | 93.82 | 3.9M |
| 2024-02-19 | 86.58 | 89.68 | 86.58 | 89.56 | 2.5M |
| 2024-02-08 | 84.73 | 86.18 | 83.12 | 85.41 | 2.5M |
| 2024-02-07 | 82.00 | 86.80 | 81.00 | 84.56 | 3.1M |
| 2024-02-06 | 75.57 | 83.15 | 75.57 | 82.50 | 3.8M |
| 2024-02-05 | 77.98 | 80.63 | 75.01 | 78.24 | 3.6M |
| 2024-02-02 | 79.00 | 80.40 | 76.50 | 78.50 | 2.2M |
| 2024-02-01 | 81.88 | 82.33 | 79.28 | 79.53 | 2.3M |
| 2024-01-31 | 78.40 | 83.15 | 77.87 | 82.39 | 3.9M |
| 2024-01-30 | 82.60 | 82.60 | 78.52 | 78.98 | 4.6M |
| 2024-01-29 | 86.08 | 86.80 | 82.36 | 82.60 | 3.7M |
| 2024-01-26 | 88.55 | 89.23 | 84.67 | 86.68 | 2.9M |
| 2024-01-25 | 87.30 | 90.10 | 85.72 | 89.30 | 1.9M |
| 2024-01-24 | 87.73 | 89.30 | 86.79 | 88.01 | 2.1M |
| 2024-01-23 | 86.55 | 87.77 | 85.10 | 87.61 | 1.8M |
| 2024-01-22 | 92.52 | 92.70 | 86.75 | 87.65 | 2.1M |
| 2024-01-19 | 92.00 | 93.56 | 91.61 | 92.73 | 1.4M |
| 2024-01-18 | 92.50 | 92.96 | 88.90 | 92.38 | 2.0M |
| 2024-01-17 | 93.63 | 94.47 | 93.03 | 93.19 | 1.0M |
| 2024-01-16 | 93.78 | 94.72 | 93.22 | 94.47 | 0.8M |
| 2024-01-15 | 93.30 | 94.77 | 92.90 | 94.23 | 1.2M |
| 2024-01-12 | 96.00 | 96.72 | 93.67 | 94.50 | 1.5M |
| 2024-01-11 | 97.12 | 98.06 | 96.67 | 96.72 | 1.4M |
| 2024-01-10 | 93.45 | 98.48 | 93.45 | 97.94 | 2.9M |
| 2024-01-09 | 93.00 | 94.60 | 92.27 | 94.04 | 1.5M |
| 2024-01-08 | 93.42 | 95.59 | 92.20 | 92.80 | 2.1M |
| 2024-01-05 | 96.30 | 96.30 | 93.30 | 93.42 | 1.9M |
| 2024-01-04 | 97.45 | 99.43 | 95.50 | 96.42 | 1.5M |
| 2024-01-03 | 99.28 | 100.15 | 97.13 | 97.72 | 1.1M |
| 2024-01-02 | 99.69 | 100.20 | 98.22 | 99.72 | 1.0M |