83.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 86.09 | 87.34 | 83.12 | 83.51 | 7.9M |
| 2025-09-25 | 86.32 | 89.38 | 85.00 | 87.56 | 8.1M |
| 2025-09-24 | 84.57 | 91.19 | 82.23 | 87.30 | 14.2M |
| 2025-09-23 | 85.52 | 87.95 | 82.30 | 85.63 | 10.5M |
| 2025-09-22 | 83.15 | 85.68 | 81.10 | 82.50 | 9.8M |
| 2025-09-19 | 83.00 | 84.95 | 81.40 | 81.90 | 8.5M |
| 2025-09-18 | 78.43 | 87.30 | 78.40 | 81.99 | 14.3M |
| 2025-09-17 | 76.05 | 78.80 | 75.70 | 77.49 | 5.1M |
| 2025-09-16 | 76.26 | 78.10 | 75.38 | 76.24 | 5.6M |
| 2025-09-15 | 78.20 | 78.78 | 75.56 | 76.41 | 5.7M |
| 2025-09-12 | 76.21 | 78.40 | 75.51 | 76.73 | 5.9M |
| 2025-09-11 | 71.45 | 76.96 | 70.45 | 76.20 | 9.6M |
| 2025-09-10 | 73.29 | 73.85 | 71.14 | 71.43 | 7.7M |
| 2025-09-09 | 74.56 | 74.84 | 72.11 | 72.90 | 5.0M |
| 2025-09-08 | 74.50 | 75.44 | 73.12 | 75.02 | 5.5M |
| 2025-09-05 | 74.88 | 75.53 | 73.05 | 75.44 | 7.2M |
| 2025-09-04 | 81.20 | 81.20 | 71.81 | 74.00 | 12.1M |
| 2025-09-03 | 81.95 | 82.88 | 79.50 | 81.01 | 7.2M |
| 2025-09-02 | 84.26 | 85.45 | 80.62 | 81.95 | 9.3M |
| 2025-09-01 | 83.78 | 87.40 | 81.88 | 84.76 | 10.7M |
| 2025-08-29 | 81.63 | 82.72 | 78.50 | 82.30 | 8.7M |
| 2025-08-28 | 77.20 | 81.71 | 77.20 | 81.61 | 12.2M |
| 2025-08-27 | 80.00 | 83.78 | 77.50 | 77.81 | 11.7M |
| 2025-08-26 | 78.81 | 80.86 | 77.77 | 79.88 | 7.6M |
| 2025-08-25 | 80.66 | 82.88 | 78.30 | 79.68 | 15.2M |
| 2025-08-22 | 77.01 | 82.60 | 77.00 | 80.62 | 17.6M |
| 2025-08-21 | 75.99 | 81.94 | 74.50 | 76.20 | 23.6M |
| 2025-08-20 | 67.77 | 72.50 | 67.69 | 71.57 | 14.0M |
| 2025-08-19 | 67.50 | 69.79 | 66.69 | 68.26 | 7.9M |
| 2025-08-18 | 65.98 | 68.90 | 65.98 | 67.96 | 10.5M |
| 2025-08-15 | 63.22 | 64.98 | 62.38 | 64.28 | 7.0M |
| 2025-08-14 | 61.70 | 64.66 | 61.48 | 63.47 | 10.9M |
| 2025-08-13 | 59.72 | 62.25 | 59.63 | 61.76 | 7.2M |
| 2025-08-12 | 57.57 | 60.79 | 57.09 | 60.07 | 8.3M |
| 2025-08-11 | 58.00 | 58.55 | 57.36 | 57.59 | 5.2M |
| 2025-08-08 | 60.00 | 60.00 | 57.28 | 57.57 | 6.2M |
| 2025-08-07 | 61.30 | 61.95 | 59.79 | 60.14 | 6.1M |
| 2025-08-06 | 60.50 | 61.41 | 59.81 | 60.92 | 4.5M |
| 2025-08-05 | 59.30 | 61.12 | 58.91 | 60.53 | 5.4M |
| 2025-08-04 | 58.93 | 60.46 | 58.81 | 59.30 | 4.4M |
| 2025-08-01 | 59.93 | 61.39 | 59.12 | 59.28 | 3.8M |
| 2025-07-31 | 59.70 | 61.50 | 59.50 | 60.04 | 5.2M |
| 2025-07-30 | 60.73 | 61.20 | 59.29 | 60.00 | 4.2M |
| 2025-07-29 | 60.66 | 61.22 | 60.30 | 60.86 | 4.2M |
| 2025-07-28 | 60.80 | 61.99 | 59.71 | 60.77 | 6.5M |
| 2025-07-25 | 58.25 | 60.96 | 57.92 | 60.64 | 7.1M |
| 2025-07-24 | 57.31 | 58.68 | 57.31 | 58.16 | 4.4M |
| 2025-07-23 | 56.00 | 58.30 | 55.82 | 57.65 | 5.8M |
| 2025-07-22 | 56.56 | 57.32 | 56.08 | 56.15 | 3.7M |
| 2025-07-21 | 57.47 | 58.14 | 56.74 | 56.83 | 3.5M |
| 2025-07-18 | 57.13 | 58.50 | 56.75 | 57.46 | 3.9M |
| 2025-07-17 | 56.90 | 57.26 | 56.08 | 57.13 | 3.2M |
| 2025-07-16 | 57.28 | 58.30 | 56.67 | 57.05 | 3.4M |
| 2025-07-15 | 57.01 | 57.83 | 55.57 | 57.69 | 5.3M |
| 2025-07-14 | 57.45 | 57.90 | 56.88 | 57.50 | 2.3M |
| 2025-07-11 | 56.88 | 58.08 | 56.05 | 57.51 | 3.8M |
| 2025-07-10 | 56.32 | 56.88 | 55.70 | 56.64 | 3.7M |
| 2025-07-09 | 58.60 | 58.89 | 56.31 | 56.43 | 6.1M |
| 2025-07-08 | 58.03 | 58.92 | 57.60 | 58.69 | 3.9M |
| 2025-07-07 | 58.62 | 60.29 | 57.60 | 57.85 | 5.0M |
| 2025-07-04 | 58.40 | 60.20 | 57.03 | 58.09 | 5.4M |
| 2025-07-03 | 57.76 | 58.66 | 57.27 | 57.82 | 3.8M |
| 2025-07-02 | 58.47 | 58.77 | 57.39 | 57.75 | 5.0M |
| 2025-07-01 | 61.33 | 61.38 | 58.00 | 58.69 | 6.0M |
| 2025-06-30 | 60.88 | 61.50 | 59.50 | 60.40 | 6.8M |
| 2025-06-27 | 58.20 | 61.70 | 57.40 | 60.86 | 9.7M |
| 2025-06-26 | 59.27 | 59.57 | 57.38 | 57.83 | 7.0M |
| 2025-06-25 | 57.00 | 59.65 | 56.03 | 59.27 | 9.0M |
| 2025-06-24 | 55.90 | 56.45 | 55.30 | 56.20 | 4.9M |
| 2025-06-23 | 52.93 | 56.45 | 52.48 | 55.80 | 6.2M |
| 2025-06-20 | 53.63 | 54.91 | 52.85 | 53.24 | 4.9M |
| 2025-06-19 | 51.02 | 54.36 | 51.02 | 53.10 | 6.5M |
| 2025-06-18 | 50.33 | 51.46 | 50.05 | 51.19 | 2.7M |
| 2025-06-17 | 50.58 | 51.58 | 49.77 | 50.72 | 3.0M |
| 2025-06-16 | 50.46 | 51.52 | 50.15 | 50.55 | 2.3M |
| 2025-06-13 | 51.54 | 52.12 | 50.40 | 50.62 | 4.1M |
| 2025-06-12 | 53.69 | 54.22 | 51.85 | 52.13 | 6.2M |
| 2025-06-11 | 51.54 | 54.23 | 51.23 | 53.50 | 6.6M |
| 2025-06-10 | 69.00 | 69.00 | 66.10 | 66.74 | 2.7M |
| 2025-06-09 | 69.05 | 69.80 | 68.38 | 68.77 | 2.3M |
| 2025-06-06 | 68.50 | 70.50 | 67.65 | 68.99 | 3.7M |
| 2025-06-05 | 66.66 | 68.69 | 66.03 | 68.51 | 3.3M |
| 2025-06-04 | 66.66 | 67.26 | 65.65 | 66.76 | 2.1M |
| 2025-06-03 | 65.95 | 68.06 | 65.47 | 66.70 | 3.1M |
| 2025-05-30 | 65.70 | 67.18 | 65.02 | 65.87 | 3.1M |
| 2025-05-29 | 65.25 | 66.30 | 64.64 | 66.06 | 3.5M |
| 2025-05-28 | 66.00 | 66.50 | 64.99 | 65.25 | 1.7M |
| 2025-05-27 | 67.40 | 67.52 | 65.42 | 65.58 | 2.1M |
| 2025-05-26 | 67.31 | 67.99 | 66.88 | 67.40 | 1.4M |
| 2025-05-23 | 67.72 | 68.29 | 66.78 | 66.78 | 1.9M |
| 2025-05-22 | 68.47 | 69.29 | 67.58 | 67.73 | 1.7M |
| 2025-05-21 | 69.23 | 69.23 | 67.12 | 68.46 | 3.1M |
| 2025-05-20 | 69.90 | 70.30 | 69.00 | 69.50 | 2.5M |
| 2025-05-19 | 69.25 | 70.20 | 68.60 | 69.53 | 2.0M |
| 2025-05-16 | 68.83 | 69.85 | 68.58 | 69.15 | 2.5M |
| 2025-05-15 | 70.30 | 70.38 | 68.50 | 68.89 | 3.1M |
| 2025-05-14 | 71.60 | 73.18 | 69.72 | 70.74 | 3.5M |
| 2025-05-13 | 72.70 | 72.76 | 71.01 | 71.06 | 2.7M |
| 2025-05-12 | 72.88 | 72.88 | 70.45 | 72.26 | 3.7M |
| 2025-05-09 | 76.01 | 76.37 | 72.13 | 72.15 | 4.7M |
| 2025-05-08 | 77.31 | 77.31 | 76.15 | 77.10 | 2.6M |
| 2025-05-07 | 79.58 | 80.40 | 76.46 | 77.09 | 4.8M |
| 2025-05-06 | 79.58 | 79.70 | 78.08 | 78.79 | 4.6M |
| 2025-04-30 | 76.33 | 79.50 | 76.32 | 78.94 | 3.7M |
| 2025-04-29 | 80.00 | 80.50 | 75.55 | 76.62 | 4.7M |
| 2025-04-28 | 76.09 | 80.50 | 75.78 | 79.92 | 4.9M |
| 2025-04-25 | 74.01 | 76.70 | 72.50 | 76.10 | 3.5M |
| 2025-04-24 | 79.04 | 79.41 | 74.00 | 74.90 | 3.8M |
| 2025-04-23 | 80.11 | 81.00 | 78.80 | 79.12 | 2.7M |
| 2025-04-22 | 81.00 | 82.00 | 79.32 | 79.88 | 3.6M |
| 2025-04-21 | 76.02 | 80.49 | 75.93 | 79.83 | 3.8M |
| 2025-04-18 | 75.07 | 76.41 | 74.49 | 76.04 | 1.7M |
| 2025-04-17 | 74.22 | 77.50 | 74.22 | 75.53 | 2.8M |
| 2025-04-16 | 77.00 | 78.26 | 74.40 | 75.10 | 3.0M |
| 2025-04-15 | 76.54 | 77.33 | 75.03 | 75.43 | 2.1M |
| 2025-04-14 | 77.93 | 78.47 | 76.56 | 77.16 | 3.2M |
| 2025-04-11 | 72.20 | 80.40 | 72.01 | 78.08 | 5.7M |
| 2025-04-10 | 75.50 | 76.30 | 72.62 | 72.62 | 3.8M |
| 2025-04-09 | 69.99 | 74.75 | 64.99 | 73.42 | 5.6M |
| 2025-04-08 | 73.80 | 74.79 | 70.25 | 72.32 | 4.7M |
| 2025-04-07 | 75.00 | 78.47 | 69.00 | 72.00 | 5.2M |
| 2025-04-03 | 78.38 | 80.60 | 77.70 | 79.88 | 2.6M |
| 2025-04-02 | 79.19 | 80.48 | 78.65 | 79.17 | 1.7M |
| 2025-04-01 | 80.97 | 81.18 | 79.41 | 79.60 | 2.7M |
| 2025-03-31 | 77.60 | 80.70 | 76.52 | 80.38 | 4.0M |
| 2025-03-28 | 76.78 | 80.43 | 76.78 | 78.10 | 5.3M |
| 2025-03-27 | 76.28 | 79.88 | 76.00 | 76.68 | 4.6M |
| 2025-03-26 | 76.57 | 77.75 | 75.00 | 76.20 | 3.0M |
| 2025-03-25 | 76.90 | 77.74 | 75.40 | 76.42 | 2.3M |
| 2025-03-24 | 77.87 | 78.90 | 74.81 | 76.97 | 4.4M |
| 2025-03-21 | 80.01 | 80.80 | 77.60 | 77.87 | 3.6M |
| 2025-03-20 | 83.00 | 83.70 | 80.22 | 80.51 | 5.2M |
| 2025-03-19 | 86.00 | 88.66 | 83.14 | 83.86 | 4.8M |
| 2025-03-18 | 84.88 | 86.10 | 82.96 | 83.66 | 2.9M |
| 2025-03-17 | 84.50 | 86.32 | 83.10 | 84.52 | 3.2M |
| 2025-03-14 | 83.33 | 85.18 | 82.26 | 84.47 | 3.3M |
| 2025-03-13 | 87.11 | 88.00 | 82.68 | 83.90 | 4.6M |
| 2025-03-12 | 88.99 | 89.46 | 87.20 | 87.39 | 3.1M |
| 2025-03-11 | 88.00 | 89.16 | 86.60 | 87.90 | 2.4M |
| 2025-03-10 | 88.97 | 90.47 | 87.61 | 89.35 | 2.8M |
| 2025-03-07 | 91.20 | 91.99 | 87.87 | 88.95 | 4.6M |
| 2025-03-06 | 94.01 | 95.45 | 90.11 | 91.99 | 7.1M |
| 2025-03-05 | 93.31 | 95.70 | 91.00 | 94.02 | 4.7M |
| 2025-03-04 | 87.04 | 97.03 | 87.01 | 93.89 | 5.4M |
| 2025-03-03 | 91.51 | 91.96 | 87.72 | 88.88 | 4.1M |
| 2025-02-28 | 94.75 | 96.82 | 89.77 | 90.73 | 5.3M |
| 2025-02-27 | 93.88 | 99.99 | 92.86 | 95.22 | 5.8M |
| 2025-02-26 | 88.00 | 94.47 | 86.51 | 93.64 | 6.0M |
| 2025-02-25 | 82.60 | 88.31 | 82.58 | 87.39 | 5.3M |
| 2025-02-24 | 84.98 | 88.88 | 83.61 | 84.99 | 6.2M |
| 2025-02-21 | 79.20 | 85.80 | 78.01 | 85.50 | 6.6M |
| 2025-02-20 | 77.35 | 79.00 | 76.59 | 77.76 | 3.9M |
| 2025-02-19 | 73.83 | 78.70 | 73.50 | 77.75 | 5.2M |
| 2025-02-18 | 76.05 | 78.49 | 73.88 | 74.47 | 4.8M |
| 2025-02-17 | 74.49 | 77.00 | 73.60 | 75.80 | 4.8M |
| 2025-02-14 | 74.83 | 75.40 | 72.60 | 73.57 | 4.8M |
| 2025-02-13 | 74.74 | 77.50 | 72.78 | 75.14 | 5.9M |
| 2025-02-12 | 74.55 | 77.23 | 74.30 | 76.19 | 4.5M |
| 2025-02-11 | 76.70 | 78.80 | 74.85 | 75.30 | 4.7M |
| 2025-02-10 | 79.10 | 79.18 | 74.00 | 77.03 | 6.7M |
| 2025-02-07 | 77.81 | 79.86 | 76.31 | 77.49 | 7.4M |
| 2025-02-06 | 73.00 | 78.47 | 73.00 | 76.36 | 5.6M |
| 2025-02-05 | 74.93 | 75.30 | 72.61 | 72.93 | 6.8M |
| 2025-01-27 | 73.50 | 73.99 | 70.40 | 70.90 | 4.5M |
| 2025-01-24 | 70.60 | 75.52 | 70.14 | 74.10 | 6.6M |
| 2025-01-23 | 69.70 | 72.00 | 67.98 | 69.61 | 6.5M |
| 2025-01-22 | 68.98 | 72.22 | 67.11 | 69.32 | 8.6M |
| 2025-01-21 | 60.50 | 69.25 | 59.90 | 68.98 | 6.5M |
| 2025-01-20 | 60.97 | 61.36 | 59.29 | 60.30 | 1.9M |
| 2025-01-17 | 60.08 | 62.01 | 59.82 | 60.70 | 2.8M |
| 2025-01-16 | 62.96 | 64.21 | 60.86 | 60.91 | 2.5M |
| 2025-01-15 | 64.61 | 64.61 | 62.90 | 62.96 | 2.2M |
| 2025-01-14 | 63.87 | 64.88 | 62.98 | 64.84 | 3.2M |
| 2025-01-13 | 61.83 | 64.30 | 61.02 | 63.33 | 2.1M |
| 2025-01-10 | 63.00 | 65.68 | 62.00 | 62.59 | 2.9M |
| 2025-01-09 | 60.06 | 64.20 | 60.00 | 62.09 | 2.5M |
| 2025-01-08 | 60.40 | 61.13 | 58.40 | 60.37 | 2.1M |
| 2025-01-07 | 56.34 | 60.98 | 55.71 | 60.55 | 2.9M |
| 2025-01-06 | 55.67 | 56.95 | 54.70 | 56.07 | 1.5M |
| 2025-01-03 | 57.70 | 58.32 | 55.21 | 55.55 | 1.6M |
| 2025-01-02 | 58.47 | 59.48 | 57.15 | 57.53 | 2.2M |