76.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 120.00 | 122.05 | 120.00 | 122.05 | 0.0M |
| 2024-12-30 | 122.00 | 123.75 | 121.90 | 122.05 | 0.0M |
| 2024-12-27 | 124.00 | 124.00 | 121.75 | 123.00 | 0.0M |
| 2024-12-26 | 121.00 | 124.95 | 120.00 | 124.00 | 0.0M |
| 2024-12-24 | 125.55 | 125.75 | 122.10 | 125.00 | 0.0M |
| 2024-12-23 | 128.90 | 128.90 | 126.00 | 127.00 | 0.0M |
| 2024-12-20 | 128.50 | 130.00 | 126.05 | 126.45 | 0.0M |
| 2024-12-19 | 126.10 | 130.00 | 126.10 | 127.80 | 0.0M |
| 2024-12-18 | 129.30 | 131.25 | 129.00 | 130.00 | 0.0M |
| 2024-12-17 | 131.00 | 134.45 | 131.00 | 131.20 | 0.0M |
| 2024-12-16 | 132.90 | 135.95 | 132.05 | 133.05 | 0.0M |
| 2024-12-13 | 131.00 | 132.30 | 131.00 | 131.35 | 0.0M |
| 2024-12-12 | 130.55 | 134.50 | 129.00 | 132.30 | 0.0M |
| 2024-12-11 | 133.80 | 133.80 | 130.00 | 130.55 | 0.0M |
| 2024-12-10 | 131.00 | 134.00 | 129.05 | 131.25 | 0.0M |
| 2024-12-09 | 135.00 | 136.20 | 131.00 | 133.00 | 0.0M |
| 2024-12-06 | 136.80 | 136.80 | 131.00 | 131.00 | 0.0M |
| 2024-12-05 | 132.50 | 137.30 | 132.40 | 137.10 | 0.0M |
| 2024-12-04 | 128.50 | 131.85 | 128.45 | 131.85 | 0.0M |
| 2024-12-03 | 119.30 | 125.60 | 119.30 | 125.60 | 0.0M |
| 2024-12-02 | 124.80 | 124.80 | 118.90 | 119.65 | 0.0M |
| 2024-11-29 | 119.50 | 126.00 | 119.50 | 123.35 | 0.0M |
| 2024-11-28 | 118.00 | 122.50 | 118.00 | 121.00 | 0.0M |
| 2024-11-27 | 118.30 | 120.00 | 118.30 | 119.50 | 0.0M |
| 2024-11-26 | 120.05 | 121.90 | 117.40 | 121.00 | 0.0M |
| 2024-11-25 | 120.80 | 124.00 | 120.00 | 120.90 | 0.0M |
| 2024-11-22 | 117.85 | 122.45 | 116.00 | 119.00 | 0.0M |
| 2024-11-21 | 122.50 | 122.50 | 117.05 | 117.85 | 0.0M |
| 2024-11-19 | 116.50 | 125.00 | 116.30 | 121.85 | 0.1M |
| 2024-11-18 | 120.05 | 125.00 | 113.65 | 115.30 | 0.4M |
| 2024-11-14 | 143.05 | 146.00 | 140.20 | 142.05 | 0.0M |
| 2024-11-13 | 145.00 | 145.00 | 142.25 | 143.70 | 0.0M |
| 2024-11-12 | 151.90 | 152.00 | 147.15 | 148.05 | 0.0M |
| 2024-11-11 | 150.55 | 156.90 | 150.10 | 151.90 | 0.0M |
| 2024-11-08 | 157.75 | 158.95 | 154.00 | 154.85 | 0.0M |
| 2024-11-07 | 164.50 | 167.00 | 155.05 | 156.35 | 0.0M |
| 2024-11-06 | 164.50 | 164.50 | 158.00 | 164.20 | 0.0M |
| 2024-11-05 | 155.00 | 157.00 | 152.00 | 154.75 | 0.0M |
| 2024-11-04 | 156.00 | 156.00 | 148.30 | 155.25 | 0.0M |
| 2024-11-01 | 154.45 | 156.60 | 154.40 | 155.35 | 0.0M |
| 2024-10-31 | 146.90 | 155.00 | 146.90 | 154.45 | 0.0M |
| 2024-10-30 | 145.00 | 152.00 | 143.00 | 144.90 | 0.1M |
| 2024-10-29 | 150.00 | 153.95 | 145.00 | 145.70 | 0.0M |
| 2024-10-28 | 142.00 | 157.00 | 138.20 | 151.05 | 0.1M |
| 2024-10-25 | 153.45 | 153.45 | 138.25 | 141.70 | 0.0M |
| 2024-10-24 | 157.00 | 159.70 | 153.05 | 153.45 | 0.0M |
| 2024-10-23 | 158.25 | 164.95 | 156.55 | 158.10 | 0.0M |
| 2024-10-22 | 164.70 | 169.90 | 161.20 | 161.90 | 0.0M |
| 2024-10-21 | 171.00 | 173.00 | 167.60 | 168.65 | 0.0M |
| 2024-10-18 | 170.00 | 172.05 | 165.10 | 171.45 | 0.0M |
| 2024-10-17 | 173.00 | 173.00 | 170.00 | 170.00 | 0.0M |
| 2024-10-16 | 177.45 | 179.00 | 173.00 | 173.35 | 0.0M |
| 2024-10-15 | 182.00 | 182.00 | 177.05 | 177.05 | 0.0M |
| 2024-10-14 | 170.00 | 178.30 | 170.00 | 175.40 | 0.0M |
| 2024-10-11 | 178.90 | 178.95 | 173.60 | 176.00 | 0.0M |
| 2024-10-10 | 184.00 | 185.70 | 177.00 | 177.15 | 0.0M |
| 2024-10-09 | 164.95 | 181.50 | 164.95 | 179.00 | 0.0M |
| 2024-10-08 | 161.00 | 166.00 | 161.00 | 164.95 | 0.0M |
| 2024-10-07 | 171.50 | 172.00 | 161.10 | 161.55 | 0.0M |
| 2024-10-04 | 175.00 | 176.50 | 171.45 | 171.50 | 0.0M |
| 2024-10-03 | 177.00 | 184.75 | 175.00 | 175.65 | 0.0M |
| 2024-10-01 | 176.00 | 178.50 | 176.00 | 177.90 | 0.0M |
| 2024-09-30 | 185.00 | 185.00 | 176.50 | 177.75 | 0.0M |
| 2024-09-27 | 185.00 | 186.75 | 183.00 | 183.00 | 0.0M |
| 2024-09-26 | 187.00 | 194.00 | 187.00 | 187.10 | 0.0M |
| 2024-09-25 | 188.70 | 189.95 | 184.00 | 188.35 | 0.0M |
| 2024-09-24 | 182.05 | 186.80 | 182.00 | 185.00 | 0.0M |
| 2024-09-23 | 183.00 | 187.50 | 180.00 | 181.05 | 0.0M |
| 2024-09-20 | 193.45 | 193.50 | 181.25 | 183.00 | 0.0M |
| 2024-09-19 | 195.95 | 195.95 | 180.10 | 188.00 | 0.0M |
| 2024-09-18 | 193.05 | 193.55 | 187.00 | 191.65 | 0.0M |
| 2024-09-17 | 195.70 | 196.85 | 195.60 | 196.20 | 0.0M |
| 2024-09-16 | 199.00 | 202.00 | 195.45 | 195.60 | 0.0M |
| 2024-09-13 | 198.90 | 200.00 | 192.05 | 194.15 | 0.0M |
| 2024-09-12 | 200.00 | 200.00 | 195.00 | 195.00 | 0.0M |
| 2024-09-11 | 200.50 | 206.50 | 200.00 | 200.00 | 0.0M |
| 2024-09-10 | 207.95 | 213.95 | 198.00 | 203.80 | 0.1M |
| 2024-09-09 | 217.00 | 219.90 | 205.60 | 207.95 | 0.1M |
| 2024-09-06 | 209.10 | 216.05 | 203.00 | 209.55 | 0.2M |
| 2024-09-05 | 185.00 | 211.50 | 185.00 | 207.80 | 0.3M |
| 2024-09-04 | 178.05 | 183.00 | 177.00 | 177.60 | 0.0M |
| 2024-09-03 | 180.05 | 185.60 | 176.10 | 184.90 | 0.0M |
| 2024-09-02 | 185.00 | 185.00 | 178.00 | 180.05 | 0.0M |
| 2024-08-30 | 185.00 | 185.20 | 183.20 | 184.00 | 0.0M |
| 2024-08-29 | 189.40 | 189.45 | 181.00 | 185.00 | 0.0M |
| 2024-08-28 | 195.00 | 195.00 | 182.20 | 184.30 | 0.0M |
| 2024-08-27 | 190.85 | 193.95 | 188.20 | 192.30 | 0.0M |
| 2024-08-26 | 198.00 | 198.00 | 185.00 | 190.85 | 0.0M |
| 2024-08-23 | 198.00 | 202.10 | 191.50 | 196.00 | 0.1M |
| 2024-08-22 | 180.10 | 193.00 | 180.00 | 190.15 | 0.1M |
| 2024-08-21 | 185.00 | 185.95 | 179.25 | 180.15 | 0.0M |
| 2024-08-20 | 194.00 | 194.00 | 183.25 | 184.20 | 0.0M |
| 2024-08-19 | 191.60 | 191.80 | 185.30 | 190.90 | 0.0M |
| 2024-08-16 | 196.90 | 196.90 | 185.60 | 188.75 | 0.0M |
| 2024-08-14 | 193.50 | 193.50 | 180.05 | 190.20 | 0.1M |
| 2024-08-13 | 178.50 | 195.90 | 178.00 | 185.05 | 0.1M |
| 2024-08-12 | 170.00 | 175.00 | 169.00 | 173.90 | 0.0M |
| 2024-08-09 | 172.00 | 172.00 | 167.00 | 169.60 | 0.0M |
| 2024-08-08 | 169.00 | 171.50 | 161.55 | 169.50 | 0.0M |
| 2024-08-07 | 171.95 | 175.00 | 164.00 | 168.10 | 0.0M |
| 2024-08-06 | 170.00 | 174.50 | 167.20 | 169.35 | 0.0M |
| 2024-08-05 | 169.20 | 174.95 | 165.00 | 166.50 | 0.1M |
| 2024-08-02 | 182.30 | 185.90 | 176.00 | 179.50 | 0.1M |
| 2024-08-01 | 186.85 | 188.95 | 181.00 | 182.30 | 0.0M |
| 2024-07-31 | 186.75 | 189.50 | 185.00 | 186.85 | 0.0M |
| 2024-07-30 | 192.10 | 199.80 | 186.10 | 189.15 | 0.0M |
| 2024-07-29 | 202.10 | 202.10 | 191.55 | 193.80 | 0.0M |
| 2024-07-26 | 201.40 | 204.70 | 198.00 | 201.95 | 0.0M |
| 2024-07-25 | 199.00 | 200.00 | 192.55 | 193.25 | 0.0M |
| 2024-07-24 | 193.60 | 200.00 | 191.15 | 199.75 | 0.0M |
| 2024-07-23 | 187.20 | 202.95 | 180.40 | 193.60 | 0.1M |
| 2024-07-22 | 190.00 | 200.00 | 180.00 | 187.60 | 0.1M |
| 2024-07-19 | 196.95 | 196.95 | 186.55 | 190.95 | 0.1M |
| 2024-07-18 | 199.90 | 202.00 | 195.05 | 198.75 | 0.0M |
| 2024-07-16 | 203.00 | 204.00 | 200.00 | 203.45 | 0.0M |
| 2024-07-15 | 209.85 | 209.85 | 204.00 | 205.05 | 0.0M |
| 2024-07-12 | 207.00 | 208.80 | 200.55 | 202.45 | 0.1M |
| 2024-07-11 | 207.00 | 213.00 | 205.00 | 205.70 | 0.1M |
| 2024-07-10 | 207.50 | 212.00 | 196.00 | 203.20 | 0.1M |
| 2024-07-09 | 212.30 | 221.00 | 205.00 | 209.05 | 0.1M |
| 2024-07-08 | 222.00 | 225.50 | 210.35 | 212.10 | 0.1M |
| 2024-07-05 | 231.00 | 231.00 | 215.00 | 218.55 | 0.1M |
| 2024-07-04 | 238.00 | 249.90 | 228.25 | 231.95 | 0.2M |
| 2024-07-03 | 223.95 | 243.10 | 223.95 | 240.50 | 0.3M |
| 2024-07-02 | 238.95 | 238.95 | 218.00 | 221.00 | 0.2M |
| 2024-07-01 | 201.20 | 218.90 | 201.20 | 218.90 | 0.1M |
| 2024-06-28 | 207.00 | 207.50 | 196.10 | 199.00 | 0.1M |
| 2024-06-27 | 224.00 | 224.00 | 202.00 | 205.65 | 0.2M |
| 2024-06-26 | 215.85 | 227.95 | 215.85 | 222.50 | 0.1M |
| 2024-06-25 | 224.80 | 224.80 | 212.00 | 215.85 | 0.2M |
| 2024-06-24 | 226.00 | 231.40 | 207.30 | 220.75 | 0.3M |
| 2024-06-21 | 237.00 | 243.00 | 222.00 | 225.70 | 0.2M |
| 2024-06-20 | 215.75 | 247.10 | 201.10 | 231.40 | 0.5M |
| 2024-06-19 | 199.50 | 220.00 | 185.20 | 207.10 | 0.4M |
| 2024-06-18 | 168.00 | 196.05 | 168.00 | 195.00 | 0.7M |
| 2024-06-14 | 163.30 | 164.90 | 158.50 | 163.40 | 0.1M |
| 2024-06-13 | 159.00 | 162.75 | 156.60 | 160.70 | 0.1M |
| 2024-06-12 | 151.65 | 160.00 | 150.25 | 157.50 | 0.1M |
| 2024-06-11 | 148.05 | 154.00 | 146.65 | 148.45 | 0.1M |
| 2024-06-10 | 141.45 | 151.00 | 139.05 | 149.50 | 0.2M |
| 2024-06-07 | 140.10 | 143.95 | 136.00 | 141.45 | 0.1M |
| 2024-06-06 | 134.00 | 142.00 | 134.00 | 140.05 | 0.1M |
| 2024-06-05 | 125.00 | 130.00 | 115.10 | 129.95 | 0.1M |
| 2024-06-04 | 141.10 | 143.05 | 117.50 | 123.85 | 0.2M |
| 2024-06-03 | 147.35 | 149.95 | 140.55 | 141.80 | 0.1M |
| 2024-05-31 | 146.20 | 148.00 | 143.05 | 143.55 | 0.0M |
| 2024-05-30 | 152.95 | 152.95 | 147.00 | 149.55 | 0.0M |
| 2024-05-29 | 153.00 | 160.00 | 148.05 | 152.40 | 0.1M |
| 2024-05-28 | 146.00 | 146.30 | 140.00 | 143.20 | 0.1M |
| 2024-05-27 | 149.00 | 152.35 | 143.00 | 147.15 | 0.1M |
| 2024-05-24 | 147.00 | 151.90 | 144.50 | 146.80 | 0.1M |
| 2024-05-23 | 152.00 | 156.40 | 147.20 | 149.10 | 0.1M |
| 2024-05-22 | 153.45 | 156.00 | 150.00 | 151.10 | 0.0M |
| 2024-05-21 | 152.60 | 154.00 | 142.00 | 148.00 | 0.2M |
| 2024-05-18 | 156.55 | 156.55 | 156.55 | 156.55 | 0.0M |
| 2024-05-17 | 157.10 | 161.50 | 156.00 | 158.25 | 0.0M |
| 2024-05-16 | 158.20 | 158.50 | 152.00 | 155.50 | 0.1M |
| 2024-05-15 | 164.00 | 166.50 | 157.00 | 159.00 | 0.1M |
| 2024-05-14 | 164.50 | 169.60 | 160.00 | 162.95 | 0.1M |
| 2024-05-13 | 172.95 | 177.95 | 158.55 | 163.40 | 0.1M |
| 2024-05-10 | 156.10 | 167.50 | 147.70 | 166.40 | 0.2M |
| 2024-05-09 | 164.90 | 168.00 | 154.65 | 156.10 | 0.1M |
| 2024-05-08 | 174.00 | 175.00 | 157.00 | 161.85 | 0.2M |
| 2024-05-07 | 180.10 | 183.00 | 163.00 | 170.10 | 0.2M |
| 2024-05-06 | 174.00 | 183.65 | 155.00 | 174.45 | 0.7M |
| 2024-05-03 | 163.95 | 163.95 | 156.20 | 163.95 | 0.8M |
| 2024-05-02 | 141.70 | 143.00 | 134.00 | 136.65 | 0.1M |
| 2024-04-30 | 141.15 | 143.00 | 139.25 | 140.80 | 0.0M |
| 2024-04-29 | 142.10 | 147.95 | 140.00 | 141.15 | 0.1M |
| 2024-04-26 | 143.00 | 143.00 | 139.00 | 140.90 | 0.0M |
| 2024-04-25 | 138.45 | 146.00 | 136.55 | 140.60 | 0.2M |
| 2024-04-24 | 134.25 | 138.00 | 133.00 | 135.70 | 0.1M |
| 2024-04-23 | 141.50 | 141.50 | 132.00 | 135.55 | 0.0M |
| 2024-04-22 | 131.95 | 144.45 | 131.95 | 139.40 | 0.1M |
| 2024-04-19 | 130.00 | 132.00 | 127.00 | 128.70 | 0.0M |
| 2024-04-18 | 134.00 | 134.95 | 129.05 | 130.05 | 0.1M |
| 2024-04-16 | 132.00 | 135.00 | 129.60 | 132.75 | 0.0M |
| 2024-04-15 | 126.65 | 132.60 | 124.25 | 132.00 | 0.0M |
| 2024-04-12 | 137.50 | 137.50 | 130.00 | 130.55 | 0.1M |
| 2024-04-10 | 137.50 | 140.80 | 136.05 | 138.00 | 0.0M |
| 2024-04-09 | 135.00 | 141.45 | 134.05 | 136.05 | 0.0M |
| 2024-04-08 | 141.95 | 141.95 | 135.00 | 136.85 | 0.0M |
| 2024-04-05 | 136.15 | 141.00 | 136.15 | 139.30 | 0.1M |
| 2024-04-04 | 144.00 | 144.95 | 136.45 | 140.20 | 0.1M |
| 2024-04-03 | 145.00 | 146.30 | 141.25 | 142.65 | 0.2M |
| 2024-04-02 | 126.25 | 148.50 | 126.25 | 143.85 | 0.2M |
| 2024-04-01 | 128.45 | 128.45 | 123.00 | 126.25 | 0.1M |
| 2024-03-28 | 126.75 | 133.00 | 126.05 | 127.10 | 0.1M |
| 2024-03-27 | 130.25 | 130.30 | 125.50 | 126.75 | 0.0M |
| 2024-03-26 | 131.00 | 132.00 | 125.05 | 128.95 | 0.0M |
| 2024-03-22 | 130.80 | 130.80 | 124.30 | 129.85 | 0.1M |
| 2024-03-21 | 135.50 | 137.40 | 129.00 | 130.80 | 0.0M |
| 2024-03-20 | 128.50 | 135.50 | 125.75 | 132.55 | 0.1M |
| 2024-03-19 | 135.65 | 135.65 | 132.35 | 132.35 | 0.1M |
| 2024-03-18 | 151.00 | 151.85 | 137.45 | 139.30 | 0.3M |
| 2024-03-15 | 144.65 | 144.65 | 140.60 | 144.65 | 0.4M |
| 2024-03-14 | 130.00 | 137.80 | 125.00 | 137.80 | 0.2M |
| 2024-03-13 | 125.00 | 131.25 | 118.75 | 131.25 | 0.7M |