76.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 81.00 | 81.00 | 76.00 | 76.00 | 0.0M |
| 2025-10-01 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-09-30 | 76.00 | 79.49 | 76.00 | 79.49 | 0.0M |
| 2025-09-29 | 77.40 | 77.40 | 76.00 | 76.00 | 0.0M |
| 2025-09-26 | 79.00 | 79.00 | 75.50 | 77.50 | 0.0M |
| 2025-09-25 | 78.00 | 79.00 | 78.00 | 79.00 | 0.0M |
| 2025-09-24 | 79.55 | 79.55 | 77.25 | 78.00 | 0.0M |
| 2025-09-23 | 83.00 | 84.00 | 79.00 | 79.55 | 0.0M |
| 2025-09-22 | 83.00 | 85.00 | 78.25 | 78.25 | 0.0M |
| 2025-09-19 | 81.10 | 83.49 | 81.10 | 83.00 | 0.0M |
| 2025-09-18 | 81.00 | 84.00 | 81.00 | 83.50 | 0.0M |
| 2025-09-17 | 85.50 | 85.50 | 83.79 | 85.50 | 0.0M |
| 2025-09-16 | 83.62 | 86.99 | 83.62 | 85.50 | 0.0M |
| 2025-09-15 | 83.00 | 84.00 | 81.52 | 83.63 | 0.0M |
| 2025-09-12 | 84.99 | 84.99 | 79.49 | 83.33 | 0.0M |
| 2025-09-11 | 82.70 | 83.50 | 82.55 | 82.55 | 0.0M |
| 2025-09-10 | 86.00 | 87.00 | 83.00 | 83.05 | 0.0M |
| 2025-09-09 | 88.56 | 89.00 | 84.05 | 86.00 | 0.0M |
| 2025-09-08 | 88.00 | 89.00 | 87.10 | 88.16 | 0.0M |
| 2025-09-05 | 88.50 | 90.70 | 86.45 | 88.53 | 0.0M |
| 2025-09-04 | 98.40 | 98.40 | 88.10 | 89.37 | 0.1M |
| 2025-09-03 | 87.65 | 100.80 | 87.65 | 97.89 | 0.3M |
| 2025-09-02 | 73.49 | 84.00 | 70.01 | 84.00 | 0.0M |
| 2025-09-01 | 72.07 | 72.07 | 70.00 | 70.00 | 0.0M |
| 2025-08-29 | 72.12 | 72.12 | 72.12 | 72.12 | 0.0M |
| 2025-08-26 | 75.00 | 75.00 | 71.12 | 72.12 | 0.0M |
| 2025-08-25 | 75.00 | 77.00 | 75.00 | 77.00 | 0.0M |
| 2025-08-22 | 74.50 | 75.00 | 74.50 | 75.00 | 0.0M |
| 2025-08-21 | 72.00 | 75.00 | 72.00 | 74.75 | 0.0M |
| 2025-08-20 | 72.00 | 72.60 | 70.01 | 71.90 | 0.0M |
| 2025-08-19 | 70.50 | 70.60 | 70.01 | 70.40 | 0.0M |
| 2025-08-18 | 72.00 | 72.00 | 68.52 | 71.00 | 0.0M |
| 2025-08-14 | 73.00 | 73.00 | 69.14 | 72.42 | 0.0M |
| 2025-08-13 | 68.01 | 70.00 | 66.06 | 69.13 | 0.0M |
| 2025-08-12 | 72.00 | 72.00 | 70.20 | 70.50 | 0.0M |
| 2025-08-11 | 74.00 | 74.00 | 70.01 | 71.90 | 0.0M |
| 2025-08-08 | 73.36 | 73.60 | 73.05 | 73.24 | 0.0M |
| 2025-08-07 | 75.99 | 76.00 | 72.57 | 75.93 | 0.0M |
| 2025-08-06 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-08-05 | 79.39 | 79.39 | 75.00 | 75.50 | 0.0M |
| 2025-08-04 | 79.50 | 79.50 | 79.39 | 79.39 | 0.0M |
| 2025-08-01 | 83.00 | 83.00 | 77.27 | 79.50 | 0.0M |
| 2025-07-31 | 78.42 | 80.00 | 78.42 | 80.00 | 0.0M |
| 2025-07-30 | 78.42 | 78.42 | 78.42 | 78.42 | 0.0M |
| 2025-07-29 | 80.60 | 80.60 | 78.03 | 78.42 | 0.0M |
| 2025-07-28 | 81.50 | 81.50 | 80.00 | 80.00 | 0.0M |
| 2025-07-25 | 82.50 | 83.89 | 81.02 | 81.30 | 0.0M |
| 2025-07-24 | 83.00 | 83.96 | 82.29 | 83.00 | 0.0M |
| 2025-07-23 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-07-22 | 83.66 | 83.66 | 83.00 | 83.00 | 0.0M |
| 2025-07-21 | 84.89 | 84.89 | 81.16 | 83.00 | 0.0M |
| 2025-07-18 | 82.01 | 84.89 | 81.21 | 84.89 | 0.0M |
| 2025-07-17 | 85.00 | 85.89 | 81.57 | 83.20 | 0.0M |
| 2025-07-16 | 83.10 | 86.00 | 83.10 | 86.00 | 0.0M |
| 2025-07-15 | 82.01 | 84.00 | 82.01 | 83.10 | 0.0M |
| 2025-07-14 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-07-11 | 82.55 | 85.49 | 82.00 | 83.00 | 0.0M |
| 2025-07-10 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-07-09 | 85.00 | 85.00 | 83.05 | 83.06 | 0.0M |
| 2025-07-08 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2025-07-07 | 80.65 | 85.00 | 80.65 | 84.76 | 0.0M |
| 2025-07-04 | 85.00 | 85.90 | 83.58 | 85.00 | 0.0M |
| 2025-07-03 | 87.00 | 87.00 | 85.50 | 85.50 | 0.0M |
| 2025-07-02 | 87.00 | 87.00 | 85.00 | 85.53 | 0.0M |
| 2025-07-01 | 85.50 | 89.50 | 85.50 | 89.00 | 0.0M |
| 2025-06-30 | 85.00 | 87.50 | 85.00 | 85.50 | 0.0M |
| 2025-06-27 | 87.00 | 87.00 | 86.40 | 86.40 | 0.0M |
| 2025-06-26 | 87.00 | 87.00 | 83.50 | 84.50 | 0.0M |
| 2025-06-25 | 91.00 | 91.00 | 85.00 | 86.70 | 0.0M |
| 2025-06-24 | 90.00 | 92.00 | 87.15 | 87.50 | 0.0M |
| 2025-06-23 | 87.00 | 91.10 | 85.55 | 89.10 | 0.0M |
| 2025-06-20 | 86.50 | 87.95 | 83.20 | 86.80 | 0.0M |
| 2025-06-19 | 85.00 | 87.00 | 84.50 | 84.70 | 0.0M |
| 2025-06-18 | 87.00 | 87.50 | 83.20 | 84.00 | 0.0M |
| 2025-06-17 | 87.00 | 87.00 | 85.00 | 85.00 | 0.0M |
| 2025-06-16 | 86.80 | 86.80 | 83.00 | 85.30 | 0.0M |
| 2025-06-13 | 87.65 | 89.55 | 86.50 | 86.80 | 0.0M |
| 2025-06-12 | 90.70 | 90.70 | 86.35 | 87.65 | 0.0M |
| 2025-06-11 | 93.10 | 94.00 | 88.50 | 90.40 | 0.0M |
| 2025-06-10 | 92.00 | 98.00 | 90.05 | 94.40 | 0.0M |
| 2025-06-09 | 84.70 | 93.60 | 84.50 | 90.85 | 0.0M |
| 2025-06-06 | 89.00 | 89.00 | 85.00 | 85.10 | 0.0M |
| 2025-06-05 | 84.00 | 90.00 | 83.95 | 87.65 | 0.0M |
| 2025-06-04 | 88.35 | 88.35 | 88.35 | 88.35 | 0.0M |
| 2025-06-03 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2025-06-02 | 97.85 | 97.85 | 97.85 | 97.85 | 0.0M |
| 2025-05-30 | 102.00 | 104.00 | 102.00 | 103.00 | 0.0M |
| 2025-05-29 | 103.90 | 106.55 | 103.00 | 106.50 | 0.0M |
| 2025-05-28 | 104.05 | 104.05 | 100.00 | 101.50 | 0.0M |
| 2025-05-27 | 104.10 | 104.10 | 104.10 | 104.10 | 0.0M |
| 2025-05-26 | 106.00 | 106.00 | 101.00 | 104.00 | 0.0M |
| 2025-05-23 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-05-22 | 104.00 | 106.00 | 104.00 | 106.00 | 0.0M |
| 2025-05-21 | 103.65 | 103.65 | 103.65 | 103.65 | 0.0M |
| 2025-05-20 | 112.95 | 112.95 | 103.50 | 103.65 | 0.0M |
| 2025-05-19 | 103.00 | 107.60 | 103.00 | 107.60 | 0.0M |
| 2025-05-16 | 109.50 | 109.90 | 100.15 | 102.50 | 0.0M |
| 2025-05-14 | 104.00 | 104.90 | 104.00 | 104.70 | 0.0M |
| 2025-05-13 | 99.95 | 104.50 | 95.50 | 104.50 | 0.0M |
| 2025-05-12 | 91.05 | 100.55 | 91.05 | 100.00 | 0.0M |
| 2025-05-09 | 95.80 | 95.80 | 95.80 | 95.80 | 0.0M |
| 2025-05-08 | 97.75 | 97.75 | 97.75 | 97.75 | 0.0M |
| 2025-05-07 | 99.70 | 99.70 | 99.70 | 99.70 | 0.0M |
| 2025-05-06 | 101.70 | 101.70 | 101.70 | 101.70 | 0.0M |
| 2025-05-05 | 105.80 | 105.80 | 103.75 | 103.75 | 0.0M |
| 2025-05-02 | 105.85 | 105.85 | 105.85 | 105.85 | 0.0M |
| 2025-04-30 | 107.96 | 107.96 | 107.96 | 107.96 | 0.0M |
| 2025-04-29 | 110.00 | 110.16 | 110.00 | 110.16 | 0.0M |
| 2025-04-28 | 108.00 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2025-04-25 | 108.00 | 108.00 | 106.90 | 107.00 | 0.0M |
| 2025-04-24 | 107.13 | 107.13 | 107.12 | 107.12 | 0.0M |
| 2025-04-23 | 101.11 | 105.03 | 100.94 | 105.03 | 0.0M |
| 2025-04-22 | 102.92 | 104.97 | 102.92 | 103.00 | 0.0M |
| 2025-04-21 | 102.92 | 102.92 | 102.92 | 102.92 | 0.0M |
| 2025-04-17 | 100.91 | 100.91 | 100.91 | 100.91 | 0.0M |
| 2025-04-16 | 97.50 | 98.94 | 97.50 | 98.94 | 0.0M |
| 2025-04-15 | 96.55 | 97.00 | 96.55 | 97.00 | 0.0M |
| 2025-04-11 | 96.46 | 96.50 | 96.46 | 96.50 | 0.0M |
| 2025-04-09 | 96.43 | 96.43 | 96.43 | 96.43 | 0.0M |
| 2025-04-08 | 98.39 | 98.39 | 98.39 | 98.39 | 0.0M |
| 2025-04-07 | 100.00 | 100.39 | 96.50 | 100.39 | 0.1M |
| 2025-04-04 | 95.61 | 95.61 | 95.61 | 95.61 | 0.0M |
| 2025-04-03 | 91.06 | 91.06 | 91.06 | 91.06 | 0.0M |
| 2025-04-02 | 86.73 | 86.73 | 86.73 | 86.73 | 0.0M |
| 2025-04-01 | 82.57 | 82.60 | 82.57 | 82.60 | 0.0M |
| 2025-03-28 | 81.00 | 82.00 | 78.23 | 78.67 | 0.1M |
| 2025-03-27 | 84.76 | 88.00 | 80.60 | 82.34 | 0.1M |
| 2025-03-26 | 87.00 | 88.00 | 84.10 | 84.76 | 0.0M |
| 2025-03-25 | 89.50 | 93.90 | 88.50 | 88.50 | 0.0M |
| 2025-03-24 | 90.90 | 94.00 | 90.00 | 91.53 | 0.0M |
| 2025-03-21 | 88.50 | 92.70 | 88.25 | 90.98 | 0.0M |
| 2025-03-20 | 94.40 | 94.50 | 87.10 | 88.86 | 0.0M |
| 2025-03-19 | 86.00 | 90.30 | 84.75 | 90.00 | 0.0M |
| 2025-03-18 | 86.00 | 87.00 | 84.00 | 86.00 | 0.0M |
| 2025-03-17 | 92.50 | 92.50 | 87.88 | 87.88 | 0.0M |
| 2025-03-13 | 97.48 | 98.00 | 92.50 | 92.50 | 0.0M |
| 2025-03-12 | 95.00 | 98.50 | 95.00 | 97.00 | 0.0M |
| 2025-03-11 | 90.55 | 94.80 | 90.55 | 93.98 | 0.0M |
| 2025-03-10 | 101.45 | 101.45 | 94.60 | 94.80 | 0.1M |
| 2025-03-07 | 108.80 | 109.27 | 99.00 | 99.53 | 0.1M |
| 2025-03-06 | 104.06 | 104.07 | 104.06 | 104.07 | 0.0M |
| 2025-03-05 | 91.00 | 99.12 | 91.00 | 99.12 | 0.1M |
| 2025-03-04 | 88.00 | 91.99 | 85.50 | 90.11 | 0.1M |
| 2025-03-03 | 100.00 | 100.00 | 83.00 | 87.98 | 0.1M |
| 2025-02-28 | 105.50 | 105.50 | 92.00 | 97.05 | 0.1M |
| 2025-02-27 | 114.30 | 117.00 | 105.05 | 107.55 | 0.0M |
| 2025-02-25 | 119.00 | 119.00 | 112.55 | 114.30 | 0.0M |
| 2025-02-24 | 122.05 | 122.05 | 120.00 | 120.00 | 0.0M |
| 2025-02-21 | 122.05 | 125.60 | 122.05 | 123.05 | 0.0M |
| 2025-02-20 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2025-02-19 | 127.45 | 128.35 | 127.40 | 127.90 | 0.0M |
| 2025-02-18 | 119.00 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2025-02-17 | 119.00 | 119.00 | 115.10 | 116.00 | 0.0M |
| 2025-02-14 | 124.45 | 125.00 | 115.45 | 119.45 | 0.0M |
| 2025-02-13 | 129.00 | 129.00 | 125.30 | 125.30 | 0.0M |
| 2025-02-12 | 126.00 | 130.70 | 126.00 | 128.00 | 0.0M |
| 2025-02-11 | 140.00 | 145.00 | 126.00 | 129.65 | 0.0M |
| 2025-02-10 | 146.00 | 146.00 | 136.50 | 139.00 | 0.0M |
| 2025-02-07 | 145.05 | 149.50 | 140.05 | 145.00 | 0.0M |
| 2025-02-06 | 146.00 | 162.50 | 146.00 | 154.15 | 0.0M |
| 2025-02-05 | 146.00 | 146.00 | 145.00 | 146.00 | 0.0M |
| 2025-02-04 | 131.40 | 150.00 | 128.60 | 140.00 | 0.0M |
| 2025-02-03 | 139.00 | 139.00 | 131.30 | 131.40 | 0.0M |
| 2025-02-01 | 133.80 | 139.00 | 132.00 | 139.00 | 0.0M |
| 2025-01-31 | 132.90 | 134.00 | 132.25 | 133.80 | 0.0M |
| 2025-01-30 | 135.00 | 135.00 | 129.50 | 129.55 | 0.0M |
| 2025-01-29 | 135.00 | 140.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-28 | 133.90 | 133.90 | 127.05 | 130.65 | 0.0M |
| 2025-01-27 | 136.00 | 137.00 | 125.00 | 128.65 | 0.0M |
| 2025-01-24 | 145.00 | 145.00 | 137.60 | 137.70 | 0.0M |
| 2025-01-23 | 138.50 | 144.00 | 135.50 | 143.90 | 0.0M |
| 2025-01-22 | 143.15 | 145.00 | 136.00 | 138.50 | 0.0M |
| 2025-01-21 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2025-01-20 | 145.10 | 146.00 | 142.80 | 144.30 | 0.0M |
| 2025-01-17 | 148.05 | 148.05 | 148.05 | 148.05 | 0.0M |
| 2025-01-16 | 146.70 | 154.50 | 146.70 | 151.75 | 0.0M |
| 2025-01-15 | 150.25 | 150.25 | 146.00 | 146.70 | 0.0M |
| 2025-01-14 | 147.50 | 156.00 | 147.50 | 150.50 | 0.0M |
| 2025-01-13 | 150.60 | 152.00 | 146.00 | 147.50 | 0.0M |
| 2025-01-10 | 154.50 | 156.00 | 150.00 | 150.50 | 0.0M |
| 2025-01-09 | 156.00 | 159.45 | 151.15 | 154.50 | 0.0M |
| 2025-01-08 | 156.95 | 159.90 | 154.55 | 154.55 | 0.0M |
| 2025-01-07 | 152.55 | 160.00 | 148.05 | 153.45 | 0.0M |
| 2025-01-06 | 164.00 | 164.00 | 150.75 | 152.50 | 0.0M |
| 2025-01-03 | 156.00 | 164.50 | 156.00 | 164.00 | 0.0M |
| 2025-01-02 | 161.00 | 161.00 | 156.00 | 156.00 | 0.0M |
| 2025-01-01 | 163.90 | 163.90 | 161.00 | 161.00 | 0.0M |