78.23
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 82.07 | 82.82 | 77.68 | 78.23 | 15.6M |
| 2025-09-25 | 83.00 | 84.65 | 81.30 | 82.65 | 11.1M |
| 2025-09-24 | 86.14 | 86.49 | 82.67 | 84.32 | 11.5M |
| 2025-09-23 | 88.00 | 89.70 | 83.49 | 86.83 | 13.0M |
| 2025-09-22 | 88.25 | 89.99 | 82.36 | 87.08 | 16.6M |
| 2025-09-19 | 89.80 | 90.80 | 85.30 | 86.60 | 15.3M |
| 2025-09-18 | 89.24 | 92.50 | 87.31 | 88.79 | 18.5M |
| 2025-09-17 | 81.00 | 90.99 | 81.00 | 88.80 | 19.7M |
| 2025-09-16 | 79.39 | 80.49 | 77.00 | 80.14 | 15.9M |
| 2025-09-15 | 72.00 | 80.80 | 71.20 | 78.42 | 22.1M |
| 2025-09-12 | 72.30 | 72.50 | 68.58 | 68.89 | 14.3M |
| 2025-09-11 | 70.00 | 73.58 | 67.10 | 71.75 | 15.9M |
| 2025-09-10 | 68.20 | 71.71 | 65.00 | 68.87 | 16.0M |
| 2025-09-09 | 70.02 | 70.78 | 64.10 | 67.90 | 17.7M |
| 2025-09-08 | 69.50 | 72.00 | 67.73 | 71.35 | 18.8M |
| 2025-09-05 | 63.19 | 70.50 | 62.22 | 68.51 | 23.1M |
| 2025-09-04 | 66.01 | 67.86 | 61.01 | 62.89 | 24.6M |
| 2025-09-03 | 61.68 | 68.88 | 61.02 | 65.96 | 21.7M |
| 2025-09-02 | 60.76 | 61.77 | 58.30 | 60.10 | 15.8M |
| 2025-09-01 | 56.12 | 62.55 | 56.12 | 60.28 | 19.3M |
| 2025-08-29 | 56.00 | 58.00 | 54.01 | 55.72 | 16.2M |
| 2025-08-28 | 51.15 | 56.80 | 49.20 | 55.35 | 22.4M |
| 2025-08-27 | 52.76 | 54.80 | 51.38 | 51.80 | 14.5M |
| 2025-08-26 | 50.05 | 54.30 | 49.91 | 53.49 | 16.9M |
| 2025-08-25 | 50.00 | 51.13 | 48.88 | 50.27 | 15.0M |
| 2025-08-22 | 49.22 | 50.60 | 49.21 | 50.24 | 14.3M |
| 2025-08-21 | 44.41 | 51.30 | 44.40 | 49.87 | 25.4M |
| 2025-08-20 | 44.76 | 44.97 | 43.01 | 44.45 | 9.4M |
| 2025-08-19 | 46.00 | 47.18 | 44.55 | 44.93 | 13.0M |
| 2025-08-18 | 43.80 | 46.65 | 43.07 | 45.82 | 15.5M |
| 2025-08-15 | 42.69 | 44.64 | 42.25 | 43.79 | 10.5M |
| 2025-08-14 | 43.39 | 44.46 | 42.88 | 42.94 | 8.8M |
| 2025-08-13 | 43.00 | 43.75 | 42.69 | 43.64 | 7.4M |
| 2025-08-12 | 43.52 | 43.97 | 42.81 | 43.09 | 6.4M |
| 2025-08-11 | 42.53 | 44.30 | 41.30 | 43.57 | 10.7M |
| 2025-08-08 | 42.18 | 43.12 | 42.10 | 42.82 | 6.2M |
| 2025-08-07 | 42.70 | 43.37 | 42.30 | 42.81 | 9.4M |
| 2025-08-06 | 44.30 | 45.08 | 42.12 | 42.85 | 16.3M |
| 2025-08-05 | 45.12 | 45.47 | 43.66 | 44.65 | 8.6M |
| 2025-08-04 | 44.00 | 45.29 | 43.47 | 45.24 | 10.4M |
| 2025-08-01 | 47.59 | 47.93 | 44.25 | 45.05 | 17.0M |
| 2025-07-31 | 47.44 | 48.73 | 46.60 | 47.41 | 14.6M |
| 2025-07-30 | 46.84 | 48.88 | 46.37 | 47.32 | 15.7M |
| 2025-07-29 | 43.56 | 46.92 | 43.00 | 46.91 | 18.8M |
| 2025-07-28 | 47.71 | 47.71 | 40.60 | 43.59 | 26.7M |
| 2025-07-25 | 46.94 | 47.72 | 45.70 | 47.05 | 13.8M |
| 2025-07-24 | 44.88 | 46.96 | 44.63 | 46.36 | 12.9M |
| 2025-07-23 | 44.68 | 45.65 | 44.01 | 45.15 | 11.5M |
| 2025-07-22 | 46.13 | 48.04 | 45.10 | 45.23 | 13.1M |
| 2025-07-21 | 45.02 | 47.10 | 45.02 | 45.74 | 14.7M |
| 2025-07-18 | 45.94 | 47.39 | 44.65 | 45.84 | 19.0M |
| 2025-07-17 | 44.50 | 47.88 | 44.36 | 46.21 | 19.9M |
| 2025-07-16 | 43.88 | 46.10 | 42.38 | 45.27 | 22.8M |
| 2025-07-15 | 43.40 | 44.80 | 43.02 | 44.26 | 21.5M |
| 2025-07-14 | 38.19 | 45.00 | 38.19 | 43.40 | 32.9M |
| 2025-07-11 | 35.00 | 38.40 | 34.77 | 37.68 | 24.4M |
| 2025-07-10 | 34.05 | 35.64 | 33.68 | 34.60 | 11.6M |
| 2025-07-09 | 34.18 | 34.99 | 33.91 | 34.15 | 7.8M |
| 2025-07-08 | 34.16 | 34.84 | 33.88 | 34.33 | 9.6M |
| 2025-07-07 | 35.01 | 35.54 | 33.03 | 34.31 | 21.1M |
| 2025-07-04 | 31.65 | 34.16 | 31.20 | 33.55 | 19.7M |
| 2025-07-03 | 30.94 | 31.90 | 30.80 | 31.65 | 7.7M |
| 2025-07-02 | 30.81 | 31.31 | 30.70 | 31.02 | 5.5M |
| 2025-07-01 | 31.17 | 31.99 | 30.95 | 31.21 | 6.6M |
| 2025-06-30 | 31.90 | 31.98 | 31.25 | 31.39 | 8.0M |
| 2025-06-27 | 31.60 | 32.65 | 31.42 | 31.90 | 10.3M |
| 2025-06-26 | 31.51 | 32.55 | 31.20 | 31.61 | 9.2M |
| 2025-06-25 | 31.49 | 31.90 | 31.15 | 31.62 | 8.6M |
| 2025-06-24 | 31.66 | 32.37 | 31.03 | 31.47 | 11.7M |
| 2025-06-23 | 30.30 | 31.68 | 29.79 | 31.52 | 14.8M |
| 2025-06-20 | 28.53 | 30.46 | 28.30 | 30.17 | 13.5M |
| 2025-06-19 | 29.82 | 30.07 | 28.50 | 28.51 | 8.3M |
| 2025-06-18 | 29.28 | 30.81 | 29.28 | 29.84 | 11.4M |
| 2025-06-17 | 29.32 | 29.57 | 28.71 | 29.43 | 9.8M |
| 2025-06-16 | 26.68 | 29.34 | 26.50 | 29.29 | 16.5M |
| 2025-06-13 | 27.68 | 27.73 | 26.60 | 26.83 | 8.8M |
| 2025-06-12 | 27.97 | 28.19 | 27.67 | 27.79 | 5.6M |
| 2025-06-11 | 27.94 | 28.59 | 27.94 | 28.13 | 4.7M |
| 2025-06-10 | 28.34 | 28.50 | 27.81 | 28.10 | 7.0M |
| 2025-06-09 | 29.29 | 29.29 | 28.20 | 28.48 | 10.6M |
| 2025-06-06 | 30.32 | 30.56 | 29.20 | 29.30 | 10.1M |
| 2025-06-05 | 30.08 | 30.74 | 29.85 | 30.56 | 5.6M |
| 2025-06-04 | 29.81 | 30.38 | 29.55 | 30.08 | 6.3M |
| 2025-06-03 | 28.50 | 30.27 | 28.02 | 29.81 | 8.8M |
| 2025-05-30 | 31.45 | 31.45 | 29.39 | 29.51 | 15.1M |
| 2025-05-29 | 30.40 | 32.02 | 30.40 | 31.37 | 13.6M |
| 2025-05-28 | 30.12 | 30.59 | 29.91 | 30.38 | 5.8M |
| 2025-05-27 | 29.88 | 30.19 | 29.50 | 30.10 | 4.6M |
| 2025-05-26 | 29.80 | 30.30 | 28.72 | 29.91 | 8.7M |
| 2025-05-23 | 29.98 | 30.91 | 29.52 | 29.83 | 7.4M |
| 2025-05-22 | 30.68 | 30.90 | 29.77 | 29.82 | 5.8M |
| 2025-05-21 | 30.60 | 30.89 | 30.19 | 30.60 | 6.1M |
| 2025-05-20 | 29.85 | 31.10 | 29.38 | 30.80 | 10.6M |
| 2025-05-19 | 30.12 | 30.67 | 29.80 | 29.84 | 5.8M |
| 2025-05-16 | 29.88 | 31.10 | 29.61 | 30.28 | 7.5M |
| 2025-05-15 | 31.67 | 31.67 | 30.08 | 30.11 | 7.9M |
| 2025-05-14 | 30.60 | 30.80 | 29.50 | 30.63 | 13.5M |
| 2025-05-13 | 31.37 | 31.87 | 30.97 | 31.27 | 7.0M |
| 2025-05-12 | 31.88 | 31.98 | 30.96 | 31.27 | 8.8M |
| 2025-05-09 | 32.40 | 32.52 | 31.28 | 31.57 | 7.1M |
| 2025-05-08 | 32.11 | 33.46 | 32.07 | 32.55 | 14.1M |
| 2025-05-07 | 32.50 | 32.55 | 31.08 | 32.29 | 16.3M |
| 2025-05-06 | 33.50 | 33.77 | 30.60 | 32.20 | 23.5M |
| 2025-04-30 | 32.39 | 34.24 | 32.21 | 33.29 | 13.6M |
| 2025-04-29 | 30.85 | 33.23 | 30.21 | 32.30 | 11.4M |
| 2025-04-28 | 31.18 | 31.93 | 31.18 | 31.55 | 7.8M |
| 2025-04-25 | 31.10 | 32.25 | 30.70 | 30.98 | 8.2M |
| 2025-04-24 | 31.18 | 31.88 | 30.41 | 31.10 | 8.1M |
| 2025-04-23 | 32.95 | 33.35 | 31.07 | 31.17 | 15.4M |
| 2025-04-22 | 32.69 | 33.40 | 32.44 | 32.96 | 6.8M |
| 2025-04-21 | 31.23 | 33.10 | 31.00 | 32.68 | 9.6M |
| 2025-04-18 | 31.00 | 31.60 | 30.88 | 31.13 | 5.6M |
| 2025-04-17 | 32.08 | 32.46 | 31.00 | 31.04 | 7.9M |
| 2025-04-16 | 31.78 | 32.50 | 31.40 | 32.08 | 7.3M |
| 2025-04-15 | 32.60 | 32.84 | 31.46 | 31.92 | 9.0M |
| 2025-04-14 | 32.82 | 33.66 | 32.31 | 32.73 | 13.8M |
| 2025-04-11 | 29.57 | 32.80 | 29.57 | 32.52 | 18.2M |
| 2025-04-10 | 29.59 | 31.29 | 29.59 | 29.93 | 16.1M |
| 2025-04-09 | 25.51 | 28.85 | 24.26 | 28.80 | 17.2M |
| 2025-04-08 | 26.08 | 26.95 | 25.35 | 26.28 | 14.9M |
| 2025-04-07 | 28.40 | 29.17 | 24.25 | 25.47 | 20.2M |
| 2025-04-03 | 30.77 | 31.14 | 29.60 | 30.30 | 13.0M |
| 2025-04-02 | 34.53 | 34.53 | 27.83 | 30.29 | 33.1M |
| 2025-04-01 | 34.63 | 34.79 | 33.71 | 34.79 | 7.3M |
| 2025-03-31 | 33.60 | 34.28 | 31.90 | 34.20 | 11.3M |
| 2025-03-28 | 33.76 | 34.64 | 33.51 | 33.60 | 6.7M |
| 2025-03-27 | 35.06 | 35.88 | 33.68 | 33.95 | 8.8M |
| 2025-03-26 | 34.88 | 35.85 | 34.66 | 35.24 | 8.5M |
| 2025-03-25 | 35.28 | 35.65 | 34.42 | 34.65 | 8.6M |
| 2025-03-24 | 36.20 | 36.79 | 34.36 | 35.48 | 10.2M |
| 2025-03-21 | 36.28 | 36.70 | 35.21 | 36.05 | 12.4M |
| 2025-03-20 | 37.30 | 38.48 | 36.51 | 36.78 | 12.9M |
| 2025-03-19 | 37.70 | 37.88 | 36.82 | 37.20 | 13.1M |
| 2025-03-18 | 35.50 | 38.33 | 35.27 | 37.85 | 23.2M |
| 2025-03-17 | 36.70 | 37.77 | 34.00 | 35.51 | 20.4M |
| 2025-03-14 | 35.55 | 37.26 | 35.23 | 36.69 | 16.9M |
| 2025-03-13 | 35.31 | 36.66 | 35.09 | 35.84 | 16.4M |
| 2025-03-12 | 36.04 | 38.68 | 35.40 | 35.84 | 25.5M |
| 2025-03-11 | 35.02 | 36.66 | 34.51 | 36.12 | 20.9M |
| 2025-03-10 | 33.19 | 35.80 | 33.19 | 34.95 | 20.5M |
| 2025-03-07 | 30.68 | 36.44 | 30.43 | 33.80 | 29.6M |
| 2025-03-06 | 30.32 | 31.30 | 30.02 | 30.43 | 13.9M |
| 2025-03-05 | 28.77 | 30.26 | 28.60 | 30.04 | 10.9M |
| 2025-03-04 | 28.40 | 29.10 | 28.00 | 29.01 | 8.1M |
| 2025-03-03 | 29.79 | 30.58 | 28.38 | 28.98 | 15.5M |
| 2025-02-28 | 31.42 | 31.75 | 29.62 | 30.19 | 17.7M |
| 2025-02-27 | 30.40 | 32.50 | 29.31 | 31.95 | 27.1M |
| 2025-02-26 | 28.66 | 30.58 | 28.58 | 30.40 | 22.6M |
| 2025-02-25 | 28.91 | 29.40 | 28.31 | 28.75 | 12.8M |
| 2025-02-24 | 29.79 | 29.95 | 28.68 | 29.50 | 14.7M |
| 2025-02-21 | 28.74 | 30.55 | 28.74 | 29.65 | 21.9M |
| 2025-02-20 | 28.93 | 29.50 | 27.89 | 28.74 | 12.3M |
| 2025-02-19 | 28.88 | 29.33 | 28.55 | 28.92 | 10.8M |
| 2025-02-18 | 29.45 | 29.45 | 28.30 | 28.78 | 15.8M |
| 2025-02-17 | 28.84 | 29.99 | 28.52 | 29.87 | 22.6M |
| 2025-02-14 | 27.34 | 28.98 | 27.20 | 28.40 | 17.9M |
| 2025-02-13 | 28.72 | 29.25 | 26.91 | 27.24 | 19.5M |
| 2025-02-12 | 29.50 | 30.22 | 28.19 | 28.68 | 20.5M |
| 2025-02-11 | 28.01 | 29.63 | 27.69 | 28.88 | 20.1M |
| 2025-02-10 | 28.23 | 28.23 | 27.25 | 27.99 | 13.0M |
| 2025-02-07 | 26.45 | 28.28 | 26.08 | 28.23 | 22.2M |
| 2025-02-06 | 25.60 | 26.50 | 25.06 | 26.50 | 14.0M |
| 2025-02-05 | 25.50 | 26.10 | 25.05 | 25.40 | 14.0M |
| 2025-01-27 | 26.00 | 26.28 | 25.11 | 25.23 | 11.0M |
| 2025-01-24 | 24.17 | 26.42 | 24.17 | 25.87 | 20.8M |
| 2025-01-23 | 25.44 | 25.70 | 24.00 | 24.17 | 15.7M |
| 2025-01-22 | 24.89 | 25.98 | 24.83 | 25.19 | 13.4M |
| 2025-01-21 | 25.25 | 25.68 | 24.76 | 25.14 | 17.0M |
| 2025-01-20 | 24.00 | 25.60 | 23.80 | 25.03 | 27.7M |
| 2025-01-17 | 23.34 | 24.39 | 23.01 | 23.47 | 24.2M |
| 2025-01-16 | 21.30 | 25.00 | 21.04 | 23.41 | 33.2M |
| 2025-01-15 | 21.95 | 21.98 | 20.86 | 20.92 | 10.7M |
| 2025-01-14 | 20.74 | 21.76 | 20.45 | 21.65 | 12.8M |
| 2025-01-13 | 20.01 | 20.45 | 19.41 | 20.40 | 12.8M |
| 2025-01-10 | 21.19 | 21.94 | 20.71 | 20.71 | 12.1M |
| 2025-01-09 | 21.20 | 21.68 | 21.09 | 21.20 | 8.4M |
| 2025-01-08 | 21.70 | 21.95 | 20.57 | 21.36 | 13.5M |
| 2025-01-07 | 20.80 | 21.87 | 20.73 | 21.87 | 12.8M |
| 2025-01-06 | 21.85 | 21.98 | 20.37 | 20.71 | 15.4M |
| 2025-01-03 | 22.49 | 22.88 | 21.10 | 21.76 | 14.4M |
| 2025-01-02 | 23.60 | 23.75 | 21.93 | 22.26 | 15.6M |