82.70
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 76.10 | 76.10 | 75.50 | 75.60 | 0.1M |
| 2024-12-30 | 76.60 | 76.60 | 75.90 | 76.10 | 0.0M |
| 2024-12-27 | 77.10 | 77.10 | 76.40 | 76.50 | 0.1M |
| 2024-12-26 | 75.90 | 77.40 | 75.90 | 77.00 | 0.0M |
| 2024-12-25 | 77.60 | 77.60 | 75.00 | 75.00 | 0.0M |
| 2024-12-24 | 77.20 | 77.80 | 77.20 | 77.40 | 0.0M |
| 2024-12-23 | 77.00 | 77.50 | 77.00 | 77.00 | 0.0M |
| 2024-12-20 | 77.00 | 77.20 | 76.80 | 76.90 | 0.0M |
| 2024-12-19 | 77.20 | 77.20 | 76.80 | 77.00 | 0.0M |
| 2024-12-18 | 77.00 | 77.40 | 76.90 | 77.20 | 0.1M |
| 2024-12-17 | 77.20 | 77.50 | 76.80 | 77.00 | 0.0M |
| 2024-12-16 | 77.20 | 77.30 | 76.60 | 77.20 | 0.0M |
| 2024-12-13 | 77.50 | 77.60 | 77.00 | 77.10 | 0.0M |
| 2024-12-12 | 78.10 | 78.60 | 77.70 | 77.80 | 0.0M |
| 2024-12-11 | 77.50 | 78.60 | 77.50 | 78.40 | 0.0M |
| 2024-12-10 | 78.20 | 79.10 | 77.50 | 77.50 | 0.0M |
| 2024-12-09 | 78.40 | 78.40 | 77.80 | 77.80 | 0.0M |
| 2024-12-06 | 78.40 | 79.00 | 78.40 | 78.40 | 0.0M |
| 2024-12-05 | 78.20 | 78.50 | 78.00 | 78.40 | 0.0M |
| 2024-12-04 | 77.50 | 78.20 | 77.40 | 78.20 | 0.0M |
| 2024-12-03 | 77.60 | 77.90 | 77.40 | 77.40 | 0.0M |
| 2024-12-02 | 77.40 | 78.00 | 77.40 | 77.50 | 0.0M |
| 2024-11-29 | 76.60 | 77.80 | 76.30 | 77.40 | 0.0M |
| 2024-11-28 | 77.20 | 77.20 | 76.40 | 76.60 | 0.0M |
| 2024-11-27 | 77.70 | 78.00 | 77.20 | 77.20 | 0.0M |
| 2024-11-26 | 77.70 | 78.70 | 77.50 | 77.70 | 0.0M |
| 2024-11-25 | 78.00 | 78.30 | 77.60 | 77.70 | 0.0M |
| 2024-11-22 | 77.50 | 78.20 | 77.50 | 77.50 | 0.0M |
| 2024-11-21 | 77.40 | 77.90 | 77.40 | 77.40 | 0.0M |
| 2024-11-20 | 78.00 | 78.10 | 77.40 | 77.40 | 0.0M |
| 2024-11-19 | 77.50 | 78.20 | 77.50 | 77.80 | 0.0M |
| 2024-11-18 | 77.80 | 77.90 | 77.00 | 77.40 | 0.0M |
| 2024-11-15 | 78.30 | 79.00 | 77.90 | 78.20 | 0.0M |
| 2024-11-14 | 79.00 | 79.30 | 78.30 | 78.30 | 0.0M |
| 2024-11-13 | 79.50 | 79.50 | 78.00 | 79.10 | 0.0M |
| 2024-11-12 | 80.40 | 80.80 | 79.90 | 80.40 | 0.0M |
| 2024-11-11 | 80.80 | 80.80 | 80.10 | 80.40 | 0.0M |
| 2024-11-08 | 81.20 | 81.20 | 80.30 | 81.00 | 0.0M |
| 2024-11-07 | 80.50 | 81.20 | 80.50 | 80.80 | 0.0M |
| 2024-11-06 | 81.30 | 81.80 | 80.60 | 81.00 | 0.0M |
| 2024-11-05 | 81.50 | 81.90 | 81.00 | 81.30 | 0.0M |
| 2024-11-04 | 81.30 | 81.60 | 81.00 | 81.50 | 0.0M |
| 2024-11-01 | 80.10 | 81.00 | 79.90 | 80.80 | 0.0M |
| 2024-10-30 | 81.50 | 82.30 | 80.30 | 80.60 | 0.0M |
| 2024-10-29 | 79.80 | 82.00 | 79.80 | 81.00 | 0.5M |
| 2024-10-28 | 78.70 | 80.50 | 78.70 | 79.60 | 0.0M |
| 2024-10-25 | 78.60 | 79.00 | 78.60 | 78.60 | 0.0M |
| 2024-10-24 | 78.60 | 79.20 | 78.50 | 78.60 | 0.0M |
| 2024-10-23 | 79.00 | 79.10 | 78.80 | 78.80 | 0.0M |
| 2024-10-22 | 78.90 | 78.90 | 78.40 | 78.60 | 0.0M |
| 2024-10-21 | 78.40 | 78.90 | 78.20 | 78.60 | 0.0M |
| 2024-10-18 | 78.60 | 79.00 | 78.40 | 78.50 | 0.0M |
| 2024-10-17 | 78.70 | 78.90 | 78.30 | 78.60 | 0.0M |
| 2024-10-16 | 78.30 | 79.00 | 78.10 | 78.70 | 0.0M |
| 2024-10-15 | 79.00 | 79.60 | 78.80 | 78.80 | 0.0M |
| 2024-10-14 | 78.70 | 79.10 | 78.70 | 78.70 | 0.0M |
| 2024-10-11 | 78.80 | 79.40 | 78.60 | 78.70 | 0.0M |
| 2024-10-09 | 78.30 | 78.90 | 78.30 | 78.50 | 0.0M |
| 2024-10-08 | 77.70 | 78.70 | 77.60 | 78.30 | 0.0M |
| 2024-10-07 | 78.40 | 78.60 | 77.10 | 77.60 | 0.0M |
| 2024-10-04 | 78.30 | 79.00 | 77.90 | 78.10 | 0.0M |
| 2024-10-01 | 78.90 | 79.20 | 78.00 | 78.40 | 0.0M |
| 2024-09-30 | 79.30 | 79.50 | 78.80 | 78.80 | 0.1M |
| 2024-09-27 | 79.00 | 80.00 | 78.90 | 79.50 | 0.0M |
| 2024-09-26 | 78.40 | 80.00 | 78.40 | 78.90 | 0.0M |
| 2024-09-25 | 78.30 | 78.80 | 78.30 | 78.40 | 0.0M |
| 2024-09-24 | 78.40 | 78.70 | 78.00 | 78.00 | 0.1M |
| 2024-09-23 | 78.00 | 78.60 | 78.00 | 78.40 | 0.0M |
| 2024-09-20 | 78.00 | 79.60 | 77.70 | 77.90 | 0.0M |
| 2024-09-19 | 77.50 | 78.00 | 76.00 | 77.70 | 0.0M |
| 2024-09-18 | 78.30 | 78.60 | 78.00 | 78.10 | 0.0M |
| 2024-09-16 | 78.30 | 78.80 | 78.00 | 78.60 | 0.0M |
| 2024-09-13 | 78.30 | 78.80 | 78.10 | 78.50 | 0.0M |
| 2024-09-12 | 77.60 | 79.00 | 77.60 | 78.50 | 0.0M |
| 2024-09-11 | 77.50 | 77.90 | 77.50 | 77.60 | 0.0M |
| 2024-09-10 | 78.90 | 79.10 | 77.30 | 77.50 | 0.0M |
| 2024-09-09 | 78.00 | 79.00 | 77.90 | 78.90 | 0.0M |
| 2024-09-06 | 79.00 | 79.60 | 78.40 | 78.80 | 0.0M |
| 2024-09-05 | 79.40 | 79.50 | 78.00 | 79.00 | 0.0M |
| 2024-09-04 | 78.10 | 78.80 | 76.90 | 78.10 | 0.0M |
| 2024-09-03 | 79.90 | 80.00 | 79.20 | 79.20 | 0.0M |
| 2024-09-02 | 80.50 | 80.50 | 79.60 | 79.70 | 0.0M |
| 2024-08-30 | 81.00 | 81.00 | 80.30 | 80.50 | 0.0M |
| 2024-08-29 | 80.90 | 80.90 | 80.30 | 80.50 | 0.0M |
| 2024-08-28 | 81.50 | 81.50 | 80.80 | 80.80 | 0.0M |
| 2024-08-27 | 81.00 | 81.80 | 81.00 | 81.50 | 0.0M |
| 2024-08-26 | 81.70 | 82.80 | 80.90 | 81.00 | 0.0M |
| 2024-08-23 | 80.10 | 80.20 | 79.80 | 80.00 | 0.0M |
| 2024-08-22 | 80.50 | 80.60 | 80.20 | 80.20 | 0.0M |
| 2024-08-21 | 79.80 | 81.00 | 79.30 | 80.80 | 0.0M |
| 2024-08-20 | 80.30 | 80.30 | 79.60 | 79.60 | 0.0M |
| 2024-08-19 | 79.50 | 80.00 | 79.10 | 80.00 | 0.0M |
| 2024-08-16 | 78.60 | 80.60 | 78.60 | 79.40 | 0.0M |
| 2024-08-15 | 79.40 | 79.50 | 78.50 | 78.60 | 0.0M |
| 2024-08-14 | 79.60 | 79.60 | 78.70 | 78.80 | 0.0M |
| 2024-08-13 | 79.40 | 79.40 | 78.80 | 79.00 | 0.0M |
| 2024-08-12 | 78.80 | 79.80 | 78.80 | 79.40 | 0.0M |
| 2024-08-09 | 80.20 | 80.50 | 78.00 | 79.00 | 0.0M |
| 2024-08-08 | 78.20 | 80.20 | 78.20 | 80.00 | 0.0M |
| 2024-08-07 | 77.80 | 79.80 | 77.80 | 79.80 | 0.0M |
| 2024-08-06 | 78.30 | 78.30 | 75.00 | 77.80 | 0.0M |
| 2024-08-05 | 79.00 | 79.00 | 75.50 | 77.00 | 0.0M |
| 2024-08-02 | 80.50 | 81.00 | 79.90 | 80.80 | 0.0M |
| 2024-08-01 | 80.90 | 82.10 | 80.10 | 82.10 | 0.0M |
| 2024-07-31 | 80.80 | 80.80 | 79.00 | 80.00 | 0.0M |
| 2024-07-30 | 79.80 | 80.90 | 79.00 | 80.90 | 0.0M |
| 2024-07-29 | 80.20 | 80.80 | 79.20 | 80.00 | 0.0M |
| 2024-07-26 | 80.60 | 80.90 | 78.50 | 80.20 | 0.0M |
| 2024-07-23 | 81.00 | 81.50 | 80.00 | 80.30 | 0.0M |
| 2024-07-22 | 84.95 | 85.52 | 83.62 | 84.76 | 0.0M |
| 2024-07-19 | 85.14 | 85.71 | 84.95 | 85.05 | 0.0M |
| 2024-07-18 | 85.14 | 85.81 | 84.48 | 85.62 | 0.0M |
| 2024-07-17 | 85.52 | 86.57 | 85.52 | 85.90 | 0.0M |
| 2024-07-16 | 86.57 | 86.67 | 85.14 | 85.33 | 0.0M |
| 2024-07-15 | 87.24 | 87.71 | 86.67 | 86.67 | 0.0M |
| 2024-07-12 | 87.14 | 88.00 | 87.14 | 87.52 | 0.0M |
| 2024-07-11 | 88.29 | 88.29 | 87.43 | 88.10 | 0.0M |
| 2024-07-10 | 88.29 | 88.38 | 87.14 | 87.62 | 0.0M |
| 2024-07-09 | 88.57 | 88.86 | 87.33 | 88.10 | 0.0M |
| 2024-07-08 | 89.52 | 89.52 | 87.52 | 87.71 | 0.0M |
| 2024-07-05 | 89.52 | 89.90 | 88.57 | 89.05 | 0.0M |
| 2024-07-04 | 90.67 | 91.05 | 88.95 | 89.05 | 0.0M |
| 2024-07-03 | 88.57 | 90.48 | 88.19 | 90.00 | 0.0M |
| 2024-07-02 | 89.05 | 89.05 | 87.43 | 87.90 | 0.0M |
| 2024-07-01 | 88.95 | 89.05 | 87.90 | 88.76 | 0.0M |
| 2024-06-28 | 88.48 | 89.62 | 87.71 | 88.48 | 0.0M |
| 2024-06-27 | 87.24 | 90.76 | 86.76 | 88.38 | 0.0M |
| 2024-06-26 | 86.76 | 87.43 | 86.00 | 86.48 | 0.0M |
| 2024-06-25 | 85.43 | 86.19 | 84.95 | 86.19 | 0.0M |
| 2024-06-24 | 85.52 | 85.62 | 84.76 | 84.86 | 0.0M |
| 2024-06-21 | 89.10 | 89.40 | 88.70 | 89.20 | 0.0M |
| 2024-06-20 | 89.10 | 89.30 | 88.90 | 89.10 | 0.0M |
| 2024-06-19 | 89.80 | 90.00 | 89.00 | 89.30 | 0.0M |
| 2024-06-18 | 90.40 | 91.30 | 89.80 | 89.80 | 0.0M |
| 2024-06-17 | 89.40 | 90.10 | 89.20 | 89.80 | 0.0M |
| 2024-06-14 | 89.70 | 89.70 | 88.60 | 89.40 | 0.0M |
| 2024-06-13 | 88.40 | 89.50 | 88.10 | 89.40 | 0.0M |
| 2024-06-12 | 87.20 | 88.40 | 87.20 | 87.80 | 0.0M |
| 2024-06-11 | 88.70 | 89.00 | 87.20 | 87.60 | 0.0M |
| 2024-06-07 | 87.80 | 88.50 | 87.80 | 88.40 | 0.0M |
| 2024-06-06 | 89.10 | 89.40 | 88.00 | 88.40 | 0.0M |
| 2024-06-05 | 90.20 | 90.50 | 89.30 | 89.40 | 0.0M |
| 2024-06-04 | 89.90 | 91.00 | 89.00 | 89.20 | 0.0M |
| 2024-06-03 | 88.90 | 89.80 | 88.10 | 89.00 | 0.0M |
| 2024-05-31 | 90.00 | 90.00 | 88.30 | 88.80 | 0.0M |
| 2024-05-30 | 88.90 | 90.20 | 88.30 | 89.50 | 0.0M |
| 2024-05-29 | 86.40 | 89.20 | 86.40 | 88.70 | 0.0M |
| 2024-05-28 | 87.00 | 87.00 | 86.20 | 86.40 | 0.0M |
| 2024-05-27 | 87.00 | 88.00 | 87.00 | 87.00 | 0.0M |
| 2024-05-24 | 86.50 | 87.50 | 86.40 | 87.00 | 0.0M |
| 2024-05-23 | 88.50 | 88.50 | 86.40 | 86.80 | 0.0M |
| 2024-05-22 | 88.50 | 89.50 | 87.90 | 88.20 | 0.0M |
| 2024-05-21 | 88.20 | 88.90 | 87.70 | 87.90 | 0.0M |
| 2024-05-20 | 89.60 | 89.90 | 87.80 | 88.20 | 0.0M |
| 2024-05-17 | 90.00 | 90.00 | 88.60 | 89.10 | 0.0M |
| 2024-05-16 | 86.90 | 90.10 | 85.70 | 89.80 | 0.0M |
| 2024-05-15 | 88.50 | 88.50 | 85.40 | 86.50 | 0.0M |
| 2024-05-14 | 86.00 | 90.30 | 86.00 | 89.10 | 0.0M |
| 2024-05-13 | 85.40 | 86.00 | 84.00 | 86.00 | 0.0M |
| 2024-05-10 | 86.30 | 86.30 | 84.00 | 85.30 | 0.0M |
| 2024-05-09 | 82.40 | 83.20 | 82.40 | 82.50 | 0.0M |
| 2024-05-08 | 81.50 | 82.40 | 81.40 | 82.40 | 0.0M |
| 2024-05-07 | 81.90 | 81.90 | 81.30 | 81.30 | 0.0M |
| 2024-05-06 | 81.70 | 82.70 | 81.40 | 81.90 | 0.0M |
| 2024-05-03 | 82.50 | 82.70 | 81.20 | 81.50 | 0.0M |
| 2024-05-02 | 80.80 | 82.40 | 80.80 | 82.10 | 0.0M |
| 2024-04-30 | 81.20 | 81.20 | 80.70 | 80.80 | 0.0M |
| 2024-04-29 | 80.90 | 81.50 | 80.30 | 81.20 | 0.0M |
| 2024-04-26 | 80.50 | 80.60 | 79.80 | 80.10 | 0.0M |
| 2024-04-25 | 79.60 | 80.00 | 79.60 | 79.90 | 0.0M |
| 2024-04-24 | 80.00 | 80.10 | 79.50 | 79.90 | 0.0M |
| 2024-04-23 | 79.50 | 79.90 | 79.10 | 79.90 | 0.0M |
| 2024-04-22 | 79.90 | 80.50 | 78.70 | 78.70 | 0.0M |
| 2024-04-19 | 80.40 | 80.40 | 77.80 | 79.00 | 0.0M |
| 2024-04-18 | 79.60 | 80.20 | 79.10 | 80.10 | 0.0M |
| 2024-04-17 | 79.30 | 80.00 | 79.30 | 79.90 | 0.0M |
| 2024-04-16 | 80.00 | 80.00 | 78.70 | 79.00 | 0.0M |
| 2024-04-15 | 79.90 | 80.80 | 79.90 | 80.40 | 0.0M |
| 2024-04-12 | 80.70 | 81.40 | 80.70 | 80.90 | 0.0M |
| 2024-04-11 | 80.80 | 81.00 | 80.20 | 80.70 | 0.0M |
| 2024-04-10 | 81.20 | 82.20 | 81.20 | 82.20 | 0.0M |
| 2024-04-09 | 82.00 | 82.20 | 80.90 | 81.10 | 0.0M |
| 2024-04-08 | 82.90 | 83.20 | 82.50 | 82.60 | 0.0M |
| 2024-04-03 | 82.90 | 83.10 | 82.60 | 82.90 | 0.0M |
| 2024-04-02 | 83.50 | 83.90 | 83.00 | 83.30 | 0.0M |
| 2024-04-01 | 83.10 | 83.60 | 82.70 | 83.20 | 0.0M |
| 2024-03-29 | 83.50 | 83.60 | 82.10 | 82.60 | 0.0M |
| 2024-03-28 | 84.00 | 84.50 | 83.20 | 83.30 | 0.0M |
| 2024-03-27 | 82.90 | 83.70 | 82.60 | 83.50 | 0.0M |
| 2024-03-26 | 83.70 | 83.70 | 81.90 | 82.80 | 0.0M |
| 2024-03-25 | 83.00 | 83.90 | 82.80 | 83.50 | 0.0M |
| 2024-03-22 | 83.20 | 83.30 | 82.00 | 82.70 | 0.0M |
| 2024-03-21 | 81.70 | 83.80 | 81.70 | 83.00 | 0.0M |
| 2024-03-20 | 81.80 | 81.90 | 81.50 | 81.70 | 0.0M |
| 2024-03-19 | 81.40 | 81.90 | 81.30 | 81.60 | 0.0M |
| 2024-03-18 | 81.70 | 81.70 | 80.90 | 81.40 | 0.0M |
| 2024-03-15 | 81.80 | 82.00 | 80.90 | 81.80 | 0.0M |
| 2024-03-14 | 81.80 | 81.90 | 80.90 | 81.70 | 0.0M |
| 2024-03-13 | 81.90 | 81.90 | 80.20 | 81.60 | 0.0M |
| 2024-03-12 | 82.60 | 82.60 | 81.00 | 81.40 | 0.0M |
| 2024-03-11 | 80.50 | 81.70 | 79.80 | 81.30 | 0.0M |
| 2024-03-08 | 80.00 | 80.50 | 78.50 | 79.20 | 0.0M |
| 2024-03-07 | 78.50 | 79.40 | 78.10 | 78.90 | 0.0M |
| 2024-03-06 | 77.40 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2024-03-05 | 77.00 | 77.50 | 76.80 | 77.10 | 0.0M |
| 2024-03-04 | 76.30 | 76.80 | 76.30 | 76.80 | 0.0M |
| 2024-03-01 | 76.60 | 76.90 | 76.20 | 76.30 | 0.0M |
| 2024-02-29 | 76.20 | 76.50 | 76.00 | 76.50 | 0.0M |
| 2024-02-27 | 77.00 | 77.00 | 76.00 | 76.20 | 0.0M |
| 2024-02-26 | 76.10 | 76.60 | 76.00 | 76.20 | 0.0M |
| 2024-02-23 | 77.20 | 77.20 | 76.10 | 76.10 | 0.0M |
| 2024-02-22 | 77.20 | 77.50 | 76.60 | 76.70 | 0.0M |
| 2024-02-21 | 76.50 | 77.00 | 76.00 | 76.80 | 0.0M |
| 2024-02-20 | 77.20 | 77.20 | 76.00 | 76.30 | 0.0M |
| 2024-02-19 | 75.90 | 77.00 | 75.90 | 76.30 | 0.0M |
| 2024-02-16 | 76.10 | 76.10 | 75.80 | 75.90 | 0.0M |
| 2024-02-15 | 77.20 | 77.20 | 75.40 | 76.00 | 0.0M |
| 2024-02-05 | 76.90 | 77.00 | 76.50 | 77.00 | 0.0M |
| 2024-02-02 | 77.50 | 77.50 | 76.80 | 76.90 | 0.0M |
| 2024-02-01 | 77.70 | 78.30 | 77.50 | 77.60 | 0.0M |
| 2024-01-31 | 76.80 | 78.00 | 76.80 | 77.60 | 0.0M |
| 2024-01-30 | 77.10 | 77.40 | 76.60 | 76.70 | 0.0M |
| 2024-01-29 | 77.40 | 77.40 | 76.60 | 76.90 | 0.0M |
| 2024-01-26 | 77.50 | 77.50 | 76.90 | 77.00 | 0.0M |
| 2024-01-25 | 79.40 | 79.40 | 77.50 | 77.50 | 0.0M |
| 2024-01-24 | 79.00 | 80.60 | 78.80 | 78.80 | 0.0M |
| 2024-01-23 | 79.00 | 79.10 | 78.10 | 78.50 | 0.0M |
| 2024-01-22 | 78.00 | 79.00 | 77.90 | 79.00 | 0.0M |
| 2024-01-19 | 77.50 | 78.00 | 77.30 | 78.00 | 0.0M |
| 2024-01-18 | 77.80 | 79.40 | 76.90 | 77.10 | 0.0M |
| 2024-01-17 | 78.30 | 78.30 | 77.30 | 77.30 | 0.0M |
| 2024-01-16 | 78.60 | 78.90 | 78.10 | 78.30 | 0.0M |
| 2024-01-15 | 78.30 | 78.90 | 77.90 | 78.80 | 0.0M |
| 2024-01-12 | 79.00 | 79.00 | 77.80 | 77.90 | 0.0M |
| 2024-01-11 | 77.70 | 79.00 | 77.70 | 78.60 | 0.0M |
| 2024-01-10 | 77.90 | 77.90 | 77.20 | 77.30 | 0.0M |
| 2024-01-09 | 78.50 | 78.50 | 77.80 | 77.80 | 0.0M |
| 2024-01-08 | 78.60 | 79.00 | 78.50 | 78.50 | 0.0M |
| 2024-01-05 | 79.20 | 79.60 | 78.00 | 78.50 | 0.0M |
| 2024-01-04 | 79.30 | 80.50 | 78.60 | 78.90 | 0.0M |
| 2024-01-03 | 78.50 | 79.60 | 77.80 | 78.90 | 0.0M |
| 2024-01-02 | 78.70 | 79.40 | 78.40 | 78.70 | 0.0M |