73.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 73.40 | 74.50 | 73.30 | 73.50 | 4.3M |
| 2025-10-02 | 73.80 | 74.50 | 73.20 | 73.30 | 3.6M |
| 2025-10-01 | 74.70 | 74.70 | 73.50 | 74.10 | 3.2M |
| 2025-09-30 | 74.20 | 74.40 | 73.00 | 74.30 | 5.3M |
| 2025-09-26 | 76.40 | 76.40 | 73.70 | 74.20 | 7.6M |
| 2025-09-25 | 77.20 | 78.50 | 76.10 | 76.20 | 6.7M |
| 2025-09-24 | 78.10 | 78.50 | 76.70 | 76.80 | 5.8M |
| 2025-09-23 | 79.30 | 79.50 | 77.90 | 77.90 | 6.6M |
| 2025-09-22 | 80.80 | 80.80 | 79.20 | 79.30 | 8.4M |
| 2025-09-19 | 81.00 | 82.20 | 80.40 | 81.50 | 6.6M |
| 2025-09-18 | 81.00 | 81.10 | 80.30 | 80.90 | 3.3M |
| 2025-09-17 | 80.20 | 82.00 | 79.70 | 80.20 | 5.4M |
| 2025-09-16 | 79.90 | 80.40 | 79.40 | 80.40 | 3.3M |
| 2025-09-15 | 80.20 | 80.30 | 79.30 | 79.60 | 3.4M |
| 2025-09-12 | 79.10 | 80.40 | 79.10 | 80.00 | 4.2M |
| 2025-09-11 | 81.60 | 81.60 | 79.00 | 79.00 | 7.7M |
| 2025-09-10 | 81.00 | 81.80 | 80.20 | 80.90 | 5.9M |
| 2025-09-09 | 82.50 | 82.70 | 81.20 | 81.20 | 4.2M |
| 2025-09-08 | 82.00 | 82.40 | 81.70 | 82.20 | 3.3M |
| 2025-09-05 | 82.70 | 82.70 | 81.20 | 82.20 | 4.7M |
| 2025-09-04 | 81.50 | 82.70 | 80.90 | 82.40 | 5.7M |
| 2025-09-03 | 80.80 | 81.50 | 80.60 | 80.70 | 3.3M |
| 2025-09-02 | 81.80 | 82.20 | 80.50 | 80.60 | 6.6M |
| 2025-09-01 | 84.00 | 84.40 | 81.40 | 81.40 | 7.9M |
| 2025-08-29 | 84.10 | 84.30 | 82.80 | 82.80 | 8.3M |
| 2025-08-28 | 83.60 | 86.30 | 83.60 | 84.10 | 11.0M |
| 2025-08-27 | 83.40 | 84.60 | 83.30 | 83.40 | 6.1M |
| 2025-08-26 | 84.90 | 84.90 | 83.60 | 83.60 | 8.4M |
| 2025-08-25 | 84.20 | 84.70 | 83.20 | 83.80 | 7.4M |
| 2025-08-22 | 85.50 | 85.50 | 84.10 | 84.10 | 7.8M |
| 2025-08-21 | 86.10 | 86.60 | 85.20 | 85.70 | 9.1M |
| 2025-08-20 | 84.60 | 86.80 | 82.30 | 86.50 | 15.2M |
| 2025-08-19 | 87.70 | 87.70 | 85.50 | 85.50 | 17.8M |
| 2025-08-18 | 89.10 | 89.10 | 87.60 | 88.40 | 9.6M |
| 2025-08-15 | 89.60 | 89.90 | 88.40 | 88.50 | 8.1M |
| 2025-08-14 | 90.20 | 90.80 | 89.60 | 89.60 | 7.9M |
| 2025-08-13 | 91.00 | 91.00 | 89.30 | 90.10 | 8.9M |
| 2025-08-12 | 88.30 | 91.30 | 88.30 | 90.10 | 13.5M |
| 2025-08-11 | 89.20 | 89.20 | 88.00 | 88.10 | 4.3M |
| 2025-08-08 | 88.20 | 89.30 | 88.00 | 89.00 | 6.1M |
| 2025-08-07 | 88.30 | 89.00 | 87.80 | 87.90 | 3.9M |
| 2025-08-06 | 89.20 | 89.40 | 87.40 | 87.80 | 6.3M |
| 2025-08-05 | 89.20 | 89.40 | 88.50 | 88.80 | 4.7M |
| 2025-08-04 | 89.40 | 89.50 | 88.10 | 88.60 | 6.6M |
| 2025-08-01 | 88.00 | 90.90 | 87.20 | 90.20 | 9.5M |
| 2025-07-31 | 90.90 | 90.90 | 88.60 | 88.70 | 11.1M |
| 2025-07-30 | 91.20 | 91.20 | 90.00 | 90.50 | 4.7M |
| 2025-07-29 | 91.50 | 92.00 | 90.60 | 90.70 | 4.7M |
| 2025-07-28 | 92.00 | 92.00 | 90.40 | 91.50 | 5.5M |
| 2025-07-25 | 92.00 | 93.40 | 91.50 | 91.60 | 10.2M |
| 2025-07-24 | 92.10 | 93.70 | 91.80 | 91.80 | 14.5M |
| 2025-07-23 | 90.40 | 91.70 | 89.50 | 91.20 | 7.3M |
| 2025-07-22 | 91.50 | 92.00 | 89.50 | 89.50 | 8.2M |
| 2025-07-21 | 91.90 | 92.40 | 90.70 | 91.30 | 7.0M |
| 2025-07-18 | 92.90 | 93.40 | 91.80 | 91.90 | 8.8M |
| 2025-07-17 | 93.10 | 93.20 | 91.70 | 92.30 | 13.4M |
| 2025-07-16 | 90.00 | 94.50 | 89.40 | 93.30 | 21.2M |
| 2025-07-15 | 90.50 | 91.00 | 89.00 | 90.00 | 6.5M |
| 2025-07-14 | 89.30 | 90.40 | 88.50 | 90.00 | 6.1M |
| 2025-07-11 | 89.60 | 90.10 | 89.00 | 89.00 | 5.3M |
| 2025-07-10 | 90.80 | 90.80 | 89.20 | 89.20 | 8.2M |
| 2025-07-09 | 89.30 | 91.40 | 88.40 | 91.40 | 7.9M |
| 2025-07-08 | 89.70 | 89.70 | 88.10 | 89.00 | 7.6M |
| 2025-07-07 | 89.60 | 90.40 | 86.70 | 90.00 | 9.9M |
| 2025-07-04 | 93.20 | 93.40 | 90.10 | 90.10 | 8.3M |
| 2025-07-03 | 92.10 | 93.00 | 91.70 | 92.60 | 7.0M |
| 2025-07-02 | 90.90 | 92.70 | 90.90 | 92.00 | 10.3M |
| 2025-07-01 | 89.80 | 94.20 | 89.80 | 91.20 | 18.9M |
| 2025-06-30 | 92.10 | 92.60 | 88.90 | 89.00 | 13.3M |
| 2025-06-27 | 93.80 | 94.10 | 92.00 | 92.00 | 11.4M |
| 2025-06-26 | 95.50 | 95.60 | 93.50 | 93.50 | 11.7M |
| 2025-06-25 | 95.60 | 96.50 | 94.60 | 95.30 | 8.3M |
| 2025-06-24 | 95.70 | 98.70 | 94.50 | 94.60 | 15.3M |
| 2025-06-23 | 98.50 | 98.90 | 97.00 | 97.30 | 10.2M |
| 2025-06-20 | 101.00 | 102.00 | 97.70 | 99.70 | 17.7M |
| 2025-06-19 | 103.50 | 105.00 | 99.80 | 99.80 | 11.0M |
| 2025-06-18 | 102.00 | 104.50 | 100.50 | 103.00 | 13.4M |
| 2025-06-17 | 101.00 | 102.00 | 99.20 | 101.50 | 17.0M |
| 2025-06-16 | 101.00 | 102.00 | 100.00 | 101.50 | 11.1M |
| 2025-06-13 | 103.00 | 105.50 | 100.00 | 101.00 | 26.3M |
| 2025-06-12 | 107.00 | 107.50 | 102.00 | 102.50 | 19.5M |
| 2025-06-11 | 101.50 | 107.00 | 101.00 | 106.50 | 31.7M |
| 2025-06-10 | 99.40 | 102.00 | 99.00 | 101.00 | 23.8M |
| 2025-06-09 | 101.00 | 102.50 | 98.50 | 100.00 | 27.1M |
| 2025-06-06 | 105.00 | 107.50 | 100.50 | 101.50 | 43.1M |
| 2025-06-05 | 109.50 | 110.00 | 103.50 | 104.00 | 37.6M |
| 2025-06-04 | 112.50 | 113.50 | 109.00 | 109.50 | 35.3M |
| 2025-06-03 | 110.50 | 112.00 | 108.50 | 112.00 | 56.6M |
| 2025-06-02 | 110.00 | 114.00 | 109.00 | 110.00 | 76.2M |
| 2025-05-29 | 112.00 | 115.50 | 108.00 | 108.00 | 125.2M |
| 2025-05-28 | 118.50 | 119.00 | 112.00 | 112.50 | 86.4M |
| 2025-05-27 | 116.00 | 121.50 | 115.00 | 118.00 | 110.1M |
| 2025-05-26 | 127.00 | 128.00 | 117.00 | 117.00 | 105.5M |
| 2025-05-23 | 128.50 | 133.50 | 123.50 | 126.50 | 185.7M |
| 2025-05-22 | 114.00 | 126.50 | 112.00 | 126.50 | 108.0M |
| 2025-05-21 | 113.00 | 116.00 | 111.50 | 115.00 | 76.2M |
| 2025-05-20 | 110.00 | 113.00 | 108.50 | 112.00 | 65.7M |
| 2025-05-19 | 111.50 | 113.00 | 107.00 | 112.00 | 106.8M |
| 2025-05-16 | 103.00 | 111.00 | 102.50 | 111.00 | 145.5M |
| 2025-05-15 | 100.00 | 106.00 | 99.50 | 101.00 | 87.9M |
| 2025-05-14 | 93.00 | 98.30 | 92.20 | 98.00 | 65.4M |
| 2025-05-13 | 96.60 | 96.60 | 90.70 | 92.00 | 68.2M |
| 2025-05-12 | 87.70 | 88.90 | 87.60 | 87.90 | 11.7M |
| 2025-05-09 | 84.90 | 86.70 | 84.90 | 86.60 | 12.7M |
| 2025-05-08 | 85.00 | 85.70 | 84.50 | 84.50 | 11.1M |
| 2025-05-07 | 86.00 | 86.50 | 84.90 | 86.00 | 10.6M |
| 2025-05-06 | 84.40 | 86.20 | 84.00 | 85.70 | 14.3M |
| 2025-05-05 | 84.00 | 84.50 | 82.50 | 83.90 | 12.2M |
| 2025-05-02 | 83.00 | 84.60 | 82.70 | 83.10 | 10.9M |
| 2025-04-30 | 82.40 | 82.70 | 81.80 | 82.50 | 6.4M |
| 2025-04-29 | 82.80 | 82.80 | 81.40 | 82.20 | 7.0M |
| 2025-04-28 | 82.30 | 83.10 | 81.80 | 82.30 | 7.4M |
| 2025-04-25 | 83.60 | 83.70 | 81.10 | 82.20 | 15.0M |
| 2025-04-24 | 82.50 | 84.00 | 81.80 | 81.80 | 16.3M |
| 2025-04-23 | 82.10 | 82.70 | 81.00 | 81.60 | 17.5M |
| 2025-04-22 | 80.30 | 82.40 | 79.50 | 80.40 | 20.7M |
| 2025-04-21 | 79.00 | 82.10 | 78.80 | 82.10 | 24.0M |
| 2025-04-18 | 81.50 | 86.10 | 80.70 | 83.20 | 49.2M |
| 2025-04-17 | 82.30 | 82.50 | 79.20 | 79.30 | 23.3M |
| 2025-04-16 | 82.50 | 85.10 | 82.00 | 83.30 | 28.8M |
| 2025-04-15 | 82.80 | 89.00 | 82.10 | 86.00 | 78.0M |
| 2025-04-14 | 80.20 | 81.20 | 78.50 | 81.20 | 27.8M |
| 2025-04-11 | 67.20 | 73.90 | 65.40 | 73.90 | 18.3M |
| 2025-04-10 | 67.20 | 67.20 | 67.20 | 67.20 | 2.4M |
| 2025-04-09 | 63.00 | 67.10 | 61.10 | 61.10 | 17.0M |
| 2025-04-08 | 67.90 | 71.60 | 67.80 | 67.80 | 11.4M |
| 2025-04-07 | 75.30 | 75.30 | 75.30 | 75.30 | 1.6M |
| 2025-04-02 | 82.00 | 83.60 | 81.00 | 83.60 | 6.3M |
| 2025-04-01 | 78.60 | 81.90 | 78.40 | 81.90 | 7.3M |
| 2025-03-31 | 81.10 | 81.30 | 78.10 | 78.20 | 10.9M |
| 2025-03-28 | 83.30 | 83.30 | 81.20 | 82.20 | 6.7M |
| 2025-03-27 | 83.50 | 84.40 | 82.70 | 83.00 | 6.5M |
| 2025-03-26 | 85.00 | 85.30 | 83.00 | 83.30 | 5.3M |
| 2025-03-25 | 85.30 | 85.90 | 84.10 | 84.20 | 3.8M |
| 2025-03-24 | 87.10 | 87.30 | 84.40 | 84.60 | 6.5M |
| 2025-03-21 | 87.90 | 88.10 | 85.80 | 86.10 | 36.4M |
| 2025-03-20 | 88.30 | 88.70 | 87.20 | 88.00 | 10.0M |
| 2025-03-19 | 87.90 | 88.80 | 87.20 | 88.00 | 17.9M |
| 2025-03-18 | 87.00 | 88.00 | 86.10 | 87.80 | 18.8M |
| 2025-03-17 | 82.00 | 86.40 | 81.80 | 86.20 | 16.3M |
| 2025-03-14 | 80.00 | 82.80 | 79.80 | 82.60 | 14.3M |
| 2025-03-13 | 81.30 | 82.60 | 80.10 | 80.10 | 12.9M |
| 2025-03-12 | 82.20 | 83.00 | 81.00 | 81.00 | 28.8M |
| 2025-03-11 | 84.10 | 86.50 | 84.00 | 85.70 | 10.2M |
| 2025-03-10 | 88.00 | 88.60 | 85.90 | 86.00 | 17.8M |
| 2025-03-07 | 87.00 | 88.20 | 86.50 | 87.90 | 18.7M |
| 2025-03-06 | 85.50 | 86.40 | 85.10 | 86.30 | 8.7M |
| 2025-03-05 | 84.70 | 86.20 | 83.80 | 85.50 | 7.4M |
| 2025-03-04 | 84.30 | 85.40 | 83.00 | 84.60 | 7.3M |
| 2025-03-03 | 82.60 | 85.30 | 82.50 | 85.00 | 9.0M |
| 2025-02-27 | 85.50 | 86.20 | 83.60 | 84.00 | 10.1M |
| 2025-02-26 | 86.60 | 87.40 | 85.50 | 85.50 | 12.2M |
| 2025-02-25 | 86.10 | 86.20 | 85.10 | 85.80 | 12.8M |
| 2025-02-24 | 83.60 | 85.90 | 83.50 | 85.60 | 13.7M |
| 2025-02-21 | 84.10 | 85.00 | 83.70 | 84.00 | 7.7M |
| 2025-02-20 | 85.50 | 86.00 | 84.20 | 84.20 | 8.5M |
| 2025-02-19 | 84.70 | 85.30 | 83.70 | 85.00 | 9.9M |
| 2025-02-18 | 83.60 | 85.00 | 83.40 | 84.90 | 8.8M |
| 2025-02-17 | 82.30 | 84.80 | 81.30 | 84.40 | 16.6M |
| 2025-02-14 | 80.20 | 82.30 | 79.50 | 82.30 | 14.0M |
| 2025-02-13 | 77.40 | 81.50 | 77.00 | 80.80 | 15.9M |
| 2025-02-12 | 79.00 | 80.10 | 77.60 | 78.30 | 13.5M |
| 2025-02-11 | 76.80 | 79.20 | 76.70 | 77.00 | 11.4M |
| 2025-02-10 | 75.70 | 77.40 | 74.80 | 76.50 | 11.3M |
| 2025-02-07 | 75.40 | 75.80 | 74.30 | 75.10 | 5.3M |
| 2025-02-06 | 75.30 | 75.50 | 74.30 | 74.60 | 6.2M |
| 2025-02-05 | 73.00 | 76.80 | 72.90 | 75.80 | 14.4M |
| 2025-02-04 | 73.90 | 74.00 | 71.10 | 71.50 | 9.1M |
| 2025-02-03 | 75.10 | 75.80 | 73.00 | 73.20 | 11.3M |
| 2025-01-22 | 75.80 | 76.20 | 75.00 | 76.10 | 6.2M |
| 2025-01-21 | 75.00 | 76.60 | 74.90 | 75.00 | 8.2M |
| 2025-01-20 | 76.30 | 76.30 | 74.50 | 74.70 | 9.1M |
| 2025-01-17 | 76.00 | 77.00 | 75.10 | 76.60 | 8.7M |
| 2025-01-16 | 77.00 | 77.40 | 75.60 | 76.40 | 12.4M |
| 2025-01-15 | 78.40 | 78.60 | 77.50 | 77.50 | 6.2M |
| 2025-01-14 | 77.90 | 79.50 | 77.80 | 78.40 | 6.8M |
| 2025-01-13 | 80.30 | 81.20 | 77.40 | 77.90 | 15.3M |
| 2025-01-10 | 79.90 | 81.40 | 77.80 | 80.90 | 16.3M |
| 2025-01-09 | 83.80 | 83.80 | 79.90 | 80.00 | 23.7M |
| 2025-01-08 | 84.20 | 85.00 | 83.80 | 84.00 | 7.1M |
| 2025-01-07 | 84.50 | 85.90 | 83.60 | 84.30 | 10.1M |
| 2025-01-06 | 85.00 | 85.10 | 83.60 | 84.50 | 7.0M |
| 2025-01-03 | 85.40 | 87.50 | 83.90 | 84.70 | 22.0M |
| 2025-01-02 | 81.70 | 84.60 | 81.70 | 83.60 | 17.0M |