80.65
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 79.77 | 80.96 | 79.77 | 80.65 | 4.0M |
| 2025-09-29 | 79.46 | 80.07 | 78.41 | 80.05 | 5.4M |
| 2025-09-26 | 77.56 | 79.41 | 76.97 | 79.28 | 7.5M |
| 2025-09-25 | 78.16 | 78.80 | 76.94 | 77.25 | 10.8M |
| 2025-09-24 | 73.18 | 78.13 | 72.55 | 77.93 | 14.1M |
| 2025-09-23 | 72.03 | 73.04 | 71.84 | 73.04 | 4.0M |
| 2025-09-22 | 72.62 | 72.70 | 71.80 | 72.35 | 4.1M |
| 2025-09-19 | 72.32 | 72.80 | 71.88 | 72.11 | 10.0M |
| 2025-09-18 | 71.63 | 72.64 | 71.35 | 72.17 | 3.1M |
| 2025-09-17 | 72.29 | 72.90 | 71.95 | 72.05 | 5.3M |
| 2025-09-16 | 72.80 | 73.05 | 72.05 | 72.11 | 3.2M |
| 2025-09-15 | 72.96 | 73.20 | 72.53 | 73.05 | 2.8M |
| 2025-09-12 | 72.85 | 73.72 | 72.60 | 73.35 | 7.1M |
| 2025-09-11 | 72.28 | 73.06 | 71.92 | 72.85 | 7.9M |
| 2025-09-10 | 72.05 | 72.63 | 71.74 | 72.31 | 5.8M |
| 2025-09-09 | 71.46 | 72.20 | 71.29 | 72.02 | 5.4M |
| 2025-09-08 | 72.94 | 73.02 | 71.33 | 71.75 | 6.1M |
| 2025-09-05 | 72.67 | 72.89 | 71.99 | 72.68 | 6.2M |
| 2025-09-04 | 72.81 | 73.21 | 71.52 | 72.24 | 6.8M |
| 2025-09-03 | 72.06 | 72.48 | 71.54 | 72.43 | 3.0M |
| 2025-09-02 | 72.04 | 72.36 | 71.53 | 72.14 | 3.1M |
| 2025-08-29 | 72.50 | 72.91 | 72.18 | 72.39 | 3.0M |
| 2025-08-28 | 73.00 | 73.20 | 72.26 | 72.34 | 3.4M |
| 2025-08-27 | 72.30 | 72.99 | 72.24 | 72.87 | 3.1M |
| 2025-08-26 | 72.84 | 72.89 | 72.29 | 72.54 | 2.7M |
| 2025-08-25 | 74.02 | 74.20 | 72.89 | 73.03 | 2.3M |
| 2025-08-22 | 73.59 | 74.38 | 73.28 | 74.26 | 3.4M |
| 2025-08-21 | 72.86 | 73.68 | 72.80 | 73.16 | 3.1M |
| 2025-08-20 | 73.64 | 74.34 | 72.88 | 73.17 | 3.9M |
| 2025-08-19 | 72.21 | 73.27 | 72.10 | 73.22 | 4.0M |
| 2025-08-18 | 72.03 | 72.43 | 71.84 | 72.21 | 3.1M |
| 2025-08-15 | 72.53 | 73.17 | 69.16 | 71.93 | 7.8M |
| 2025-08-14 | 72.80 | 73.33 | 72.28 | 72.39 | 2.7M |
| 2025-08-13 | 72.37 | 72.95 | 72.23 | 72.92 | 3.2M |
| 2025-08-12 | 72.85 | 72.85 | 71.40 | 72.39 | 3.1M |
| 2025-08-11 | 73.37 | 73.49 | 72.37 | 72.68 | 2.5M |
| 2025-08-08 | 73.30 | 73.78 | 73.02 | 73.33 | 3.3M |
| 2025-08-07 | 73.34 | 73.74 | 73.09 | 73.23 | 3.6M |
| 2025-08-06 | 74.03 | 74.04 | 73.24 | 73.30 | 2.9M |
| 2025-08-05 | 74.08 | 74.57 | 73.43 | 73.73 | 4.5M |
| 2025-08-04 | 73.77 | 74.45 | 73.64 | 74.24 | 5.9M |
| 2025-08-01 | 73.89 | 74.13 | 72.90 | 73.47 | 4.0M |
| 2025-07-31 | 72.90 | 73.87 | 72.67 | 73.44 | 4.4M |
| 2025-07-30 | 72.34 | 73.24 | 72.21 | 72.39 | 4.8M |
| 2025-07-29 | 71.46 | 72.37 | 71.06 | 72.34 | 3.2M |
| 2025-07-28 | 72.12 | 72.78 | 71.01 | 71.14 | 3.4M |
| 2025-07-25 | 72.90 | 73.06 | 72.45 | 72.66 | 2.8M |
| 2025-07-24 | 72.52 | 72.99 | 72.09 | 72.78 | 2.3M |
| 2025-07-23 | 73.22 | 73.56 | 72.07 | 72.50 | 3.5M |
| 2025-07-22 | 71.79 | 73.11 | 71.61 | 73.06 | 2.9M |
| 2025-07-21 | 70.72 | 71.80 | 70.37 | 71.57 | 2.6M |
| 2025-07-18 | 70.00 | 70.88 | 69.66 | 70.38 | 3.4M |
| 2025-07-17 | 69.03 | 69.79 | 68.98 | 69.65 | 2.8M |
| 2025-07-16 | 68.39 | 69.40 | 68.32 | 69.17 | 3.6M |
| 2025-07-15 | 68.94 | 69.17 | 68.01 | 68.33 | 2.5M |
| 2025-07-14 | 68.64 | 69.21 | 68.38 | 69.17 | 2.0M |
| 2025-07-11 | 68.19 | 69.00 | 67.81 | 68.62 | 2.4M |
| 2025-07-10 | 67.28 | 68.47 | 67.02 | 68.45 | 2.5M |
| 2025-07-09 | 67.64 | 68.05 | 67.11 | 67.84 | 2.1M |
| 2025-07-08 | 67.44 | 67.83 | 66.56 | 67.56 | 2.1M |
| 2025-07-07 | 68.19 | 68.29 | 67.48 | 67.88 | 2.2M |
| 2025-07-03 | 67.43 | 68.43 | 67.30 | 68.19 | 2.2M |
| 2025-07-02 | 68.36 | 68.64 | 67.01 | 67.56 | 3.0M |
| 2025-07-01 | 68.37 | 69.00 | 66.87 | 68.71 | 3.7M |
| 2025-06-30 | 67.50 | 68.21 | 67.08 | 68.10 | 4.1M |
| 2025-06-27 | 67.68 | 68.38 | 67.55 | 67.78 | 4.0M |
| 2025-06-26 | 67.71 | 67.85 | 67.19 | 67.75 | 2.2M |
| 2025-06-25 | 68.00 | 68.18 | 67.15 | 67.32 | 2.4M |
| 2025-06-24 | 67.91 | 68.64 | 67.79 | 68.23 | 4.3M |
| 2025-06-23 | 67.06 | 67.95 | 66.92 | 67.91 | 3.4M |
| 2025-06-20 | 66.60 | 67.10 | 66.32 | 66.64 | 6.8M |
| 2025-06-18 | 65.75 | 66.49 | 65.21 | 66.28 | 2.9M |
| 2025-06-17 | 66.80 | 66.80 | 65.47 | 65.65 | 3.5M |
| 2025-06-16 | 67.87 | 68.07 | 66.42 | 66.79 | 3.3M |
| 2025-06-13 | 68.50 | 68.72 | 67.48 | 67.62 | 2.9M |
| 2025-06-12 | 68.53 | 69.08 | 68.19 | 69.07 | 2.6M |
| 2025-06-11 | 68.93 | 68.98 | 68.01 | 68.25 | 3.2M |
| 2025-06-10 | 68.48 | 69.11 | 68.24 | 68.96 | 2.6M |
| 2025-06-09 | 68.25 | 69.24 | 68.09 | 68.38 | 2.5M |
| 2025-06-06 | 68.93 | 69.14 | 68.12 | 68.51 | 1.9M |
| 2025-06-05 | 68.48 | 68.74 | 68.09 | 68.57 | 1.8M |
| 2025-06-04 | 69.14 | 69.42 | 68.43 | 68.50 | 2.3M |
| 2025-06-03 | 69.71 | 69.95 | 68.72 | 69.33 | 3.3M |
| 2025-06-02 | 69.72 | 69.85 | 69.14 | 69.73 | 2.5M |
| 2025-05-30 | 69.53 | 70.41 | 69.36 | 70.10 | 4.0M |
| 2025-05-29 | 68.90 | 69.71 | 68.63 | 69.47 | 2.0M |
| 2025-05-28 | 69.78 | 69.87 | 68.62 | 68.93 | 2.4M |
| 2025-05-27 | 70.21 | 70.39 | 69.50 | 69.81 | 2.6M |
| 2025-05-23 | 69.43 | 69.82 | 68.56 | 69.73 | 3.1M |
| 2025-05-22 | 69.84 | 69.95 | 68.49 | 69.21 | 4.1M |
| 2025-05-21 | 71.90 | 72.05 | 69.86 | 69.92 | 4.1M |
| 2025-05-20 | 72.13 | 72.78 | 71.90 | 72.32 | 3.5M |
| 2025-05-19 | 71.90 | 72.37 | 71.58 | 72.21 | 5.0M |
| 2025-05-16 | 71.30 | 72.56 | 70.95 | 72.38 | 7.2M |
| 2025-05-15 | 69.25 | 71.31 | 69.18 | 71.26 | 6.6M |
| 2025-05-14 | 67.91 | 68.94 | 67.38 | 68.80 | 5.3M |
| 2025-05-13 | 67.78 | 68.73 | 66.75 | 68.31 | 5.3M |
| 2025-05-12 | 70.35 | 70.41 | 67.43 | 67.78 | 4.8M |
| 2025-05-09 | 70.25 | 70.88 | 69.99 | 70.61 | 2.5M |
| 2025-05-08 | 71.31 | 71.57 | 70.08 | 70.17 | 3.2M |
| 2025-05-07 | 71.17 | 71.97 | 70.96 | 71.36 | 4.6M |
| 2025-05-06 | 70.62 | 71.40 | 70.45 | 71.06 | 2.8M |
| 2025-05-05 | 70.42 | 71.14 | 69.96 | 70.89 | 5.6M |
| 2025-05-02 | 70.73 | 71.04 | 69.98 | 70.77 | 3.9M |
| 2025-05-01 | 70.70 | 71.39 | 70.00 | 70.40 | 3.4M |
| 2025-04-30 | 70.69 | 70.88 | 69.60 | 70.70 | 4.5M |
| 2025-04-29 | 69.56 | 70.77 | 69.22 | 70.67 | 2.5M |
| 2025-04-28 | 69.11 | 69.68 | 68.46 | 69.58 | 3.0M |
| 2025-04-25 | 70.50 | 70.55 | 68.41 | 69.00 | 4.8M |
| 2025-04-24 | 70.34 | 71.48 | 69.01 | 70.29 | 6.5M |
| 2025-04-23 | 71.07 | 72.10 | 70.58 | 71.55 | 5.6M |
| 2025-04-22 | 69.66 | 71.71 | 69.38 | 71.39 | 5.2M |
| 2025-04-21 | 69.88 | 70.30 | 68.19 | 68.97 | 5.7M |
| 2025-04-17 | 69.70 | 71.03 | 69.50 | 70.13 | 2.8M |
| 2025-04-16 | 70.48 | 70.82 | 68.86 | 69.10 | 2.8M |
| 2025-04-15 | 71.16 | 71.48 | 70.21 | 70.27 | 2.6M |
| 2025-04-14 | 69.42 | 70.87 | 68.28 | 70.73 | 2.5M |
| 2025-04-11 | 68.41 | 69.93 | 67.52 | 69.56 | 3.1M |
| 2025-04-10 | 68.27 | 69.31 | 67.01 | 68.41 | 3.5M |
| 2025-04-09 | 66.52 | 69.17 | 65.43 | 68.58 | 6.5M |
| 2025-04-08 | 67.36 | 69.20 | 66.35 | 67.04 | 5.8M |
| 2025-04-07 | 67.89 | 68.38 | 65.75 | 67.06 | 8.0M |
| 2025-04-04 | 73.00 | 73.00 | 67.78 | 67.89 | 5.7M |
| 2025-04-03 | 71.99 | 72.64 | 71.15 | 72.14 | 3.6M |
| 2025-04-02 | 70.87 | 71.30 | 70.06 | 70.90 | 2.1M |
| 2025-04-01 | 70.61 | 70.82 | 69.97 | 70.72 | 2.2M |
| 2025-03-31 | 70.39 | 71.36 | 69.90 | 70.79 | 3.8M |
| 2025-03-28 | 69.88 | 70.49 | 69.64 | 69.72 | 3.5M |
| 2025-03-27 | 69.11 | 69.80 | 68.93 | 69.32 | 3.9M |
| 2025-03-26 | 68.01 | 69.44 | 67.99 | 68.92 | 3.5M |
| 2025-03-25 | 68.60 | 68.79 | 67.50 | 67.93 | 3.1M |
| 2025-03-24 | 69.52 | 69.65 | 68.71 | 68.86 | 3.2M |
| 2025-03-21 | 69.81 | 70.36 | 68.82 | 69.11 | 6.7M |
| 2025-03-20 | 70.24 | 70.58 | 69.80 | 70.09 | 3.0M |
| 2025-03-19 | 70.17 | 70.50 | 69.84 | 70.24 | 3.1M |
| 2025-03-18 | 69.74 | 70.33 | 69.40 | 70.28 | 3.2M |
| 2025-03-17 | 69.70 | 70.70 | 69.54 | 69.96 | 3.8M |
| 2025-03-14 | 68.10 | 69.91 | 67.88 | 69.75 | 4.2M |
| 2025-03-13 | 69.27 | 69.76 | 68.15 | 68.67 | 2.4M |
| 2025-03-12 | 68.32 | 69.70 | 68.17 | 68.85 | 3.4M |
| 2025-03-11 | 69.42 | 69.64 | 68.11 | 68.73 | 3.4M |
| 2025-03-10 | 68.05 | 69.89 | 68.05 | 69.35 | 4.8M |
| 2025-03-07 | 67.70 | 68.61 | 67.52 | 68.00 | 3.8M |
| 2025-03-06 | 68.36 | 68.58 | 67.25 | 67.66 | 5.3M |
| 2025-03-05 | 69.45 | 70.22 | 68.60 | 68.73 | 7.0M |
| 2025-03-04 | 72.08 | 72.70 | 69.98 | 70.03 | 4.2M |
| 2025-03-03 | 71.89 | 72.64 | 71.36 | 71.90 | 5.0M |
| 2025-02-28 | 71.79 | 72.39 | 71.10 | 72.10 | 7.1M |
| 2025-02-27 | 69.75 | 70.97 | 69.57 | 70.76 | 4.6M |
| 2025-02-26 | 70.07 | 70.48 | 69.49 | 69.97 | 3.9M |
| 2025-02-25 | 71.00 | 71.05 | 70.14 | 70.45 | 3.7M |
| 2025-02-24 | 70.55 | 71.37 | 69.91 | 70.78 | 3.0M |
| 2025-02-21 | 69.35 | 70.24 | 69.19 | 69.94 | 2.4M |
| 2025-02-20 | 68.94 | 69.44 | 68.20 | 69.32 | 1.9M |
| 2025-02-19 | 68.65 | 69.39 | 68.50 | 69.07 | 2.4M |
| 2025-02-18 | 68.73 | 69.14 | 68.27 | 68.54 | 3.2M |
| 2025-02-14 | 68.60 | 69.59 | 68.42 | 68.61 | 4.2M |
| 2025-02-13 | 67.44 | 68.58 | 67.26 | 68.40 | 2.4M |
| 2025-02-12 | 66.46 | 67.49 | 66.18 | 67.40 | 2.7M |
| 2025-02-11 | 66.60 | 67.23 | 65.99 | 67.19 | 2.3M |
| 2025-02-10 | 66.91 | 67.03 | 65.87 | 66.88 | 2.6M |
| 2025-02-07 | 67.41 | 67.89 | 66.43 | 66.60 | 3.8M |
| 2025-02-06 | 67.01 | 67.73 | 66.00 | 67.12 | 5.6M |
| 2025-02-05 | 68.00 | 68.49 | 67.38 | 67.95 | 2.9M |
| 2025-02-04 | 67.22 | 67.57 | 66.58 | 67.32 | 2.7M |
| 2025-02-03 | 67.09 | 67.98 | 66.45 | 67.75 | 2.9M |
| 2025-01-31 | 66.75 | 67.24 | 66.61 | 67.20 | 6.4M |
| 2025-01-30 | 66.73 | 67.04 | 66.23 | 66.86 | 2.7M |
| 2025-01-29 | 66.30 | 66.82 | 65.97 | 66.07 | 2.4M |
| 2025-01-28 | 67.86 | 67.86 | 66.18 | 66.43 | 3.0M |
| 2025-01-27 | 66.63 | 68.05 | 66.32 | 67.99 | 4.1M |
| 2025-01-24 | 66.15 | 66.99 | 65.75 | 66.61 | 3.1M |
| 2025-01-23 | 67.28 | 67.28 | 65.99 | 66.06 | 3.9M |
| 2025-01-22 | 67.57 | 67.57 | 66.83 | 66.98 | 3.7M |
| 2025-01-21 | 66.94 | 67.98 | 66.63 | 67.68 | 4.1M |
| 2025-01-17 | 66.53 | 66.89 | 65.93 | 66.72 | 3.2M |
| 2025-01-16 | 64.76 | 66.21 | 64.61 | 66.20 | 3.0M |
| 2025-01-15 | 65.01 | 65.54 | 64.75 | 64.94 | 2.7M |
| 2025-01-14 | 63.43 | 64.29 | 63.21 | 64.08 | 6.0M |
| 2025-01-13 | 63.82 | 64.14 | 63.13 | 63.62 | 3.1M |
| 2025-01-10 | 66.04 | 66.04 | 62.58 | 63.37 | 5.4M |
| 2025-01-08 | 65.56 | 66.44 | 65.05 | 66.39 | 3.7M |
| 2025-01-07 | 65.14 | 66.52 | 64.97 | 65.64 | 3.0M |
| 2025-01-06 | 65.75 | 66.42 | 64.99 | 65.14 | 3.7M |
| 2025-01-03 | 67.13 | 67.31 | 66.56 | 66.69 | 3.2M |
| 2025-01-02 | 67.84 | 68.00 | 66.63 | 66.86 | 2.8M |