77.07
마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2021-12-30 | 69.65 | 69.86 | 69.60 | 69.78 | 0.0M |
2021-12-29 | 69.70 | 69.91 | 69.50 | 69.59 | 0.0M |
2021-12-28 | 69.48 | 70.00 | 69.48 | 69.83 | 0.0M |
2021-12-27 | 68.62 | 69.37 | 68.60 | 69.37 | 0.0M |
2021-12-23 | 68.34 | 69.00 | 68.34 | 68.89 | 0.0M |
2021-12-22 | 67.72 | 68.24 | 67.59 | 68.24 | 0.0M |
2021-12-21 | 67.26 | 67.66 | 67.11 | 67.66 | 0.0M |
2021-12-20 | 66.17 | 66.68 | 66.02 | 66.50 | 0.0M |
2021-12-17 | 67.74 | 67.74 | 66.99 | 67.49 | 0.0M |
2021-12-16 | 68.28 | 68.40 | 68.04 | 68.04 | 0.0M |
2021-12-15 | 67.41 | 67.41 | 66.91 | 67.25 | 0.0M |
2021-12-14 | 67.91 | 67.91 | 66.90 | 66.90 | 0.0M |
2021-12-13 | 68.08 | 68.43 | 67.65 | 67.65 | 0.0M |
2021-12-10 | 67.85 | 67.98 | 67.85 | 67.89 | 0.0M |
2021-12-09 | 68.47 | 68.47 | 68.07 | 68.07 | 0.0M |
2021-12-08 | 68.62 | 68.69 | 68.20 | 68.20 | 0.0M |
2021-12-07 | 67.52 | 68.62 | 67.52 | 68.56 | 0.0M |
2021-12-06 | 66.54 | 66.92 | 66.12 | 66.78 | 0.0M |
2021-12-03 | 66.91 | 66.91 | 65.88 | 65.96 | 0.0M |
2021-12-02 | 66.82 | 66.82 | 66.05 | 66.35 | 0.0M |
2021-12-01 | 66.69 | 67.50 | 66.56 | 67.32 | 0.0M |
2021-11-30 | 66.02 | 66.74 | 65.81 | 66.14 | 0.0M |
2021-11-29 | 66.64 | 67.10 | 66.64 | 66.73 | 0.0M |
2021-11-26 | 66.39 | 67.20 | 66.18 | 66.18 | 0.0M |
2021-11-25 | 68.61 | 68.66 | 68.46 | 68.65 | 0.0M |
2021-11-24 | 68.49 | 68.66 | 68.00 | 68.34 | 0.0M |
2021-11-23 | 69.08 | 69.08 | 68.26 | 68.26 | 0.0M |
2021-11-22 | 70.04 | 70.04 | 69.38 | 69.41 | 0.0M |
2021-11-19 | 70.26 | 70.26 | 69.40 | 69.52 | 0.0M |
2021-11-18 | 70.05 | 70.05 | 69.68 | 69.91 | 0.0M |
2021-11-17 | 69.84 | 70.06 | 69.84 | 70.06 | 0.0M |
2021-11-16 | 69.87 | 70.00 | 69.81 | 69.99 | 0.0M |
2021-11-15 | 69.47 | 69.84 | 69.47 | 69.84 | 0.0M |
2021-11-12 | 69.34 | 69.59 | 69.34 | 69.56 | 0.0M |
2021-11-11 | 68.96 | 69.27 | 68.96 | 69.27 | 0.0M |
2021-11-10 | 69.07 | 69.12 | 68.84 | 69.05 | 0.0M |
2021-11-09 | 68.86 | 69.30 | 68.86 | 69.05 | 0.0M |
2021-11-08 | 69.10 | 69.14 | 69.01 | 69.10 | 0.0M |
2021-11-05 | 69.09 | 69.37 | 69.09 | 69.15 | 0.0M |
2021-11-04 | 69.18 | 69.18 | 69.03 | 69.14 | 0.0M |
2021-11-03 | 68.40 | 68.77 | 68.36 | 68.77 | 0.0M |
2021-11-02 | 68.08 | 68.49 | 68.08 | 68.45 | 0.0M |
2021-11-01 | 67.92 | 68.24 | 67.92 | 68.22 | 0.0M |
2021-10-29 | 67.20 | 67.60 | 67.20 | 67.60 | 0.0M |
2021-10-28 | 67.27 | 67.61 | 67.27 | 67.61 | 0.0M |
2021-10-27 | 67.51 | 67.51 | 67.24 | 67.31 | 0.0M |
2021-10-26 | 67.25 | 67.50 | 67.25 | 67.49 | 0.0M |
2021-10-25 | 67.08 | 67.09 | 66.93 | 67.09 | 0.0M |
2021-10-22 | 66.84 | 67.25 | 66.84 | 67.08 | 0.0M |
2021-10-21 | 66.26 | 66.69 | 66.26 | 66.69 | 0.0M |
2021-10-20 | 66.28 | 66.72 | 66.28 | 66.72 | 0.0M |
2021-10-19 | 66.33 | 66.45 | 66.30 | 66.45 | 0.0M |
2021-10-18 | 66.29 | 66.29 | 66.18 | 66.19 | 0.0M |
2021-10-15 | 66.26 | 66.51 | 66.12 | 66.51 | 0.0M |
2021-10-14 | 65.58 | 66.02 | 65.58 | 66.02 | 0.0M |
2021-10-13 | 64.45 | 65.26 | 64.45 | 65.19 | 0.0M |
2021-10-12 | 63.90 | 64.66 | 63.83 | 64.64 | 0.0M |
2021-10-11 | 64.52 | 64.68 | 64.29 | 64.68 | 0.0M |
2021-10-08 | 64.96 | 64.96 | 64.73 | 64.73 | 0.0M |
2021-10-07 | 64.68 | 65.02 | 64.49 | 64.98 | 0.0M |
2021-10-06 | 63.93 | 63.93 | 63.15 | 63.80 | 0.0M |
2021-10-05 | 63.91 | 64.56 | 63.84 | 64.56 | 0.0M |
2021-10-04 | 63.82 | 64.05 | 63.69 | 63.69 | 0.0M |
2021-10-01 | 63.48 | 64.25 | 63.48 | 64.14 | 0.0M |
2021-09-30 | 65.04 | 65.04 | 64.30 | 64.31 | 0.0M |
2021-09-29 | 64.50 | 64.78 | 64.50 | 64.52 | 0.0M |
2021-09-28 | 65.46 | 65.46 | 64.16 | 64.16 | 0.0M |
2021-09-27 | 66.37 | 66.37 | 65.67 | 65.67 | 0.0M |
2021-09-24 | 66.25 | 66.25 | 65.87 | 65.87 | 0.0M |
2021-09-23 | 66.47 | 66.68 | 66.39 | 66.57 | 0.0M |
2021-09-22 | 65.85 | 65.93 | 65.64 | 65.89 | 0.0M |
2021-09-21 | 64.95 | 65.36 | 64.92 | 65.36 | 0.0M |
2021-09-20 | 64.86 | 64.86 | 64.16 | 64.51 | 0.0M |
2021-09-17 | 66.84 | 66.84 | 65.73 | 65.73 | 0.0M |
2021-09-16 | 66.29 | 66.45 | 66.29 | 66.34 | 0.0M |
2021-09-15 | 66.67 | 66.67 | 65.99 | 65.99 | 0.0M |
2021-09-14 | 66.46 | 66.61 | 66.23 | 66.56 | 0.0M |
2021-09-13 | 66.61 | 66.83 | 66.40 | 66.46 | 0.0M |
2021-09-10 | 66.71 | 66.77 | 66.35 | 66.35 | 0.0M |
2021-09-09 | 66.27 | 66.69 | 66.27 | 66.58 | 0.0M |
2021-09-08 | 66.80 | 66.95 | 66.46 | 66.59 | 0.0M |
2021-09-07 | 67.65 | 67.65 | 67.34 | 67.34 | 0.0M |
2021-09-06 | 67.42 | 67.70 | 67.42 | 67.64 | 0.0M |
2021-09-03 | 67.51 | 67.51 | 66.91 | 67.09 | 0.0M |
2021-09-02 | 67.41 | 67.63 | 67.41 | 67.55 | 0.0M |
2021-09-01 | 67.44 | 67.61 | 67.16 | 67.34 | 0.0M |
2021-08-31 | 67.37 | 67.47 | 66.82 | 66.91 | 0.0M |
2021-08-30 | 67.24 | 67.27 | 67.14 | 67.24 | 0.0M |
2021-08-27 | 66.81 | 67.26 | 66.81 | 67.26 | 0.0M |
2021-08-26 | 66.74 | 66.90 | 66.74 | 66.84 | 0.0M |
2021-08-25 | 67.23 | 67.24 | 67.04 | 67.04 | 0.0M |
2021-08-24 | 67.40 | 67.40 | 67.09 | 67.15 | 0.0M |
2021-08-23 | 67.19 | 67.20 | 67.02 | 67.14 | 0.0M |
2021-08-20 | 66.48 | 66.70 | 66.22 | 66.70 | 0.0M |
2021-08-19 | 66.46 | 66.48 | 66.02 | 66.35 | 0.0M |
2021-08-18 | 67.36 | 67.37 | 67.30 | 67.34 | 0.0M |
2021-08-17 | 67.28 | 67.30 | 67.14 | 67.22 | 0.0M |
2021-08-16 | 67.16 | 67.35 | 67.14 | 67.19 | 0.0M |
2021-08-13 | 67.40 | 67.56 | 67.40 | 67.49 | 0.0M |
2021-08-12 | 67.20 | 67.40 | 67.20 | 67.40 | 0.0M |
2021-08-11 | 67.03 | 67.19 | 66.86 | 67.15 | 0.0M |
2021-08-10 | 66.88 | 66.97 | 66.88 | 66.88 | 0.0M |
2021-08-09 | 66.73 | 66.75 | 66.63 | 66.70 | 0.0M |
2021-08-06 | 66.63 | 66.66 | 66.55 | 66.55 | 0.0M |
2021-08-05 | 66.40 | 66.68 | 66.39 | 66.58 | 0.0M |
2021-08-04 | 66.17 | 66.41 | 66.17 | 66.30 | 0.0M |
2021-08-03 | 65.79 | 66.07 | 65.79 | 65.94 | 0.0M |
2021-08-02 | 65.88 | 65.88 | 65.50 | 65.79 | 0.0M |
2021-07-30 | 65.25 | 65.45 | 65.25 | 65.42 | 0.0M |
2021-07-29 | 65.58 | 65.66 | 65.55 | 65.64 | 0.0M |
2021-07-28 | 65.02 | 65.40 | 65.02 | 65.38 | 0.0M |
2021-07-27 | 65.10 | 65.20 | 64.79 | 64.88 | 0.0M |
2021-07-26 | 65.17 | 65.34 | 65.16 | 65.34 | 0.0M |
2021-07-23 | 65.07 | 65.48 | 64.89 | 65.44 | 0.0M |
2021-07-22 | 64.76 | 65.11 | 64.66 | 64.79 | 0.0M |
2021-07-21 | 63.85 | 64.51 | 63.85 | 64.47 | 0.0M |
2021-07-20 | 63.52 | 63.66 | 63.06 | 63.48 | 0.0M |
2021-07-19 | 63.91 | 63.91 | 63.01 | 63.15 | 0.0M |
2021-07-16 | 64.70 | 64.70 | 64.40 | 64.50 | 0.0M |
2021-07-15 | 64.96 | 65.37 | 64.64 | 64.64 | 0.0M |
2021-07-14 | 65.09 | 65.42 | 65.07 | 65.31 | 0.0M |
2021-07-13 | 65.09 | 65.37 | 65.09 | 65.31 | 0.0M |
2021-07-12 | 64.74 | 65.39 | 64.71 | 65.26 | 0.0M |
2021-07-09 | 64.20 | 64.78 | 64.20 | 64.78 | 0.0M |
2021-07-08 | 64.56 | 64.56 | 63.53 | 63.96 | 0.0M |
2021-07-07 | 64.59 | 64.94 | 64.59 | 64.94 | 0.0M |
2021-07-06 | 64.58 | 64.75 | 64.42 | 64.42 | 0.0M |
2021-07-05 | 64.46 | 64.72 | 64.41 | 64.68 | 0.0M |
2021-07-02 | 64.53 | 64.71 | 64.53 | 64.58 | 0.0M |
2021-07-01 | 64.47 | 64.73 | 64.01 | 64.42 | 0.0M |
2021-06-30 | 64.99 | 64.99 | 63.95 | 64.14 | 0.0M |
2021-06-29 | 64.48 | 64.72 | 64.35 | 64.68 | 0.0M |
2021-06-28 | 64.85 | 64.85 | 64.34 | 64.34 | 0.0M |
2021-06-25 | 64.64 | 64.80 | 64.55 | 64.76 | 0.0M |
2021-06-24 | 64.15 | 64.73 | 64.15 | 64.64 | 0.0M |
2021-06-23 | 64.60 | 64.60 | 63.91 | 63.91 | 0.0M |
2021-06-22 | 64.33 | 64.59 | 64.33 | 64.59 | 0.0M |
2021-06-21 | 63.57 | 64.39 | 63.57 | 64.39 | 0.0M |
2021-06-18 | 64.82 | 64.82 | 63.93 | 63.93 | 0.0M |
2021-06-17 | 64.41 | 64.95 | 64.41 | 64.88 | 0.0M |
2021-06-16 | 64.86 | 64.96 | 64.81 | 64.92 | 0.0M |
2021-06-15 | 65.18 | 65.18 | 64.78 | 64.78 | 0.0M |
2021-06-14 | 64.80 | 64.80 | 64.54 | 64.66 | 0.0M |
2021-06-11 | 64.21 | 64.61 | 64.21 | 64.54 | 0.0M |
2021-06-10 | 64.30 | 64.30 | 64.09 | 64.19 | 0.0M |
2021-06-09 | 63.96 | 64.22 | 63.96 | 64.22 | 0.0M |
2021-06-08 | 64.07 | 64.33 | 64.05 | 64.05 | 0.0M |
2021-06-07 | 63.80 | 64.16 | 63.80 | 63.98 | 0.0M |
2021-06-04 | 63.56 | 63.79 | 63.29 | 63.77 | 0.0M |
2021-06-03 | 63.45 | 63.53 | 63.15 | 63.39 | 0.0M |
2021-06-02 | 63.45 | 63.63 | 63.29 | 63.41 | 0.0M |
2021-06-01 | 63.10 | 63.69 | 63.09 | 63.44 | 0.0M |
2021-05-31 | 63.16 | 63.46 | 62.83 | 62.83 | 0.0M |
2021-05-28 | 62.78 | 63.24 | 62.78 | 63.18 | 0.0M |
2021-05-27 | 62.52 | 62.85 | 62.52 | 62.68 | 0.0M |
2021-05-26 | 62.77 | 62.77 | 62.52 | 62.52 | 0.0M |
2021-05-25 | 62.69 | 62.86 | 62.59 | 62.59 | 0.0M |
2021-05-21 | 62.12 | 62.42 | 62.12 | 62.33 | 0.0M |
2021-05-20 | 61.37 | 61.91 | 61.34 | 61.91 | 0.0M |
2021-05-19 | 61.27 | 61.27 | 60.73 | 61.00 | 0.0M |
2021-05-18 | 62.22 | 62.22 | 61.87 | 61.94 | 0.0M |
2021-05-17 | 62.04 | 62.04 | 61.62 | 61.84 | 0.0M |
2021-05-14 | 61.53 | 61.94 | 61.14 | 61.94 | 0.0M |
2021-05-13 | 60.33 | 61.20 | 60.01 | 61.20 | 0.0M |
2021-05-12 | 61.00 | 61.10 | 60.96 | 60.96 | 0.0M |
2021-05-11 | 61.39 | 61.39 | 60.56 | 60.87 | 0.0M |
2021-05-10 | 62.20 | 62.34 | 61.97 | 62.12 | 0.0M |
2021-05-07 | 62.03 | 62.15 | 61.73 | 62.15 | 0.0M |
2021-05-06 | 61.72 | 61.72 | 61.32 | 61.58 | 0.0M |
2021-05-05 | 60.72 | 61.64 | 60.72 | 61.64 | 0.0M |
2021-05-04 | 61.56 | 61.56 | 60.39 | 60.39 | 0.0M |
2021-05-03 | 61.19 | 61.55 | 61.19 | 61.55 | 0.0M |
2021-04-30 | 61.48 | 61.48 | 61.09 | 61.09 | 0.0M |
2021-04-29 | 61.73 | 61.88 | 61.29 | 61.29 | 0.0M |
2021-04-28 | 61.63 | 61.73 | 61.42 | 61.51 | 0.0M |
2021-04-27 | 62.54 | 62.54 | 62.35 | 62.50 | 0.0M |
2021-04-26 | 62.42 | 62.52 | 62.26 | 62.48 | 0.0M |
2021-04-23 | 62.33 | 62.44 | 62.07 | 62.44 | 0.0M |
2021-04-22 | 62.08 | 62.46 | 62.08 | 62.46 | 0.0M |
2021-04-21 | 61.99 | 61.99 | 61.55 | 61.91 | 0.0M |
2021-04-20 | 62.41 | 62.55 | 61.37 | 61.37 | 0.0M |
2021-04-19 | 62.77 | 62.78 | 62.48 | 62.48 | 0.0M |
2021-04-16 | 62.12 | 62.67 | 62.12 | 62.67 | 0.0M |
2021-04-15 | 61.66 | 62.05 | 61.66 | 62.05 | 0.0M |
2021-04-14 | 61.78 | 61.94 | 61.77 | 61.77 | 0.0M |
2021-04-13 | 61.69 | 61.83 | 61.67 | 61.74 | 0.0M |
2021-04-12 | 61.76 | 61.88 | 61.62 | 61.62 | 0.0M |
2021-04-09 | 61.79 | 61.97 | 61.79 | 61.92 | 0.0M |
2021-04-08 | 61.57 | 61.76 | 61.53 | 61.76 | 0.0M |
2021-04-07 | 61.58 | 61.58 | 61.26 | 61.32 | 0.0M |
2021-04-06 | 61.62 | 61.62 | 61.53 | 61.57 | 0.0M |
2021-04-01 | 60.88 | 61.15 | 60.79 | 61.09 | 0.0M |
2021-03-31 | 60.78 | 60.89 | 60.74 | 60.74 | 0.0M |
2021-03-30 | 60.53 | 60.82 | 60.51 | 60.82 | 0.0M |
2021-03-29 | 60.07 | 60.39 | 60.07 | 60.28 | 0.0M |
2021-03-26 | 60.32 | 60.32 | 60.10 | 60.19 | 0.0M |
2021-03-25 | 59.47 | 59.74 | 59.28 | 59.74 | 0.0M |
2021-03-24 | 59.47 | 59.95 | 59.47 | 59.75 | 0.0M |
2021-03-23 | 59.82 | 59.90 | 59.51 | 59.76 | 0.0M |
2021-03-22 | 59.46 | 59.87 | 59.46 | 59.87 | 0.0M |
2021-03-19 | 59.68 | 59.96 | 59.68 | 59.70 | 0.0M |
2021-03-18 | 60.15 | 60.23 | 59.98 | 60.09 | 0.0M |
2021-03-17 | 59.71 | 59.95 | 59.63 | 59.85 | 0.0M |
2021-03-16 | 59.85 | 60.05 | 59.85 | 60.02 | 0.0M |
2021-03-15 | 59.70 | 59.82 | 59.55 | 59.55 | 0.0M |
2021-03-12 | 59.25 | 59.54 | 59.25 | 59.52 | 0.0M |
2021-03-11 | 59.50 | 59.75 | 59.50 | 59.75 | 0.0M |
2021-03-10 | 58.61 | 59.70 | 58.61 | 59.50 | 0.0M |
2021-03-09 | 58.47 | 59.05 | 58.35 | 59.04 | 0.0M |
2021-03-08 | 57.65 | 58.67 | 57.65 | 58.65 | 0.0M |
2021-03-05 | 57.36 | 57.78 | 57.26 | 57.26 | 0.0M |
2021-03-04 | 57.79 | 57.82 | 57.50 | 57.82 | 0.0M |
2021-03-03 | 58.35 | 58.35 | 57.90 | 58.01 | 0.0M |
2021-03-02 | 57.93 | 58.44 | 57.93 | 58.10 | 0.0M |
2021-03-01 | 57.82 | 58.07 | 57.62 | 58.07 | 0.0M |
2021-02-26 | 56.80 | 57.63 | 56.80 | 57.04 | 0.0M |
2021-02-25 | 58.18 | 58.18 | 57.71 | 57.71 | 0.0M |
2021-02-24 | 57.61 | 57.95 | 57.61 | 57.95 | 0.0M |
2021-02-23 | 58.13 | 58.13 | 57.04 | 57.69 | 0.0M |
2021-02-22 | 57.85 | 58.13 | 57.74 | 58.13 | 0.0M |
2021-02-19 | 58.14 | 58.47 | 58.14 | 58.47 | 0.0M |
2021-02-18 | 58.54 | 58.54 | 58.00 | 58.06 | 0.0M |
2021-02-17 | 58.64 | 58.83 | 58.31 | 58.41 | 0.0M |
2021-02-16 | 58.99 | 59.11 | 58.96 | 58.96 | 0.0M |
2021-02-15 | 58.90 | 59.00 | 58.89 | 59.00 | 0.0M |
2021-02-12 | 58.00 | 58.51 | 58.00 | 58.51 | 0.0M |
2021-02-11 | 57.89 | 58.17 | 57.89 | 58.17 | 0.0M |
2021-02-10 | 58.02 | 58.16 | 57.81 | 57.81 | 0.0M |
2021-02-09 | 57.92 | 58.03 | 57.76 | 57.98 | 0.0M |
2021-02-08 | 58.12 | 58.23 | 57.98 | 57.98 | 0.0M |
2021-02-05 | 57.93 | 58.23 | 57.87 | 57.87 | 0.0M |
2021-02-04 | 57.46 | 57.87 | 57.46 | 57.87 | 0.0M |
2021-02-03 | 57.86 | 57.86 | 57.43 | 57.43 | 0.0M |
2021-02-02 | 56.87 | 57.45 | 56.87 | 57.32 | 0.0M |
2021-02-01 | 56.11 | 56.54 | 56.11 | 56.51 | 0.0M |
2021-01-29 | 55.99 | 56.44 | 55.73 | 55.73 | 0.0M |
2021-01-28 | 56.06 | 56.87 | 56.06 | 56.85 | 0.0M |
2021-01-27 | 57.13 | 57.40 | 56.59 | 56.69 | 0.0M |
2021-01-26 | 57.04 | 57.63 | 57.04 | 57.41 | 0.0M |
2021-01-25 | 57.80 | 57.80 | 57.05 | 57.05 | 0.0M |
2021-01-22 | 57.57 | 57.57 | 57.24 | 57.53 | 0.0M |
2021-01-21 | 58.14 | 58.14 | 57.73 | 57.73 | 0.0M |
2021-01-20 | 57.47 | 57.77 | 57.47 | 57.77 | 0.0M |
2021-01-19 | 57.63 | 57.66 | 57.32 | 57.32 | 0.0M |
2021-01-18 | 57.06 | 57.44 | 57.06 | 57.44 | 0.0M |
2021-01-15 | 57.49 | 57.66 | 57.18 | 57.27 | 0.0M |
2021-01-14 | 57.66 | 57.80 | 57.50 | 57.80 | 0.0M |
2021-01-13 | 57.38 | 57.59 | 57.30 | 57.46 | 0.0M |
2021-01-12 | 57.52 | 57.52 | 57.32 | 57.32 | 0.0M |
2021-01-11 | 57.57 | 57.57 | 57.27 | 57.37 | 0.0M |
2021-01-08 | 57.66 | 57.70 | 57.44 | 57.70 | 0.0M |
2021-01-07 | 57.40 | 57.40 | 57.10 | 57.28 | 0.0M |
2021-01-06 | 56.59 | 57.03 | 56.20 | 56.98 | 0.0M |
2021-01-05 | 56.46 | 56.59 | 56.25 | 56.46 | 0.0M |
2021-01-04 | 56.90 | 57.10 | 56.50 | 56.50 | 0.0M |