78.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 97.60 | 98.10 | 96.70 | 97.00 | 0.0M |
| 2024-12-30 | 94.50 | 97.40 | 94.50 | 96.10 | 0.0M |
| 2024-12-27 | 97.50 | 97.50 | 94.50 | 94.50 | 0.0M |
| 2024-12-26 | 97.50 | 97.60 | 94.60 | 95.50 | 0.0M |
| 2024-12-25 | 97.20 | 97.60 | 96.00 | 96.90 | 0.0M |
| 2024-12-24 | 98.40 | 99.50 | 96.50 | 97.50 | 0.0M |
| 2024-12-23 | 97.70 | 98.20 | 96.10 | 98.10 | 0.0M |
| 2024-12-20 | 98.40 | 98.50 | 96.30 | 97.00 | 0.0M |
| 2024-12-19 | 98.80 | 98.80 | 95.50 | 97.00 | 0.0M |
| 2024-12-18 | 96.50 | 98.00 | 95.00 | 97.80 | 0.1M |
| 2024-12-17 | 94.40 | 96.50 | 93.80 | 96.50 | 0.0M |
| 2024-12-16 | 94.70 | 94.70 | 92.80 | 94.00 | 0.0M |
| 2024-12-13 | 94.60 | 94.60 | 93.20 | 93.20 | 0.0M |
| 2024-12-12 | 94.50 | 94.50 | 92.90 | 93.50 | 0.0M |
| 2024-12-11 | 94.50 | 94.50 | 93.10 | 93.10 | 0.0M |
| 2024-12-10 | 93.20 | 94.50 | 91.00 | 94.00 | 0.0M |
| 2024-12-09 | 93.40 | 94.00 | 93.20 | 93.20 | 0.0M |
| 2024-12-06 | 91.50 | 93.60 | 91.50 | 93.40 | 0.1M |
| 2024-12-05 | 93.30 | 94.40 | 92.00 | 92.00 | 0.0M |
| 2024-12-04 | 93.00 | 93.80 | 92.90 | 93.20 | 0.0M |
| 2024-12-03 | 90.00 | 92.10 | 90.00 | 92.10 | 0.0M |
| 2024-12-02 | 91.50 | 91.50 | 90.00 | 90.00 | 0.0M |
| 2024-11-29 | 85.10 | 92.30 | 85.10 | 91.00 | 0.0M |
| 2024-11-28 | 88.00 | 88.60 | 87.00 | 88.40 | 0.0M |
| 2024-11-27 | 92.00 | 92.00 | 88.40 | 88.40 | 0.1M |
| 2024-11-26 | 93.20 | 93.50 | 91.00 | 91.70 | 0.0M |
| 2024-11-25 | 94.90 | 94.90 | 91.60 | 92.70 | 0.1M |
| 2024-11-22 | 84.50 | 94.00 | 84.50 | 92.90 | 0.1M |
| 2024-11-21 | 81.10 | 86.00 | 81.00 | 85.50 | 0.0M |
| 2024-11-20 | 80.50 | 83.70 | 80.00 | 83.70 | 0.0M |
| 2024-11-19 | 80.20 | 80.90 | 77.80 | 80.00 | 0.1M |
| 2024-11-18 | 85.00 | 85.00 | 81.00 | 81.00 | 0.1M |
| 2024-11-15 | 88.10 | 88.10 | 85.00 | 85.00 | 0.1M |
| 2024-11-14 | 86.60 | 88.00 | 86.50 | 88.00 | 0.0M |
| 2024-11-13 | 87.10 | 88.00 | 86.60 | 86.60 | 0.0M |
| 2024-11-12 | 87.50 | 89.60 | 86.00 | 87.80 | 0.1M |
| 2024-11-11 | 89.50 | 90.00 | 87.50 | 87.50 | 0.0M |
| 2024-11-08 | 89.40 | 89.50 | 89.20 | 89.50 | 0.0M |
| 2024-11-07 | 89.00 | 90.00 | 88.10 | 89.90 | 0.0M |
| 2024-11-06 | 89.00 | 90.50 | 89.00 | 89.20 | 0.0M |
| 2024-11-05 | 89.40 | 89.50 | 89.30 | 89.50 | 0.0M |
| 2024-11-04 | 89.70 | 91.90 | 88.50 | 91.90 | 0.0M |
| 2024-11-01 | 89.00 | 89.30 | 88.00 | 89.30 | 0.0M |
| 2024-10-30 | 88.00 | 88.90 | 88.00 | 88.80 | 0.0M |
| 2024-10-29 | 88.00 | 88.00 | 86.50 | 88.00 | 0.0M |
| 2024-10-28 | 92.00 | 92.00 | 86.90 | 88.00 | 0.0M |
| 2024-10-25 | 91.00 | 91.00 | 89.10 | 89.20 | 0.0M |
| 2024-10-24 | 90.70 | 91.60 | 89.60 | 89.60 | 0.0M |
| 2024-10-23 | 90.50 | 92.00 | 90.50 | 91.70 | 0.0M |
| 2024-10-22 | 90.60 | 91.50 | 90.30 | 91.50 | 0.0M |
| 2024-10-21 | 92.00 | 92.00 | 90.40 | 92.00 | 0.0M |
| 2024-10-18 | 90.70 | 91.30 | 90.40 | 91.30 | 0.0M |
| 2024-10-17 | 92.10 | 92.10 | 90.80 | 90.80 | 0.0M |
| 2024-10-16 | 90.70 | 92.70 | 90.50 | 92.70 | 0.0M |
| 2024-10-15 | 90.50 | 91.10 | 89.80 | 90.30 | 0.1M |
| 2024-10-14 | 90.20 | 91.90 | 90.10 | 90.70 | 0.1M |
| 2024-10-11 | 90.70 | 91.10 | 90.30 | 90.30 | 0.0M |
| 2024-10-09 | 90.70 | 92.80 | 90.30 | 90.70 | 0.0M |
| 2024-10-08 | 91.40 | 91.40 | 90.50 | 90.70 | 0.0M |
| 2024-10-07 | 91.50 | 93.90 | 91.50 | 91.60 | 0.0M |
| 2024-10-04 | 92.20 | 93.00 | 91.20 | 91.50 | 0.0M |
| 2024-10-01 | 92.40 | 94.80 | 91.70 | 93.00 | 0.0M |
| 2024-09-30 | 93.50 | 93.50 | 91.80 | 93.00 | 0.0M |
| 2024-09-27 | 94.30 | 94.30 | 93.50 | 93.80 | 0.0M |
| 2024-09-26 | 95.30 | 95.30 | 94.10 | 94.40 | 0.0M |
| 2024-09-25 | 94.10 | 94.20 | 93.10 | 94.00 | 0.0M |
| 2024-09-24 | 94.30 | 94.70 | 94.10 | 94.10 | 0.0M |
| 2024-09-23 | 95.00 | 95.30 | 94.90 | 94.90 | 0.0M |
| 2024-09-20 | 94.10 | 95.00 | 94.10 | 95.00 | 0.0M |
| 2024-09-19 | 93.10 | 93.90 | 92.80 | 93.20 | 0.0M |
| 2024-09-18 | 94.00 | 94.90 | 93.60 | 94.00 | 0.0M |
| 2024-09-16 | 94.00 | 95.00 | 94.00 | 94.00 | 0.0M |
| 2024-09-13 | 93.20 | 94.00 | 92.70 | 94.00 | 0.0M |
| 2024-09-12 | 92.20 | 94.90 | 92.20 | 94.00 | 0.0M |
| 2024-09-11 | 93.20 | 93.20 | 92.00 | 92.20 | 0.0M |
| 2024-09-10 | 93.80 | 93.80 | 93.20 | 93.20 | 0.0M |
| 2024-05-13 | 108.00 | 112.50 | 105.00 | 109.50 | 0.2M |
| 2024-05-10 | 109.50 | 109.50 | 106.00 | 108.00 | 0.2M |
| 2024-05-09 | 109.00 | 111.00 | 108.00 | 108.50 | 0.1M |
| 2024-05-08 | 110.00 | 110.00 | 107.50 | 108.50 | 0.1M |
| 2024-05-07 | 112.00 | 112.00 | 107.50 | 110.00 | 0.2M |
| 2024-05-06 | 119.00 | 120.00 | 107.50 | 111.50 | 0.7M |
| 2024-05-03 | 117.50 | 118.50 | 117.00 | 118.50 | 0.1M |
| 2024-05-02 | 117.00 | 118.50 | 116.00 | 117.50 | 0.2M |
| 2024-04-30 | 118.00 | 119.00 | 117.00 | 118.00 | 0.1M |
| 2024-04-29 | 122.50 | 123.00 | 117.50 | 119.00 | 0.4M |
| 2024-04-26 | 123.50 | 125.50 | 121.50 | 123.50 | 0.2M |
| 2024-04-25 | 126.00 | 126.00 | 121.50 | 123.00 | 0.2M |
| 2024-04-24 | 126.00 | 128.50 | 123.50 | 126.00 | 0.4M |
| 2024-04-23 | 124.00 | 127.00 | 123.00 | 126.50 | 0.7M |
| 2024-04-22 | 120.50 | 127.50 | 120.00 | 123.50 | 0.5M |
| 2024-04-19 | 120.00 | 122.50 | 117.00 | 120.50 | 0.2M |
| 2024-04-18 | 120.00 | 121.00 | 119.00 | 121.00 | 0.1M |
| 2024-04-17 | 118.00 | 120.50 | 117.50 | 119.50 | 0.1M |
| 2024-04-16 | 120.00 | 120.00 | 115.50 | 117.50 | 0.1M |
| 2024-04-15 | 120.00 | 121.50 | 118.00 | 120.00 | 0.1M |
| 2024-04-12 | 120.50 | 121.50 | 117.50 | 119.00 | 0.2M |
| 2024-04-11 | 120.50 | 121.50 | 119.50 | 120.50 | 0.1M |
| 2024-04-10 | 123.50 | 124.00 | 120.50 | 120.50 | 0.1M |
| 2024-04-09 | 123.00 | 125.00 | 122.50 | 123.50 | 0.1M |
| 2024-04-08 | 120.50 | 123.50 | 120.50 | 122.50 | 0.1M |
| 2024-04-03 | 122.00 | 122.50 | 120.00 | 120.50 | 0.1M |
| 2024-04-02 | 118.50 | 122.50 | 118.00 | 122.50 | 0.1M |
| 2024-04-01 | 120.00 | 120.50 | 116.50 | 118.50 | 0.2M |
| 2024-03-29 | 119.50 | 120.50 | 118.50 | 120.00 | 0.1M |
| 2024-03-28 | 120.50 | 121.00 | 118.50 | 119.50 | 0.1M |
| 2024-03-27 | 118.50 | 120.50 | 118.00 | 120.00 | 0.0M |
| 2024-03-26 | 120.50 | 120.50 | 118.00 | 119.00 | 0.1M |
| 2024-03-25 | 120.50 | 120.50 | 119.00 | 120.00 | 0.1M |
| 2024-03-22 | 122.50 | 122.50 | 119.50 | 120.50 | 0.1M |
| 2024-03-21 | 120.50 | 123.50 | 120.00 | 122.00 | 0.1M |
| 2024-03-20 | 119.50 | 121.00 | 118.00 | 120.50 | 0.1M |
| 2024-03-19 | 119.50 | 123.00 | 118.50 | 118.50 | 0.1M |
| 2024-03-18 | 119.50 | 120.00 | 118.50 | 120.00 | 0.1M |
| 2024-03-15 | 122.50 | 123.00 | 119.00 | 119.50 | 0.1M |
| 2024-03-14 | 123.00 | 123.50 | 120.50 | 122.50 | 0.2M |
| 2024-03-13 | 126.00 | 126.50 | 122.50 | 123.50 | 0.1M |
| 2024-03-12 | 127.00 | 127.00 | 124.50 | 125.00 | 0.1M |
| 2024-03-11 | 124.50 | 126.00 | 122.50 | 126.00 | 0.1M |
| 2024-03-08 | 126.50 | 127.50 | 120.00 | 122.50 | 0.4M |
| 2024-03-07 | 128.50 | 130.00 | 125.50 | 127.50 | 0.3M |
| 2024-03-06 | 128.50 | 130.00 | 127.50 | 129.00 | 0.1M |
| 2024-03-05 | 132.50 | 132.50 | 127.50 | 129.50 | 0.3M |
| 2024-03-04 | 131.50 | 135.00 | 128.50 | 132.00 | 0.9M |
| 2024-03-01 | 124.50 | 131.50 | 122.50 | 131.00 | 0.6M |
| 2024-02-29 | 126.00 | 126.00 | 121.50 | 124.00 | 0.2M |
| 2024-02-27 | 127.00 | 127.00 | 121.50 | 126.00 | 0.2M |
| 2024-02-26 | 126.50 | 127.50 | 125.50 | 127.00 | 0.2M |
| 2024-02-23 | 128.00 | 128.50 | 126.00 | 127.00 | 0.1M |
| 2024-02-22 | 127.50 | 128.50 | 125.50 | 128.00 | 0.2M |
| 2024-02-21 | 126.00 | 128.50 | 126.00 | 127.50 | 0.2M |
| 2024-02-20 | 125.00 | 127.00 | 123.00 | 125.00 | 0.2M |
| 2024-02-19 | 129.00 | 129.50 | 125.50 | 126.50 | 0.2M |
| 2024-02-16 | 130.00 | 131.50 | 127.00 | 129.00 | 0.3M |
| 2024-02-15 | 129.00 | 134.00 | 128.00 | 129.50 | 0.3M |
| 2024-02-05 | 130.00 | 130.50 | 127.50 | 129.00 | 0.3M |
| 2024-02-02 | 128.50 | 133.00 | 127.00 | 130.00 | 0.4M |
| 2024-02-01 | 129.00 | 130.00 | 126.50 | 128.00 | 0.2M |
| 2024-01-31 | 128.50 | 130.00 | 124.50 | 128.50 | 0.2M |
| 2024-01-30 | 129.00 | 134.50 | 128.50 | 130.00 | 0.6M |
| 2024-01-29 | 122.50 | 131.00 | 122.50 | 129.00 | 0.7M |
| 2024-01-26 | 122.00 | 123.00 | 120.50 | 122.50 | 0.1M |
| 2024-01-25 | 123.00 | 123.00 | 120.50 | 121.00 | 0.1M |
| 2024-01-24 | 123.00 | 124.00 | 120.00 | 123.00 | 0.2M |
| 2024-01-23 | 124.00 | 124.00 | 121.50 | 122.50 | 0.1M |
| 2024-01-22 | 124.50 | 126.50 | 121.00 | 124.00 | 0.3M |
| 2024-01-19 | 130.00 | 133.00 | 123.00 | 126.50 | 0.4M |
| 2024-01-18 | 125.50 | 129.50 | 125.50 | 128.50 | 0.4M |
| 2024-01-17 | 123.50 | 129.00 | 123.00 | 127.00 | 0.6M |
| 2024-01-16 | 121.00 | 124.50 | 121.00 | 124.00 | 0.3M |
| 2024-01-15 | 121.00 | 123.00 | 120.50 | 121.00 | 0.1M |
| 2024-01-12 | 117.50 | 124.50 | 117.00 | 121.00 | 0.4M |
| 2024-01-11 | 118.00 | 118.00 | 116.00 | 117.50 | 0.1M |
| 2024-01-10 | 120.00 | 120.00 | 117.00 | 118.00 | 0.1M |
| 2024-01-09 | 121.00 | 121.00 | 118.00 | 119.50 | 0.1M |
| 2024-01-08 | 122.50 | 123.50 | 120.00 | 121.00 | 0.1M |
| 2024-01-05 | 123.00 | 123.50 | 121.00 | 122.50 | 0.0M |
| 2024-01-04 | 119.00 | 123.50 | 119.00 | 123.00 | 0.1M |
| 2024-01-03 | 119.00 | 119.00 | 117.50 | 119.00 | 0.0M |
| 2024-01-02 | 120.50 | 120.50 | 118.00 | 119.00 | 0.1M |