95.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 99.00 | 99.00 | 95.50 | 95.60 | 0.7M |
| 2025-09-25 | 98.10 | 102.00 | 98.10 | 100.00 | 1.1M |
| 2025-09-24 | 100.00 | 101.00 | 97.00 | 97.50 | 0.9M |
| 2025-09-23 | 103.00 | 103.00 | 98.10 | 99.50 | 0.9M |
| 2025-09-22 | 102.00 | 104.00 | 101.50 | 102.00 | 0.5M |
| 2025-09-19 | 102.50 | 102.50 | 101.00 | 101.00 | 0.4M |
| 2025-09-18 | 102.00 | 103.00 | 101.00 | 101.50 | 0.3M |
| 2025-09-17 | 103.00 | 103.00 | 101.00 | 101.50 | 0.4M |
| 2025-09-16 | 102.00 | 103.00 | 101.00 | 101.50 | 0.4M |
| 2025-09-15 | 103.00 | 103.50 | 101.00 | 101.00 | 0.5M |
| 2025-09-12 | 105.00 | 108.50 | 103.00 | 103.50 | 1.2M |
| 2025-09-11 | 108.50 | 109.00 | 103.00 | 103.00 | 0.9M |
| 2025-09-10 | 109.00 | 110.00 | 107.00 | 108.00 | 1.0M |
| 2025-09-09 | 105.00 | 110.50 | 105.00 | 109.00 | 2.1M |
| 2025-09-08 | 105.00 | 105.00 | 102.00 | 104.50 | 0.6M |
| 2025-09-05 | 104.50 | 105.50 | 103.50 | 104.00 | 0.5M |
| 2025-09-04 | 107.00 | 108.00 | 103.00 | 103.00 | 0.9M |
| 2025-09-03 | 106.00 | 107.00 | 105.00 | 105.50 | 1.1M |
| 2025-09-02 | 111.00 | 112.00 | 104.50 | 106.50 | 1.2M |
| 2025-09-01 | 114.00 | 115.00 | 107.50 | 109.00 | 1.6M |
| 2025-08-29 | 115.00 | 116.00 | 112.50 | 114.50 | 1.7M |
| 2025-08-28 | 114.50 | 116.00 | 112.50 | 114.50 | 1.9M |
| 2025-08-27 | 119.00 | 121.00 | 114.00 | 115.00 | 7.7M |
| 2025-08-26 | 111.00 | 121.50 | 111.00 | 118.50 | 17.2M |
| 2025-08-25 | 104.50 | 111.00 | 104.50 | 111.00 | 3.0M |
| 2025-08-22 | 103.50 | 104.50 | 101.00 | 101.00 | 1.2M |
| 2025-08-21 | 104.00 | 109.50 | 103.00 | 103.50 | 1.9M |
| 2025-08-20 | 108.50 | 109.00 | 102.50 | 103.00 | 1.4M |
| 2025-08-19 | 113.00 | 113.00 | 107.00 | 107.50 | 2.1M |
| 2025-08-18 | 112.00 | 115.00 | 110.50 | 113.00 | 3.3M |
| 2025-08-15 | 107.50 | 113.00 | 106.00 | 112.00 | 3.5M |
| 2025-08-14 | 109.00 | 110.00 | 106.00 | 106.00 | 2.1M |
| 2025-08-13 | 107.50 | 114.00 | 107.00 | 108.50 | 8.3M |
| 2025-08-12 | 106.00 | 106.50 | 104.00 | 106.50 | 1.4M |
| 2025-08-11 | 106.00 | 109.00 | 104.50 | 106.00 | 4.0M |
| 2025-08-08 | 100.50 | 109.00 | 100.50 | 106.00 | 6.2M |
| 2025-08-07 | 101.00 | 102.00 | 100.00 | 100.00 | 0.6M |
| 2025-08-06 | 102.50 | 102.50 | 100.00 | 100.50 | 0.6M |
| 2025-08-05 | 104.00 | 104.50 | 101.00 | 102.50 | 2.1M |
| 2025-08-04 | 96.00 | 103.00 | 95.40 | 101.00 | 2.5M |
| 2025-08-01 | 93.80 | 97.50 | 93.60 | 96.70 | 0.5M |
| 2025-07-31 | 98.90 | 98.90 | 96.50 | 96.50 | 0.5M |
| 2025-07-30 | 98.20 | 99.30 | 95.50 | 98.00 | 0.6M |
| 2025-07-29 | 99.50 | 100.50 | 96.50 | 97.20 | 1.0M |
| 2025-07-28 | 100.00 | 100.50 | 99.00 | 99.00 | 0.8M |
| 2025-07-25 | 101.50 | 102.00 | 99.10 | 99.30 | 1.3M |
| 2025-07-24 | 105.00 | 105.00 | 100.00 | 102.00 | 3.3M |
| 2025-07-23 | 100.00 | 109.50 | 99.50 | 104.50 | 12.5M |
| 2025-07-22 | 102.00 | 102.50 | 97.80 | 100.00 | 2.2M |
| 2025-07-21 | 102.50 | 105.00 | 100.50 | 101.00 | 8.2M |
| 2025-07-18 | 96.50 | 102.50 | 96.50 | 102.50 | 5.9M |
| 2025-07-17 | 91.90 | 94.30 | 91.50 | 93.50 | 0.7M |
| 2025-07-16 | 91.80 | 92.90 | 91.30 | 91.30 | 0.3M |
| 2025-07-15 | 91.50 | 92.20 | 91.00 | 91.10 | 0.2M |
| 2025-07-14 | 92.00 | 92.40 | 91.20 | 91.20 | 0.3M |
| 2025-07-11 | 91.70 | 95.60 | 91.70 | 92.50 | 0.6M |
| 2025-07-10 | 93.50 | 93.50 | 91.50 | 91.50 | 0.2M |
| 2025-07-09 | 91.70 | 93.70 | 91.70 | 93.00 | 0.3M |
| 2025-07-08 | 92.20 | 92.30 | 90.70 | 91.90 | 0.4M |
| 2025-07-07 | 95.10 | 95.10 | 92.50 | 92.50 | 0.5M |
| 2025-07-04 | 97.10 | 99.80 | 95.00 | 96.50 | 0.7M |
| 2025-07-03 | 100.00 | 100.50 | 97.00 | 97.00 | 0.6M |
| 2025-07-02 | 97.00 | 97.90 | 96.70 | 97.50 | 0.3M |
| 2025-07-01 | 99.40 | 102.50 | 97.00 | 97.00 | 1.4M |
| 2025-06-30 | 99.00 | 99.40 | 96.20 | 96.70 | 0.5M |
| 2025-06-27 | 101.50 | 102.00 | 98.00 | 98.00 | 1.0M |
| 2025-06-26 | 96.00 | 102.00 | 96.00 | 99.50 | 3.0M |
| 2025-06-25 | 97.30 | 97.30 | 94.70 | 95.00 | 0.3M |
| 2025-06-24 | 94.80 | 96.70 | 94.30 | 95.80 | 0.7M |
| 2025-06-23 | 92.30 | 92.70 | 90.20 | 91.60 | 0.6M |
| 2025-06-20 | 95.70 | 100.00 | 94.50 | 94.50 | 1.3M |
| 2025-06-19 | 97.80 | 98.00 | 95.50 | 95.50 | 0.6M |
| 2025-06-18 | 98.70 | 99.40 | 98.20 | 98.40 | 0.2M |
| 2025-06-17 | 100.00 | 101.00 | 98.00 | 98.00 | 0.5M |
| 2025-06-16 | 98.10 | 100.50 | 97.40 | 99.00 | 0.6M |
| 2025-06-13 | 101.00 | 101.50 | 98.30 | 98.80 | 0.9M |
| 2025-06-12 | 102.00 | 104.00 | 100.50 | 102.00 | 0.9M |
| 2025-06-11 | 103.50 | 104.00 | 102.00 | 102.00 | 0.9M |
| 2025-06-10 | 102.50 | 106.50 | 102.00 | 103.00 | 2.6M |
| 2025-06-09 | 103.00 | 103.00 | 100.00 | 102.50 | 0.8M |
| 2025-06-06 | 102.00 | 103.00 | 101.50 | 102.50 | 0.8M |
| 2025-06-05 | 104.00 | 104.50 | 101.00 | 103.50 | 1.9M |
| 2025-06-04 | 97.80 | 105.50 | 97.80 | 104.00 | 4.6M |
| 2025-06-03 | 96.00 | 97.60 | 95.60 | 96.10 | 0.6M |
| 2025-06-02 | 100.00 | 100.00 | 95.10 | 95.50 | 0.8M |
| 2025-05-29 | 102.00 | 102.50 | 99.50 | 100.50 | 1.0M |
| 2025-05-28 | 104.50 | 104.50 | 99.80 | 100.50 | 1.5M |
| 2025-05-27 | 102.50 | 104.00 | 100.00 | 100.50 | 1.6M |
| 2025-05-26 | 100.00 | 106.50 | 100.00 | 102.00 | 4.7M |
| 2025-05-23 | 105.00 | 105.50 | 99.90 | 100.00 | 1.6M |
| 2025-05-22 | 105.00 | 105.00 | 103.00 | 103.50 | 1.3M |
| 2025-05-21 | 107.00 | 107.50 | 104.00 | 106.50 | 2.7M |
| 2025-05-20 | 108.50 | 112.50 | 107.00 | 107.50 | 5.7M |
| 2025-05-19 | 107.00 | 116.50 | 105.50 | 106.50 | 9.9M |
| 2025-05-16 | 108.50 | 109.50 | 105.00 | 106.00 | 2.9M |
| 2025-05-15 | 103.50 | 110.50 | 102.00 | 108.50 | 8.8M |
| 2025-05-14 | 104.00 | 104.50 | 101.00 | 103.50 | 3.7M |
| 2025-05-13 | 104.00 | 105.00 | 97.70 | 102.00 | 9.9M |
| 2025-05-12 | 91.00 | 98.40 | 90.50 | 98.40 | 4.1M |
| 2025-05-09 | 86.40 | 92.60 | 84.70 | 89.50 | 2.1M |
| 2025-05-08 | 86.70 | 87.10 | 85.30 | 86.20 | 0.4M |
| 2025-05-07 | 87.40 | 87.60 | 83.70 | 85.50 | 0.6M |
| 2025-05-06 | 85.80 | 89.40 | 85.80 | 87.00 | 1.5M |
| 2025-05-05 | 96.50 | 96.80 | 86.10 | 86.80 | 2.6M |
| 2025-05-02 | 100.50 | 104.00 | 94.10 | 95.60 | 12.9M |
| 2025-04-30 | 89.60 | 97.30 | 88.60 | 97.30 | 6.2M |
| 2025-04-29 | 84.50 | 91.60 | 83.30 | 88.50 | 2.9M |
| 2025-04-28 | 83.90 | 84.00 | 81.80 | 83.80 | 0.3M |
| 2025-04-25 | 81.60 | 84.50 | 81.00 | 81.70 | 0.5M |
| 2025-04-24 | 81.00 | 81.10 | 79.50 | 80.10 | 0.5M |
| 2025-04-23 | 79.80 | 80.50 | 78.20 | 80.10 | 0.5M |
| 2025-04-22 | 73.20 | 77.90 | 73.20 | 75.30 | 0.6M |
| 2025-04-21 | 80.50 | 80.50 | 75.20 | 76.00 | 0.4M |
| 2025-04-18 | 80.90 | 81.00 | 79.00 | 79.00 | 0.3M |
| 2025-04-17 | 79.00 | 80.70 | 78.00 | 80.40 | 0.4M |
| 2025-04-16 | 85.60 | 85.60 | 80.30 | 80.50 | 0.4M |
| 2025-04-15 | 79.60 | 84.20 | 79.50 | 83.70 | 0.7M |
| 2025-04-14 | 81.10 | 84.20 | 78.50 | 79.10 | 1.0M |
| 2025-04-11 | 69.60 | 78.80 | 69.60 | 78.80 | 1.5M |
| 2025-04-10 | 76.20 | 76.20 | 74.60 | 76.20 | 0.6M |
| 2025-04-09 | 69.30 | 69.30 | 69.30 | 69.30 | 0.1M |
| 2025-04-08 | 76.90 | 76.90 | 76.90 | 76.90 | 0.1M |
| 2025-04-07 | 85.40 | 85.40 | 85.40 | 85.40 | 0.1M |
| 2025-04-02 | 94.90 | 95.70 | 93.30 | 94.80 | 0.5M |
| 2025-04-01 | 91.40 | 96.20 | 91.30 | 95.30 | 1.3M |
| 2025-03-31 | 90.00 | 94.90 | 89.90 | 90.10 | 1.4M |
| 2025-03-28 | 99.30 | 99.50 | 94.90 | 96.80 | 1.1M |
| 2025-03-27 | 100.50 | 101.50 | 99.30 | 100.50 | 0.8M |
| 2025-03-26 | 103.00 | 104.00 | 102.00 | 103.00 | 0.4M |
| 2025-03-25 | 105.00 | 106.00 | 102.00 | 102.50 | 0.5M |
| 2025-03-24 | 108.00 | 109.00 | 102.50 | 103.00 | 0.6M |
| 2025-03-21 | 110.00 | 111.00 | 107.00 | 107.00 | 0.4M |
| 2025-03-20 | 111.50 | 112.50 | 109.00 | 109.50 | 0.3M |
| 2025-03-19 | 115.00 | 115.50 | 110.00 | 110.00 | 0.4M |
| 2025-03-18 | 116.00 | 118.00 | 114.50 | 115.00 | 0.4M |
| 2025-03-17 | 116.50 | 117.00 | 115.00 | 116.00 | 0.4M |
| 2025-03-14 | 113.00 | 114.00 | 110.50 | 114.00 | 0.5M |
| 2025-03-13 | 114.00 | 116.50 | 112.00 | 113.00 | 0.8M |
| 2025-03-12 | 111.50 | 113.50 | 111.00 | 113.00 | 0.5M |
| 2025-03-11 | 108.50 | 111.00 | 106.50 | 111.00 | 0.6M |
| 2025-03-10 | 116.50 | 116.50 | 113.50 | 113.50 | 0.4M |
| 2025-03-07 | 115.00 | 117.00 | 114.00 | 114.00 | 0.5M |
| 2025-03-06 | 119.00 | 120.50 | 115.50 | 116.00 | 0.8M |
| 2025-03-05 | 122.00 | 122.50 | 118.00 | 118.00 | 1.0M |
| 2025-03-04 | 115.00 | 118.50 | 114.00 | 118.50 | 0.7M |
| 2025-03-03 | 121.50 | 123.50 | 117.00 | 117.00 | 1.6M |
| 2025-02-27 | 125.00 | 131.00 | 122.00 | 122.00 | 4.6M |
| 2025-02-26 | 123.00 | 126.00 | 122.50 | 123.00 | 0.6M |
| 2025-02-25 | 126.50 | 128.50 | 123.00 | 123.00 | 1.8M |
| 2025-02-24 | 125.50 | 128.00 | 125.50 | 126.50 | 0.6M |
| 2025-02-21 | 123.00 | 130.00 | 122.00 | 127.50 | 3.1M |
| 2025-02-20 | 125.00 | 125.50 | 123.00 | 123.50 | 0.7M |
| 2025-02-19 | 126.00 | 128.00 | 124.50 | 124.50 | 1.1M |
| 2025-02-18 | 127.00 | 127.50 | 124.50 | 126.50 | 1.0M |
| 2025-02-17 | 126.00 | 130.00 | 126.00 | 126.50 | 2.9M |
| 2025-02-14 | 126.00 | 130.50 | 124.50 | 125.50 | 3.2M |
| 2025-02-13 | 126.00 | 127.00 | 124.50 | 124.50 | 1.2M |
| 2025-02-12 | 122.50 | 131.50 | 122.50 | 126.00 | 4.8M |
| 2025-02-11 | 119.50 | 123.50 | 119.50 | 120.00 | 1.3M |
| 2025-02-10 | 120.00 | 120.50 | 118.00 | 118.50 | 0.5M |
| 2025-02-07 | 120.00 | 121.00 | 118.50 | 120.50 | 0.7M |
| 2025-02-06 | 120.50 | 122.50 | 119.00 | 119.50 | 1.2M |
| 2025-02-05 | 114.00 | 121.50 | 114.00 | 118.50 | 1.5M |
| 2025-02-04 | 114.00 | 114.00 | 108.00 | 114.00 | 0.8M |
| 2025-02-03 | 112.00 | 115.50 | 110.00 | 113.50 | 0.9M |
| 2025-01-22 | 122.00 | 122.00 | 119.00 | 120.50 | 0.6M |
| 2025-01-21 | 120.00 | 120.50 | 118.00 | 119.00 | 0.5M |
| 2025-01-20 | 119.50 | 120.50 | 118.50 | 120.50 | 0.6M |
| 2025-01-17 | 121.50 | 122.50 | 118.00 | 118.00 | 0.8M |
| 2025-01-16 | 122.50 | 123.50 | 121.00 | 122.00 | 1.2M |
| 2025-01-15 | 120.00 | 122.50 | 119.00 | 119.00 | 0.8M |
| 2025-01-14 | 119.50 | 120.50 | 117.50 | 120.50 | 1.0M |
| 2025-01-13 | 124.00 | 124.00 | 118.50 | 118.50 | 2.0M |
| 2025-01-10 | 125.50 | 127.00 | 124.50 | 125.50 | 1.1M |
| 2025-01-09 | 132.50 | 133.50 | 124.50 | 125.50 | 3.3M |
| 2025-01-08 | 136.00 | 137.50 | 132.50 | 132.50 | 1.5M |
| 2025-01-07 | 138.00 | 142.50 | 136.00 | 136.00 | 5.1M |
| 2025-01-06 | 136.50 | 139.00 | 134.00 | 137.50 | 1.9M |
| 2025-01-03 | 137.00 | 139.50 | 134.00 | 134.00 | 1.7M |
| 2025-01-02 | 139.50 | 141.00 | 135.00 | 136.50 | 2.1M |