107.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 103.30 | 111.74 | 103.03 | 107.00 | 13.4M |
| 2025-09-25 | 104.18 | 106.00 | 103.03 | 104.00 | 11.2M |
| 2025-09-24 | 99.84 | 105.20 | 98.50 | 104.18 | 16.6M |
| 2025-09-23 | 99.62 | 101.15 | 96.09 | 100.84 | 14.8M |
| 2025-09-22 | 92.10 | 101.18 | 92.10 | 99.60 | 19.2M |
| 2025-09-19 | 93.10 | 94.96 | 91.00 | 91.00 | 11.0M |
| 2025-09-18 | 95.60 | 97.80 | 91.65 | 93.10 | 13.5M |
| 2025-09-17 | 95.85 | 96.25 | 93.69 | 95.39 | 9.6M |
| 2025-09-16 | 97.90 | 98.99 | 94.66 | 96.04 | 12.0M |
| 2025-09-15 | 95.24 | 97.91 | 93.40 | 95.13 | 12.0M |
| 2025-09-12 | 95.17 | 96.13 | 93.46 | 94.29 | 12.6M |
| 2025-09-11 | 92.59 | 95.88 | 92.00 | 95.80 | 12.6M |
| 2025-09-10 | 90.26 | 95.24 | 89.66 | 92.79 | 12.6M |
| 2025-09-09 | 89.80 | 90.70 | 88.68 | 89.62 | 7.1M |
| 2025-09-08 | 91.00 | 91.19 | 88.33 | 90.65 | 9.8M |
| 2025-09-05 | 88.00 | 90.88 | 86.03 | 90.68 | 11.0M |
| 2025-09-04 | 92.84 | 93.85 | 85.87 | 87.40 | 14.1M |
| 2025-09-03 | 96.17 | 96.88 | 92.77 | 92.84 | 11.7M |
| 2025-09-02 | 99.00 | 100.38 | 94.58 | 96.00 | 16.5M |
| 2025-09-01 | 102.98 | 104.34 | 97.29 | 98.71 | 13.1M |
| 2025-08-29 | 97.50 | 102.20 | 95.80 | 100.03 | 16.3M |
| 2025-08-28 | 96.00 | 100.39 | 95.05 | 99.17 | 21.3M |
| 2025-08-27 | 90.50 | 102.62 | 90.50 | 94.15 | 29.1M |
| 2025-08-26 | 89.99 | 91.06 | 88.58 | 89.51 | 12.4M |
| 2025-08-25 | 91.98 | 94.50 | 87.80 | 90.24 | 22.4M |
| 2025-08-22 | 86.75 | 90.33 | 86.75 | 90.06 | 22.0M |
| 2025-08-21 | 84.30 | 89.97 | 84.30 | 87.78 | 25.4M |
| 2025-08-20 | 79.03 | 83.65 | 78.26 | 83.56 | 17.1M |
| 2025-08-19 | 78.68 | 80.50 | 78.17 | 79.56 | 13.7M |
| 2025-08-18 | 78.86 | 80.10 | 77.70 | 78.70 | 16.8M |
| 2025-08-15 | 76.50 | 77.97 | 75.68 | 77.32 | 12.0M |
| 2025-08-14 | 78.50 | 78.50 | 75.50 | 76.44 | 14.4M |
| 2025-08-13 | 75.30 | 79.80 | 75.14 | 77.83 | 25.4M |
| 2025-08-12 | 71.56 | 72.68 | 70.87 | 72.06 | 9.0M |
| 2025-08-11 | 70.70 | 71.99 | 70.65 | 71.56 | 6.9M |
| 2025-08-08 | 71.53 | 72.15 | 70.50 | 70.68 | 6.4M |
| 2025-08-07 | 73.09 | 73.37 | 71.36 | 71.51 | 14.7M |
| 2025-08-06 | 72.67 | 74.16 | 72.27 | 73.90 | 5.2M |
| 2025-08-05 | 72.37 | 72.95 | 72.16 | 72.65 | 3.4M |
| 2025-08-04 | 72.02 | 72.68 | 71.62 | 72.34 | 4.3M |
| 2025-08-01 | 72.39 | 73.58 | 71.40 | 72.10 | 5.6M |
| 2025-07-31 | 74.32 | 75.14 | 72.08 | 72.35 | 8.4M |
| 2025-07-30 | 74.60 | 76.43 | 73.75 | 74.32 | 6.6M |
| 2025-07-29 | 74.32 | 75.36 | 74.05 | 74.62 | 5.4M |
| 2025-07-28 | 75.05 | 75.84 | 74.48 | 74.50 | 5.3M |
| 2025-07-25 | 74.17 | 75.14 | 73.10 | 75.00 | 6.6M |
| 2025-07-24 | 73.18 | 74.12 | 72.89 | 73.90 | 4.4M |
| 2025-07-23 | 73.00 | 73.98 | 72.53 | 73.07 | 4.5M |
| 2025-07-22 | 73.63 | 73.80 | 72.68 | 73.14 | 5.2M |
| 2025-07-21 | 72.60 | 74.22 | 71.50 | 73.63 | 6.9M |
| 2025-07-18 | 72.10 | 73.12 | 71.73 | 72.25 | 4.7M |
| 2025-07-17 | 72.50 | 72.62 | 71.58 | 72.08 | 6.0M |
| 2025-07-16 | 73.15 | 73.80 | 72.09 | 72.31 | 5.3M |
| 2025-07-15 | 71.52 | 73.39 | 71.20 | 72.79 | 5.2M |
| 2025-07-14 | 72.71 | 73.21 | 71.52 | 71.52 | 4.2M |
| 2025-07-11 | 71.24 | 73.55 | 70.94 | 72.95 | 6.3M |
| 2025-07-10 | 71.74 | 71.90 | 71.01 | 71.42 | 3.2M |
| 2025-07-09 | 72.40 | 72.40 | 71.15 | 71.65 | 4.3M |
| 2025-07-08 | 70.09 | 72.44 | 69.85 | 71.93 | 6.6M |
| 2025-07-07 | 70.78 | 70.88 | 69.90 | 69.90 | 2.8M |
| 2025-07-04 | 71.60 | 71.89 | 69.97 | 70.79 | 5.7M |
| 2025-07-03 | 70.82 | 72.37 | 70.65 | 71.89 | 4.4M |
| 2025-07-02 | 70.73 | 70.97 | 70.08 | 70.81 | 4.2M |
| 2025-07-01 | 71.20 | 71.67 | 70.40 | 71.10 | 4.2M |
| 2025-06-30 | 70.75 | 71.71 | 70.05 | 71.01 | 7.0M |
| 2025-06-27 | 71.17 | 71.90 | 70.02 | 70.73 | 4.8M |
| 2025-06-26 | 72.00 | 72.16 | 70.58 | 70.61 | 4.6M |
| 2025-06-25 | 69.77 | 71.96 | 69.30 | 71.93 | 7.2M |
| 2025-06-24 | 67.91 | 69.78 | 67.67 | 69.66 | 5.7M |
| 2025-06-23 | 66.66 | 68.16 | 66.51 | 67.66 | 4.1M |
| 2025-06-20 | 68.30 | 68.68 | 67.17 | 67.23 | 3.7M |
| 2025-06-19 | 67.70 | 69.39 | 67.50 | 68.33 | 6.2M |
| 2025-06-18 | 66.00 | 68.27 | 65.80 | 68.10 | 6.0M |
| 2025-06-17 | 66.11 | 67.00 | 65.80 | 66.21 | 3.9M |
| 2025-06-16 | 66.10 | 66.82 | 65.68 | 66.04 | 4.2M |
| 2025-06-13 | 66.68 | 67.65 | 65.66 | 66.22 | 9.8M |
| 2025-06-12 | 67.47 | 68.01 | 67.13 | 67.24 | 3.8M |
| 2025-06-11 | 67.82 | 68.90 | 67.69 | 67.74 | 3.9M |
| 2025-06-10 | 69.56 | 69.56 | 67.45 | 67.82 | 5.2M |
| 2025-06-09 | 69.65 | 70.10 | 69.35 | 69.56 | 3.7M |
| 2025-06-06 | 69.60 | 70.59 | 68.87 | 69.64 | 3.6M |
| 2025-06-05 | 68.62 | 69.98 | 67.76 | 69.60 | 4.6M |
| 2025-06-04 | 67.74 | 69.17 | 67.30 | 68.54 | 3.6M |
| 2025-06-03 | 66.24 | 68.08 | 66.24 | 67.59 | 4.2M |
| 2025-05-30 | 67.20 | 67.50 | 66.33 | 66.85 | 3.8M |
| 2025-05-29 | 66.30 | 67.84 | 66.18 | 67.70 | 4.6M |
| 2025-05-28 | 66.69 | 67.37 | 65.61 | 65.95 | 3.5M |
| 2025-05-27 | 67.29 | 67.35 | 66.25 | 66.72 | 3.0M |
| 2025-05-26 | 67.61 | 67.90 | 66.53 | 67.30 | 3.7M |
| 2025-05-23 | 68.73 | 69.29 | 67.43 | 67.47 | 4.0M |
| 2025-05-22 | 68.88 | 69.85 | 68.60 | 68.91 | 3.2M |
| 2025-05-21 | 70.58 | 70.58 | 69.00 | 69.16 | 4.0M |
| 2025-05-20 | 70.00 | 71.26 | 69.64 | 70.55 | 3.2M |
| 2025-05-19 | 70.40 | 70.65 | 69.40 | 69.99 | 3.9M |
| 2025-05-16 | 70.66 | 71.41 | 70.32 | 70.66 | 3.4M |
| 2025-05-15 | 72.93 | 73.33 | 70.66 | 70.80 | 4.4M |
| 2025-05-14 | 72.95 | 73.95 | 71.89 | 72.93 | 4.8M |
| 2025-05-13 | 73.30 | 75.12 | 73.00 | 73.05 | 11.6M |
| 2025-05-12 | 71.68 | 72.19 | 71.03 | 71.87 | 5.4M |
| 2025-05-09 | 71.78 | 71.78 | 69.88 | 70.20 | 5.0M |
| 2025-05-08 | 71.58 | 72.27 | 71.31 | 71.78 | 5.2M |
| 2025-05-07 | 74.20 | 74.38 | 71.52 | 72.02 | 6.9M |
| 2025-05-06 | 72.00 | 73.39 | 71.63 | 72.98 | 8.4M |
| 2025-04-30 | 68.75 | 72.47 | 68.36 | 72.20 | 10.1M |
| 2025-04-29 | 68.01 | 69.08 | 68.00 | 68.55 | 3.7M |
| 2025-04-28 | 69.00 | 69.42 | 67.72 | 68.43 | 5.4M |
| 2025-04-25 | 69.60 | 70.20 | 68.88 | 69.21 | 5.1M |
| 2025-04-24 | 70.00 | 70.90 | 69.05 | 69.50 | 5.4M |
| 2025-04-23 | 68.80 | 70.85 | 68.50 | 70.18 | 9.8M |
| 2025-04-22 | 68.36 | 68.57 | 67.27 | 67.71 | 6.0M |
| 2025-04-21 | 68.50 | 68.86 | 67.60 | 68.48 | 6.4M |
| 2025-04-18 | 70.00 | 70.49 | 67.80 | 68.42 | 9.0M |
| 2025-04-17 | 67.00 | 71.44 | 66.66 | 70.30 | 10.8M |
| 2025-04-16 | 68.00 | 68.47 | 66.25 | 67.55 | 5.4M |
| 2025-04-15 | 68.55 | 68.90 | 67.02 | 67.69 | 6.8M |
| 2025-04-14 | 70.99 | 71.49 | 68.39 | 68.75 | 11.0M |
| 2025-04-11 | 66.80 | 71.70 | 66.00 | 69.60 | 14.5M |
| 2025-04-10 | 67.20 | 69.71 | 67.06 | 68.80 | 15.1M |
| 2025-04-09 | 62.10 | 66.00 | 60.60 | 63.97 | 13.3M |
| 2025-04-08 | 65.00 | 66.80 | 62.80 | 64.03 | 12.6M |
| 2025-04-07 | 66.99 | 68.75 | 60.80 | 63.49 | 18.8M |
| 2025-04-03 | 80.31 | 80.80 | 72.50 | 74.00 | 19.7M |
| 2025-04-02 | 81.25 | 82.89 | 80.72 | 81.27 | 5.0M |
| 2025-04-01 | 83.90 | 84.36 | 80.84 | 81.20 | 7.6M |
| 2025-03-31 | 80.30 | 83.47 | 79.32 | 83.45 | 9.6M |
| 2025-03-28 | 81.70 | 83.35 | 80.30 | 80.48 | 4.7M |
| 2025-03-27 | 79.18 | 83.88 | 79.15 | 81.68 | 7.9M |
| 2025-03-26 | 79.58 | 81.58 | 79.51 | 79.69 | 5.0M |
| 2025-03-25 | 82.01 | 82.74 | 79.22 | 79.60 | 6.6M |
| 2025-03-24 | 79.49 | 83.47 | 79.49 | 82.75 | 10.0M |
| 2025-03-21 | 82.18 | 83.15 | 79.00 | 79.79 | 8.4M |
| 2025-03-20 | 82.21 | 83.97 | 81.71 | 82.70 | 6.8M |
| 2025-03-19 | 82.50 | 84.44 | 81.60 | 82.33 | 6.9M |
| 2025-03-18 | 82.00 | 83.89 | 81.70 | 82.99 | 8.5M |
| 2025-03-17 | 81.57 | 82.56 | 80.77 | 81.48 | 6.1M |
| 2025-03-14 | 78.70 | 81.70 | 78.31 | 81.40 | 9.4M |
| 2025-03-13 | 82.65 | 82.65 | 78.00 | 78.79 | 11.8M |
| 2025-03-12 | 82.77 | 84.64 | 81.20 | 82.73 | 9.9M |
| 2025-03-11 | 82.50 | 84.45 | 81.40 | 82.64 | 9.0M |
| 2025-03-10 | 85.00 | 86.60 | 83.61 | 84.45 | 9.7M |
| 2025-03-07 | 88.01 | 88.58 | 84.62 | 85.42 | 13.4M |
| 2025-03-06 | 89.00 | 89.85 | 87.57 | 88.59 | 15.5M |
| 2025-03-05 | 88.60 | 90.87 | 85.93 | 88.16 | 16.6M |
| 2025-03-04 | 82.51 | 89.18 | 81.33 | 88.70 | 20.0M |
| 2025-03-03 | 85.40 | 86.54 | 81.70 | 83.77 | 11.9M |
| 2025-02-28 | 87.70 | 88.98 | 83.72 | 84.60 | 15.6M |
| 2025-02-27 | 86.87 | 90.36 | 84.65 | 88.31 | 17.5M |
| 2025-02-26 | 84.90 | 88.50 | 83.23 | 86.77 | 16.6M |
| 2025-02-25 | 80.56 | 86.89 | 80.11 | 84.83 | 15.9M |
| 2025-02-24 | 83.80 | 84.80 | 81.70 | 82.32 | 13.6M |
| 2025-02-21 | 83.25 | 84.80 | 82.48 | 83.88 | 17.8M |
| 2025-02-20 | 82.50 | 84.10 | 81.60 | 83.11 | 11.5M |
| 2025-02-19 | 78.74 | 82.80 | 78.70 | 82.05 | 10.7M |
| 2025-02-18 | 81.59 | 81.87 | 78.57 | 79.17 | 10.6M |
| 2025-02-17 | 81.69 | 82.69 | 80.02 | 82.12 | 12.7M |
| 2025-02-14 | 81.97 | 82.97 | 80.86 | 82.10 | 9.3M |
| 2025-02-13 | 86.02 | 86.36 | 81.91 | 82.55 | 14.8M |
| 2025-02-12 | 83.98 | 86.79 | 82.88 | 86.21 | 12.7M |
| 2025-02-11 | 86.82 | 87.29 | 82.99 | 84.37 | 18.2M |
| 2025-02-10 | 88.90 | 88.90 | 85.43 | 87.30 | 16.2M |
| 2025-02-07 | 88.60 | 92.45 | 87.00 | 88.81 | 18.7M |
| 2025-02-06 | 81.63 | 89.88 | 81.63 | 87.60 | 16.7M |
| 2025-02-05 | 86.80 | 88.58 | 81.20 | 82.60 | 15.9M |
| 2025-01-27 | 83.04 | 85.33 | 82.64 | 83.92 | 12.0M |
| 2025-01-24 | 84.04 | 87.33 | 83.76 | 85.82 | 12.5M |
| 2025-01-23 | 88.37 | 89.01 | 84.46 | 84.50 | 16.0M |
| 2025-01-22 | 87.01 | 88.44 | 85.55 | 87.78 | 13.6M |
| 2025-01-21 | 84.00 | 91.00 | 83.08 | 88.06 | 30.2M |
| 2025-01-20 | 81.24 | 83.77 | 80.29 | 80.99 | 13.6M |
| 2025-01-17 | 77.63 | 82.79 | 76.70 | 81.25 | 16.2M |
| 2025-01-16 | 78.20 | 79.00 | 76.77 | 78.01 | 11.5M |
| 2025-01-15 | 75.50 | 80.50 | 75.23 | 78.85 | 20.0M |
| 2025-01-14 | 71.06 | 75.90 | 69.75 | 75.50 | 13.1M |
| 2025-01-13 | 70.09 | 71.36 | 69.24 | 70.21 | 8.7M |
| 2025-01-10 | 71.82 | 73.26 | 70.41 | 70.41 | 9.9M |
| 2025-01-09 | 69.03 | 74.90 | 68.91 | 71.60 | 16.0M |
| 2025-01-08 | 65.00 | 70.87 | 64.28 | 69.72 | 18.7M |
| 2025-01-07 | 64.29 | 65.67 | 63.77 | 65.56 | 8.9M |
| 2025-01-06 | 64.56 | 65.37 | 63.00 | 64.17 | 6.5M |
| 2025-01-03 | 65.00 | 66.69 | 64.73 | 65.05 | 9.6M |
| 2025-01-02 | 68.55 | 68.57 | 64.23 | 64.90 | 13.6M |