92.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 92.60 | 92.60 | 91.10 | 91.70 | 0.4M |
| 2024-12-30 | 94.00 | 94.00 | 92.60 | 92.60 | 0.5M |
| 2024-12-27 | 93.80 | 95.30 | 93.20 | 94.20 | 0.7M |
| 2024-12-26 | 95.00 | 95.90 | 93.80 | 93.80 | 1.5M |
| 2024-12-25 | 92.20 | 93.90 | 92.20 | 93.80 | 0.7M |
| 2024-12-24 | 93.20 | 95.40 | 92.10 | 92.10 | 1.4M |
| 2024-12-23 | 90.30 | 94.30 | 90.20 | 92.80 | 1.3M |
| 2024-12-20 | 89.50 | 90.80 | 89.10 | 89.20 | 0.5M |
| 2024-12-19 | 90.30 | 90.60 | 89.10 | 89.90 | 0.7M |
| 2024-12-18 | 89.80 | 91.30 | 88.00 | 91.30 | 0.7M |
| 2024-12-17 | 88.00 | 89.30 | 88.00 | 89.00 | 0.5M |
| 2024-12-16 | 90.80 | 90.80 | 87.60 | 87.90 | 0.8M |
| 2024-12-13 | 90.80 | 91.60 | 89.50 | 89.70 | 0.9M |
| 2024-12-12 | 95.30 | 95.90 | 91.40 | 91.50 | 1.8M |
| 2024-12-11 | 94.70 | 95.10 | 93.20 | 94.30 | 1.0M |
| 2024-12-10 | 95.00 | 96.00 | 93.40 | 93.90 | 1.7M |
| 2024-12-09 | 98.80 | 101.00 | 95.30 | 95.30 | 9.1M |
| 2024-12-06 | 94.10 | 98.00 | 93.40 | 97.50 | 4.9M |
| 2024-12-05 | 95.60 | 96.30 | 92.30 | 93.10 | 2.3M |
| 2024-12-04 | 91.20 | 96.40 | 90.60 | 95.40 | 2.9M |
| 2024-12-03 | 91.30 | 92.00 | 90.00 | 90.20 | 0.9M |
| 2024-12-02 | 91.80 | 92.30 | 90.20 | 90.20 | 0.7M |
| 2024-11-29 | 90.00 | 91.90 | 89.90 | 91.20 | 0.8M |
| 2024-11-28 | 92.50 | 93.20 | 88.20 | 89.80 | 3.0M |
| 2024-11-27 | 95.90 | 95.90 | 92.50 | 92.50 | 1.5M |
| 2024-11-26 | 96.60 | 96.60 | 94.70 | 95.00 | 1.6M |
| 2024-11-25 | 96.30 | 98.30 | 96.10 | 97.50 | 2.7M |
| 2024-11-22 | 96.00 | 97.90 | 95.20 | 95.90 | 3.2M |
| 2024-11-21 | 94.00 | 96.50 | 92.30 | 94.80 | 2.2M |
| 2024-11-20 | 97.90 | 98.80 | 94.60 | 95.00 | 4.7M |
| 2024-11-19 | 94.10 | 97.80 | 93.80 | 96.70 | 3.6M |
| 2024-11-18 | 95.40 | 95.40 | 92.20 | 93.00 | 2.3M |
| 2024-11-15 | 96.50 | 97.70 | 94.50 | 95.40 | 3.1M |
| 2024-11-14 | 95.00 | 98.50 | 94.90 | 96.30 | 5.2M |
| 2024-11-13 | 95.30 | 96.00 | 93.80 | 94.80 | 2.8M |
| 2024-11-12 | 98.00 | 99.50 | 94.50 | 94.70 | 5.0M |
| 2024-11-11 | 99.60 | 100.00 | 96.90 | 98.20 | 5.3M |
| 2024-11-08 | 99.00 | 102.00 | 96.20 | 99.00 | 17.3M |
| 2024-11-07 | 92.10 | 97.50 | 91.50 | 95.70 | 12.4M |
| 2024-11-06 | 92.60 | 96.40 | 91.00 | 91.90 | 17.8M |
| 2024-11-05 | 84.00 | 91.50 | 83.10 | 91.50 | 11.0M |
| 2024-11-04 | 80.70 | 84.20 | 80.00 | 83.20 | 1.2M |
| 2024-11-01 | 78.80 | 80.20 | 77.30 | 80.00 | 0.3M |
| 2024-10-30 | 78.50 | 80.50 | 77.50 | 78.80 | 0.9M |
| 2024-10-29 | 77.50 | 77.50 | 76.00 | 77.10 | 0.4M |
| 2024-10-28 | 78.70 | 78.70 | 76.80 | 77.90 | 0.2M |
| 2024-10-25 | 78.20 | 78.30 | 77.80 | 77.90 | 0.2M |
| 2024-10-24 | 78.20 | 79.00 | 77.80 | 77.90 | 0.2M |
| 2024-10-23 | 79.30 | 79.80 | 78.50 | 78.60 | 0.2M |
| 2024-10-22 | 79.20 | 80.70 | 78.30 | 79.30 | 0.4M |
| 2024-10-21 | 77.10 | 79.30 | 77.00 | 79.20 | 0.4M |
| 2024-10-18 | 78.40 | 78.40 | 77.00 | 77.00 | 0.3M |
| 2024-10-17 | 77.70 | 78.80 | 77.40 | 77.80 | 0.2M |
| 2024-10-16 | 78.70 | 78.70 | 77.00 | 77.00 | 0.7M |
| 2024-10-15 | 77.40 | 79.20 | 77.40 | 78.50 | 0.2M |
| 2024-10-14 | 77.00 | 77.70 | 76.00 | 76.80 | 0.2M |
| 2024-10-11 | 77.80 | 77.90 | 76.00 | 76.70 | 0.3M |
| 2024-10-09 | 79.60 | 79.80 | 77.50 | 77.50 | 0.4M |
| 2024-10-08 | 80.70 | 80.70 | 78.20 | 79.00 | 1.1M |
| 2024-10-07 | 83.50 | 84.60 | 82.20 | 83.70 | 0.6M |
| 2024-10-04 | 82.20 | 83.50 | 82.20 | 82.70 | 0.4M |
| 2024-10-01 | 83.00 | 83.20 | 81.70 | 82.30 | 0.3M |
| 2024-09-30 | 82.00 | 83.30 | 81.20 | 82.60 | 0.4M |
| 2024-09-27 | 81.60 | 83.20 | 81.10 | 82.20 | 0.6M |
| 2024-09-26 | 82.80 | 84.50 | 81.60 | 81.60 | 0.7M |
| 2024-09-25 | 84.20 | 85.00 | 81.30 | 81.60 | 1.7M |
| 2024-09-24 | 81.40 | 84.00 | 80.10 | 83.00 | 1.3M |
| 2024-09-23 | 78.10 | 81.10 | 78.00 | 80.50 | 0.7M |
| 2024-09-20 | 78.40 | 78.50 | 77.40 | 77.60 | 0.1M |
| 2024-09-19 | 78.20 | 78.20 | 77.20 | 78.00 | 0.1M |
| 2024-09-18 | 78.40 | 78.40 | 77.00 | 77.20 | 0.1M |
| 2024-09-16 | 78.00 | 78.50 | 77.50 | 78.30 | 0.1M |
| 2024-09-13 | 76.00 | 77.40 | 75.80 | 77.40 | 0.3M |
| 2024-09-12 | 76.80 | 76.80 | 75.30 | 75.70 | 0.2M |
| 2024-09-11 | 74.10 | 75.30 | 74.10 | 75.10 | 0.1M |
| 2024-09-10 | 76.70 | 76.70 | 73.50 | 73.80 | 0.2M |
| 2024-09-09 | 73.50 | 76.00 | 73.50 | 76.00 | 0.2M |
| 2024-09-06 | 74.30 | 75.20 | 73.40 | 75.00 | 0.2M |
| 2024-09-05 | 75.00 | 76.00 | 73.70 | 74.30 | 0.3M |
| 2024-09-04 | 75.30 | 75.40 | 72.70 | 73.80 | 0.4M |
| 2024-09-03 | 78.40 | 78.80 | 77.10 | 77.50 | 0.2M |
| 2024-09-02 | 79.20 | 79.30 | 78.20 | 78.40 | 0.2M |
| 2024-08-30 | 79.30 | 79.90 | 78.90 | 79.00 | 0.2M |
| 2024-08-29 | 77.80 | 79.20 | 77.40 | 79.20 | 0.3M |
| 2024-08-28 | 78.70 | 78.80 | 77.70 | 78.30 | 0.2M |
| 2024-08-27 | 78.10 | 79.00 | 78.10 | 78.60 | 0.3M |
| 2024-08-26 | 77.40 | 78.00 | 77.40 | 77.50 | 0.2M |
| 2024-08-23 | 76.90 | 77.00 | 76.10 | 77.00 | 0.1M |
| 2024-08-22 | 77.20 | 77.70 | 76.40 | 77.00 | 0.2M |
| 2024-08-21 | 76.60 | 77.40 | 75.60 | 76.40 | 0.1M |
| 2024-08-20 | 76.00 | 77.00 | 75.50 | 76.40 | 0.3M |
| 2024-08-19 | 74.30 | 75.40 | 74.10 | 75.30 | 0.2M |
| 2024-08-16 | 75.00 | 75.20 | 74.30 | 74.30 | 0.2M |
| 2024-08-15 | 74.10 | 75.30 | 73.70 | 74.20 | 0.2M |
| 2024-08-14 | 75.20 | 75.20 | 74.10 | 74.10 | 0.2M |
| 2024-08-13 | 74.10 | 74.80 | 73.50 | 74.10 | 0.2M |
| 2024-08-12 | 73.80 | 74.40 | 73.50 | 73.60 | 0.2M |
| 2024-08-09 | 73.00 | 74.70 | 73.00 | 73.40 | 0.3M |
| 2024-08-08 | 70.70 | 72.80 | 70.70 | 71.60 | 0.3M |
| 2024-08-07 | 68.50 | 72.70 | 68.50 | 72.40 | 0.5M |
| 2024-08-06 | 70.00 | 70.00 | 62.90 | 68.20 | 0.9M |
| 2024-08-05 | 75.00 | 75.00 | 69.20 | 69.20 | 1.0M |
| 2024-08-02 | 78.30 | 79.20 | 76.70 | 76.80 | 0.6M |
| 2024-08-01 | 79.20 | 80.00 | 79.20 | 80.00 | 0.2M |
| 2024-07-31 | 77.40 | 79.40 | 77.30 | 79.00 | 0.3M |
| 2024-07-30 | 77.00 | 77.30 | 75.50 | 77.30 | 0.4M |
| 2024-07-29 | 80.10 | 80.10 | 76.40 | 76.70 | 0.5M |
| 2024-07-26 | 78.00 | 79.50 | 77.20 | 78.80 | 0.2M |
| 2024-07-23 | 80.00 | 81.10 | 79.80 | 80.00 | 0.2M |
| 2024-07-22 | 83.20 | 83.40 | 79.20 | 79.30 | 0.7M |
| 2024-07-19 | 85.40 | 85.70 | 83.00 | 83.20 | 0.6M |
| 2024-07-18 | 85.30 | 86.50 | 84.20 | 85.30 | 0.5M |
| 2024-07-17 | 86.20 | 87.40 | 85.70 | 85.90 | 0.8M |
| 2024-07-16 | 87.20 | 88.70 | 87.00 | 87.80 | 1.0M |
| 2024-07-15 | 87.00 | 87.30 | 86.20 | 86.50 | 0.5M |
| 2024-07-12 | 87.40 | 88.30 | 86.90 | 86.90 | 0.5M |
| 2024-07-11 | 88.30 | 88.50 | 87.10 | 88.00 | 0.6M |
| 2024-07-10 | 86.60 | 87.70 | 86.60 | 87.00 | 0.4M |
| 2024-07-09 | 89.00 | 89.00 | 85.30 | 85.90 | 0.7M |
| 2024-07-08 | 88.90 | 88.90 | 87.60 | 88.00 | 0.6M |
| 2024-07-05 | 87.50 | 89.00 | 87.50 | 88.90 | 1.1M |
| 2024-07-04 | 88.20 | 88.50 | 87.30 | 87.40 | 0.5M |
| 2024-07-03 | 87.00 | 89.40 | 86.80 | 87.20 | 1.6M |
| 2024-07-02 | 85.60 | 86.20 | 84.80 | 86.00 | 0.5M |
| 2024-07-01 | 85.70 | 86.50 | 85.10 | 85.60 | 0.5M |
| 2024-06-28 | 84.00 | 85.60 | 84.00 | 85.60 | 0.3M |
| 2024-06-27 | 84.30 | 84.60 | 83.60 | 83.60 | 0.3M |
| 2024-06-26 | 85.20 | 85.70 | 84.80 | 84.80 | 0.2M |
| 2024-06-25 | 84.90 | 85.10 | 83.30 | 85.10 | 0.4M |
| 2024-06-24 | 85.90 | 85.90 | 84.60 | 84.60 | 0.4M |
| 2024-06-21 | 85.30 | 86.10 | 84.70 | 86.10 | 0.3M |
| 2024-06-20 | 84.60 | 86.10 | 84.60 | 85.60 | 0.4M |
| 2024-06-19 | 86.30 | 86.80 | 84.50 | 84.80 | 0.6M |
| 2024-06-18 | 86.50 | 86.50 | 85.30 | 85.30 | 0.7M |
| 2024-06-17 | 84.60 | 87.50 | 84.50 | 86.50 | 2.0M |
| 2024-06-14 | 82.90 | 84.60 | 82.90 | 83.50 | 0.6M |
| 2024-06-13 | 81.80 | 83.40 | 81.80 | 82.60 | 0.4M |
| 2024-06-12 | 82.20 | 82.30 | 81.80 | 81.80 | 0.2M |
| 2024-06-11 | 83.00 | 83.60 | 82.10 | 82.10 | 0.2M |
| 2024-06-07 | 82.00 | 83.40 | 82.00 | 83.00 | 0.3M |
| 2024-06-06 | 83.00 | 84.20 | 81.80 | 81.90 | 0.7M |
| 2024-06-05 | 83.20 | 83.90 | 82.40 | 82.60 | 0.3M |
| 2024-06-04 | 82.60 | 83.60 | 82.30 | 83.10 | 0.3M |
| 2024-06-03 | 82.90 | 83.40 | 82.50 | 82.70 | 0.3M |
| 2024-05-31 | 84.40 | 85.80 | 82.80 | 82.80 | 0.6M |
| 2024-05-30 | 83.90 | 86.20 | 83.30 | 83.60 | 1.0M |
| 2024-05-29 | 84.70 | 85.70 | 84.00 | 84.60 | 0.5M |
| 2024-05-28 | 84.30 | 85.40 | 84.00 | 84.80 | 0.9M |
| 2024-05-27 | 82.50 | 84.50 | 82.50 | 83.80 | 0.8M |
| 2024-05-24 | 81.80 | 82.00 | 80.30 | 81.80 | 0.4M |
| 2024-05-23 | 83.10 | 83.30 | 81.70 | 81.80 | 0.4M |
| 2024-05-22 | 82.80 | 83.60 | 82.80 | 83.30 | 0.3M |
| 2024-05-21 | 82.30 | 82.80 | 82.10 | 82.40 | 0.3M |
| 2024-05-20 | 83.00 | 83.40 | 82.00 | 82.30 | 0.3M |
| 2024-05-17 | 82.60 | 83.80 | 82.50 | 82.60 | 0.3M |
| 2024-05-16 | 83.40 | 83.70 | 83.00 | 83.30 | 0.4M |
| 2024-05-15 | 83.60 | 83.60 | 82.60 | 82.70 | 0.3M |
| 2024-05-14 | 83.30 | 83.70 | 83.00 | 83.30 | 0.2M |
| 2024-05-13 | 83.70 | 83.80 | 82.60 | 82.70 | 0.2M |
| 2024-05-10 | 83.10 | 84.00 | 82.10 | 83.70 | 0.3M |
| 2024-05-09 | 84.20 | 84.90 | 83.00 | 83.10 | 0.4M |
| 2024-05-08 | 83.20 | 84.20 | 82.70 | 83.50 | 0.4M |
| 2024-05-07 | 84.00 | 84.50 | 82.50 | 83.30 | 0.4M |
| 2024-05-06 | 82.70 | 83.60 | 81.50 | 83.10 | 0.5M |
| 2024-05-03 | 83.10 | 83.20 | 81.50 | 81.60 | 0.3M |
| 2024-05-02 | 82.20 | 82.80 | 81.60 | 82.40 | 0.3M |
| 2024-04-30 | 82.30 | 82.50 | 81.60 | 81.90 | 0.2M |
| 2024-04-29 | 81.00 | 82.30 | 81.00 | 81.70 | 0.4M |
| 2024-04-26 | 80.50 | 80.50 | 79.70 | 79.90 | 0.2M |
| 2024-04-25 | 80.20 | 80.20 | 79.20 | 79.50 | 0.4M |
| 2024-04-24 | 79.90 | 80.90 | 79.70 | 80.60 | 0.4M |
| 2024-04-23 | 79.00 | 79.40 | 78.30 | 79.30 | 0.2M |
| 2024-04-22 | 79.60 | 79.80 | 77.80 | 78.30 | 0.7M |
| 2024-04-19 | 82.00 | 82.30 | 78.10 | 79.90 | 1.0M |
| 2024-04-18 | 83.40 | 83.40 | 82.00 | 82.00 | 0.5M |
| 2024-04-17 | 82.10 | 83.90 | 82.10 | 83.50 | 0.4M |
| 2024-04-16 | 84.10 | 84.10 | 81.90 | 82.00 | 1.1M |
| 2024-04-15 | 85.10 | 85.30 | 84.50 | 84.60 | 0.5M |
| 2024-04-12 | 87.40 | 87.40 | 85.40 | 85.60 | 0.5M |
| 2024-04-11 | 87.50 | 88.70 | 86.50 | 86.70 | 0.9M |
| 2024-04-10 | 86.50 | 87.80 | 86.00 | 86.50 | 0.6M |
| 2024-04-09 | 87.10 | 87.50 | 86.00 | 86.20 | 0.6M |
| 2024-04-08 | 88.10 | 88.40 | 86.90 | 87.10 | 0.4M |
| 2024-04-03 | 89.00 | 89.00 | 87.60 | 87.90 | 0.6M |
| 2024-04-02 | 90.00 | 90.60 | 89.00 | 89.00 | 1.8M |
| 2024-04-01 | 88.00 | 89.30 | 86.60 | 88.90 | 1.0M |
| 2024-03-29 | 89.00 | 89.00 | 87.00 | 87.00 | 1.2M |
| 2024-03-28 | 85.00 | 90.30 | 85.00 | 88.50 | 3.3M |
| 2024-03-27 | 84.20 | 85.30 | 84.00 | 84.60 | 0.3M |
| 2024-03-26 | 85.40 | 85.60 | 83.60 | 83.90 | 0.5M |
| 2024-03-25 | 85.40 | 86.50 | 85.00 | 85.20 | 0.4M |
| 2024-03-22 | 84.00 | 85.40 | 84.00 | 85.30 | 0.6M |
| 2024-03-21 | 84.80 | 84.80 | 83.90 | 84.00 | 0.4M |
| 2024-03-20 | 85.00 | 85.00 | 84.20 | 84.20 | 0.4M |
| 2024-03-19 | 84.90 | 85.10 | 84.50 | 84.60 | 0.4M |
| 2024-03-18 | 84.70 | 86.50 | 84.50 | 84.90 | 0.7M |
| 2024-03-15 | 84.60 | 85.50 | 83.80 | 84.20 | 0.5M |
| 2024-03-14 | 84.60 | 85.50 | 83.60 | 84.60 | 0.4M |
| 2024-03-13 | 87.00 | 87.00 | 84.50 | 84.60 | 0.6M |
| 2024-03-12 | 85.80 | 87.50 | 85.00 | 86.50 | 0.8M |
| 2024-03-11 | 84.30 | 85.50 | 84.30 | 85.00 | 0.3M |
| 2024-03-08 | 84.20 | 85.40 | 83.50 | 84.30 | 0.7M |
| 2024-03-07 | 86.40 | 86.40 | 84.00 | 84.50 | 1.1M |
| 2024-03-06 | 87.60 | 87.60 | 86.30 | 86.40 | 0.7M |
| 2024-03-05 | 87.30 | 87.90 | 87.00 | 87.50 | 0.5M |
| 2024-03-04 | 88.70 | 88.70 | 87.10 | 87.30 | 0.9M |
| 2024-03-01 | 87.80 | 88.60 | 87.60 | 88.30 | 0.5M |
| 2024-02-29 | 88.00 | 88.20 | 87.30 | 87.60 | 0.4M |
| 2024-02-27 | 88.80 | 89.50 | 87.00 | 88.00 | 0.6M |
| 2024-02-26 | 87.40 | 88.70 | 87.40 | 88.60 | 0.4M |
| 2024-02-23 | 89.80 | 89.80 | 87.80 | 87.80 | 0.7M |
| 2024-02-22 | 90.10 | 90.40 | 89.00 | 89.10 | 0.5M |
| 2024-02-21 | 90.00 | 90.40 | 89.10 | 89.80 | 0.4M |
| 2024-02-20 | 90.90 | 91.00 | 89.60 | 89.60 | 0.6M |
| 2024-02-19 | 90.80 | 91.60 | 90.60 | 91.00 | 0.7M |
| 2024-02-16 | 90.20 | 91.40 | 90.00 | 90.80 | 1.5M |
| 2024-02-15 | 87.70 | 90.00 | 87.60 | 89.40 | 0.9M |
| 2024-02-05 | 88.10 | 88.10 | 86.50 | 87.40 | 0.6M |
| 2024-02-02 | 88.60 | 88.90 | 87.90 | 87.90 | 0.4M |
| 2024-02-01 | 89.00 | 89.40 | 88.30 | 88.40 | 0.4M |
| 2024-01-31 | 89.00 | 89.80 | 88.50 | 88.80 | 0.4M |
| 2024-01-30 | 90.00 | 90.20 | 88.80 | 89.20 | 0.6M |
| 2024-01-29 | 91.20 | 91.40 | 89.10 | 90.20 | 0.8M |
| 2024-01-26 | 89.50 | 91.40 | 89.10 | 90.50 | 0.6M |
| 2024-01-25 | 91.80 | 91.80 | 89.40 | 89.40 | 0.7M |
| 2024-01-24 | 89.80 | 91.40 | 89.80 | 91.10 | 0.7M |
| 2024-01-23 | 89.90 | 90.40 | 88.90 | 89.80 | 0.6M |
| 2024-01-22 | 88.50 | 89.60 | 87.80 | 89.60 | 0.6M |
| 2024-01-19 | 88.40 | 88.70 | 87.00 | 87.80 | 0.7M |
| 2024-01-18 | 88.80 | 89.60 | 87.80 | 88.00 | 0.4M |
| 2024-01-17 | 89.90 | 90.90 | 87.00 | 88.80 | 1.2M |
| 2024-01-16 | 92.00 | 92.00 | 89.30 | 90.10 | 1.1M |
| 2024-01-15 | 91.00 | 92.00 | 90.60 | 91.50 | 0.6M |
| 2024-01-12 | 91.50 | 91.60 | 90.60 | 90.70 | 0.5M |
| 2024-01-11 | 91.80 | 92.30 | 90.70 | 91.70 | 0.5M |
| 2024-01-10 | 91.70 | 92.00 | 90.60 | 91.20 | 0.6M |
| 2024-01-09 | 93.50 | 93.50 | 91.50 | 91.70 | 0.6M |
| 2024-01-08 | 93.90 | 95.30 | 92.50 | 92.50 | 0.7M |
| 2024-01-05 | 92.20 | 93.50 | 92.20 | 93.00 | 0.5M |
| 2024-01-04 | 94.00 | 95.20 | 92.10 | 92.10 | 1.0M |
| 2024-01-03 | 95.70 | 95.90 | 94.10 | 94.30 | 1.0M |
| 2024-01-02 | 98.40 | 98.50 | 96.30 | 96.50 | 0.6M |