102.76
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 89.20 | 89.30 | 89.18 | 89.30 | 0.0M |
| 2024-12-27 | 89.00 | 89.16 | 88.29 | 89.13 | 0.0M |
| 2024-12-26 | 88.50 | 89.00 | 83.72 | 89.00 | 0.0M |
| 2024-12-23 | 83.40 | 89.31 | 83.22 | 89.00 | 0.0M |
| 2024-12-20 | 83.29 | 83.45 | 80.38 | 83.45 | 0.0M |
| 2024-12-19 | 83.47 | 83.49 | 79.00 | 82.99 | 0.0M |
| 2024-12-18 | 85.10 | 86.07 | 83.04 | 83.51 | 0.0M |
| 2024-12-17 | 88.01 | 88.68 | 83.55 | 85.88 | 0.0M |
| 2024-12-16 | 90.75 | 90.75 | 85.17 | 87.97 | 0.0M |
| 2024-12-13 | 90.25 | 91.65 | 89.00 | 91.65 | 0.0M |
| 2024-12-12 | 91.98 | 91.99 | 89.32 | 90.50 | 0.0M |
| 2024-12-11 | 91.24 | 92.16 | 89.53 | 91.60 | 0.0M |
| 2024-12-10 | 92.39 | 92.39 | 89.20 | 90.20 | 0.0M |
| 2024-12-09 | 92.60 | 92.93 | 91.52 | 92.39 | 0.0M |
| 2024-12-06 | 92.47 | 92.91 | 91.50 | 91.70 | 0.0M |
| 2024-12-05 | 92.98 | 92.99 | 91.21 | 92.99 | 0.0M |
| 2024-12-04 | 94.70 | 94.70 | 91.10 | 92.98 | 0.0M |
| 2024-12-03 | 94.00 | 94.80 | 93.51 | 94.09 | 0.0M |
| 2024-12-02 | 95.30 | 95.30 | 93.07 | 94.81 | 0.0M |
| 2024-11-29 | 95.08 | 95.38 | 94.00 | 95.13 | 0.0M |
| 2024-11-28 | 94.80 | 94.80 | 94.12 | 94.30 | 0.0M |
| 2024-11-27 | 95.15 | 95.15 | 93.97 | 94.79 | 0.0M |
| 2024-11-26 | 94.49 | 94.89 | 93.47 | 94.89 | 0.0M |
| 2024-11-25 | 95.41 | 95.41 | 92.70 | 94.24 | 0.0M |
| 2024-11-22 | 95.50 | 95.50 | 93.49 | 94.97 | 0.0M |
| 2024-11-21 | 95.50 | 95.51 | 94.70 | 94.97 | 0.0M |
| 2024-11-19 | 95.79 | 95.98 | 94.65 | 95.46 | 0.0M |
| 2024-11-18 | 94.90 | 96.04 | 94.62 | 95.79 | 0.0M |
| 2024-11-14 | 97.30 | 97.40 | 96.00 | 96.89 | 0.0M |
| 2024-11-13 | 96.81 | 97.40 | 95.92 | 96.91 | 0.0M |
| 2024-11-12 | 97.65 | 97.65 | 96.75 | 97.10 | 0.0M |
| 2024-11-11 | 97.47 | 97.47 | 96.82 | 97.40 | 0.0M |
| 2024-11-08 | 96.04 | 96.74 | 95.70 | 96.74 | 0.0M |
| 2024-11-07 | 95.96 | 96.10 | 95.71 | 96.05 | 0.0M |
| 2024-11-06 | 95.78 | 95.98 | 95.30 | 95.96 | 0.0M |
| 2024-11-05 | 96.21 | 96.21 | 95.76 | 95.96 | 0.0M |
| 2024-11-04 | 96.00 | 96.20 | 95.74 | 96.20 | 0.0M |
| 2024-11-01 | 96.07 | 96.18 | 95.51 | 95.98 | 0.0M |
| 2024-10-31 | 95.90 | 96.09 | 95.39 | 96.09 | 0.0M |
| 2024-10-30 | 95.80 | 96.26 | 95.73 | 95.99 | 0.0M |
| 2024-10-29 | 96.30 | 96.40 | 95.55 | 96.31 | 0.0M |
| 2024-10-28 | 97.40 | 97.40 | 96.08 | 96.20 | 0.0M |
| 2024-10-25 | 96.88 | 97.50 | 96.30 | 97.50 | 0.0M |
| 2024-10-24 | 95.76 | 97.64 | 95.76 | 96.90 | 0.0M |
| 2024-10-23 | 96.78 | 96.78 | 95.50 | 96.34 | 0.0M |
| 2024-10-22 | 98.05 | 98.05 | 96.70 | 97.00 | 0.0M |
| 2024-10-21 | 98.00 | 98.99 | 97.46 | 98.09 | 0.0M |
| 2024-10-18 | 97.91 | 98.05 | 97.41 | 98.04 | 0.0M |
| 2024-10-17 | 98.05 | 98.05 | 97.41 | 97.91 | 0.0M |
| 2024-10-16 | 98.21 | 98.21 | 97.51 | 98.00 | 0.0M |
| 2024-10-15 | 97.85 | 98.70 | 97.35 | 97.95 | 0.0M |
| 2024-10-14 | 99.10 | 99.10 | 98.16 | 99.01 | 0.0M |
| 2024-10-11 | 98.60 | 99.00 | 97.90 | 99.00 | 0.0M |
| 2024-10-10 | 98.82 | 99.00 | 98.40 | 98.89 | 0.0M |
| 2024-10-09 | 97.62 | 98.85 | 97.62 | 98.76 | 0.0M |
| 2024-10-08 | 98.49 | 99.19 | 97.52 | 98.38 | 0.0M |
| 2024-10-07 | 99.10 | 99.39 | 98.30 | 98.77 | 0.0M |
| 2024-10-04 | 98.81 | 99.10 | 98.08 | 98.96 | 0.0M |
| 2024-10-03 | 98.69 | 98.78 | 98.03 | 98.68 | 0.0M |
| 2024-10-02 | 97.80 | 98.57 | 97.79 | 98.50 | 0.0M |
| 2024-10-01 | 98.38 | 98.44 | 97.57 | 98.19 | 0.0M |
| 2024-09-30 | 97.90 | 98.44 | 97.54 | 98.06 | 0.0M |
| 2024-09-27 | 98.39 | 98.48 | 97.52 | 97.86 | 0.0M |
| 2024-09-26 | 97.21 | 98.40 | 97.21 | 98.40 | 0.0M |
| 2024-09-25 | 98.05 | 98.37 | 97.40 | 97.70 | 0.0M |
| 2024-09-24 | 98.28 | 98.28 | 97.90 | 98.25 | 0.0M |
| 2024-09-23 | 98.24 | 98.50 | 97.94 | 98.28 | 0.0M |
| 2024-09-20 | 98.05 | 98.50 | 97.94 | 98.25 | 0.0M |
| 2024-09-19 | 97.91 | 98.47 | 97.88 | 98.40 | 0.0M |
| 2024-09-18 | 98.60 | 98.63 | 97.00 | 97.88 | 0.0M |
| 2024-09-17 | 98.19 | 99.19 | 98.01 | 98.66 | 0.0M |
| 2024-09-16 | 98.45 | 98.66 | 97.98 | 98.01 | 0.0M |
| 2024-09-13 | 99.69 | 99.70 | 98.90 | 99.70 | 0.0M |
| 2024-09-12 | 99.11 | 99.77 | 99.02 | 99.47 | 0.0M |
| 2024-09-11 | 99.10 | 100.00 | 98.79 | 98.92 | 0.0M |
| 2024-09-10 | 99.29 | 100.70 | 98.86 | 100.01 | 0.0M |
| 2024-09-09 | 99.27 | 99.90 | 98.90 | 99.29 | 0.0M |
| 2024-09-06 | 99.32 | 99.33 | 98.86 | 98.94 | 0.0M |
| 2024-09-05 | 99.28 | 99.33 | 98.30 | 99.33 | 0.0M |
| 2024-09-04 | 99.33 | 99.33 | 98.55 | 99.14 | 0.0M |
| 2024-09-03 | 99.30 | 99.33 | 98.86 | 99.32 | 0.0M |
| 2024-09-02 | 98.37 | 99.30 | 98.37 | 98.70 | 0.0M |
| 2024-08-30 | 99.33 | 99.33 | 98.20 | 98.99 | 0.0M |
| 2024-08-29 | 98.80 | 99.33 | 97.60 | 99.33 | 0.0M |
| 2024-08-28 | 98.80 | 99.24 | 97.66 | 98.80 | 0.0M |
| 2024-08-27 | 98.60 | 99.00 | 98.13 | 98.38 | 0.0M |
| 2024-08-26 | 99.21 | 99.29 | 98.45 | 98.57 | 0.0M |
| 2024-08-23 | 99.29 | 99.33 | 98.26 | 99.20 | 0.0M |
| 2024-08-22 | 99.30 | 99.33 | 98.35 | 98.66 | 0.0M |
| 2024-08-21 | 99.30 | 99.33 | 98.77 | 99.30 | 0.0M |
| 2024-08-20 | 99.50 | 99.50 | 98.32 | 99.30 | 0.0M |
| 2024-08-19 | 100.00 | 100.00 | 98.10 | 98.35 | 0.0M |
| 2024-08-16 | 100.00 | 100.00 | 99.06 | 100.00 | 0.0M |
| 2024-08-15 | 100.00 | 100.98 | 98.73 | 99.85 | 0.0M |
| 2024-08-14 | 100.15 | 100.39 | 99.25 | 100.39 | 0.0M |
| 2024-08-13 | 99.37 | 100.19 | 99.01 | 100.17 | 0.0M |
| 2024-08-12 | 100.39 | 100.39 | 98.62 | 99.37 | 0.0M |
| 2024-08-09 | 99.75 | 99.89 | 99.00 | 99.89 | 0.0M |
| 2024-08-08 | 99.11 | 99.70 | 98.81 | 99.49 | 0.0M |
| 2024-08-07 | 99.74 | 99.75 | 98.61 | 99.70 | 0.0M |
| 2024-08-06 | 99.79 | 99.79 | 98.50 | 99.39 | 0.0M |
| 2024-08-05 | 99.48 | 99.79 | 98.28 | 99.79 | 0.0M |
| 2024-08-02 | 99.64 | 99.97 | 98.20 | 99.60 | 0.0M |
| 2024-08-01 | 97.60 | 98.48 | 97.60 | 97.79 | 0.0M |
| 2024-07-31 | 97.81 | 98.30 | 97.50 | 97.50 | 0.0M |
| 2024-07-30 | 97.41 | 97.95 | 96.59 | 97.81 | 0.0M |
| 2024-07-29 | 98.20 | 98.20 | 96.47 | 96.47 | 0.0M |
| 2024-07-26 | 98.17 | 99.12 | 97.08 | 98.02 | 0.0M |
| 2024-07-25 | 99.15 | 99.15 | 97.92 | 99.10 | 0.0M |
| 2024-07-24 | 98.51 | 99.12 | 98.01 | 99.12 | 0.0M |
| 2024-07-23 | 99.49 | 99.59 | 98.52 | 98.52 | 0.0M |
| 2024-07-22 | 100.10 | 100.50 | 98.63 | 99.50 | 0.0M |
| 2024-07-19 | 100.10 | 100.10 | 99.06 | 99.50 | 0.0M |
| 2024-07-18 | 100.60 | 100.60 | 98.51 | 100.01 | 0.0M |
| 2024-07-17 | 100.99 | 100.99 | 99.62 | 100.01 | 0.0M |
| 2024-07-16 | 101.20 | 101.28 | 100.01 | 100.59 | 0.0M |
| 2024-07-15 | 102.20 | 102.20 | 99.40 | 101.20 | 0.0M |
| 2024-07-12 | 104.15 | 104.15 | 101.51 | 102.44 | 0.0M |
| 2024-07-11 | 102.40 | 102.45 | 101.37 | 102.45 | 0.0M |
| 2024-07-10 | 102.25 | 102.49 | 101.22 | 101.88 | 0.0M |
| 2024-07-09 | 102.49 | 102.49 | 101.78 | 102.25 | 0.0M |
| 2024-07-08 | 102.50 | 102.50 | 101.11 | 102.40 | 0.0M |
| 2024-07-05 | 102.50 | 102.50 | 101.89 | 102.49 | 0.0M |
| 2024-07-04 | 102.38 | 102.49 | 101.31 | 102.39 | 0.0M |
| 2024-07-03 | 102.45 | 102.49 | 101.50 | 102.40 | 0.0M |
| 2024-07-02 | 102.49 | 102.50 | 101.57 | 101.57 | 0.0M |
| 2024-07-01 | 102.50 | 102.50 | 101.59 | 102.30 | 0.0M |
| 2024-06-28 | 102.49 | 102.50 | 101.87 | 102.31 | 0.0M |
| 2024-06-27 | 102.50 | 102.50 | 101.58 | 102.00 | 0.0M |
| 2024-06-26 | 102.00 | 102.50 | 101.65 | 102.50 | 0.0M |
| 2024-06-25 | 102.44 | 102.50 | 101.11 | 101.84 | 0.0M |
| 2024-06-24 | 101.99 | 102.50 | 101.02 | 102.50 | 0.0M |
| 2024-06-21 | 102.00 | 102.50 | 101.01 | 102.50 | 0.0M |
| 2024-06-20 | 101.41 | 107.49 | 100.56 | 102.41 | 0.0M |
| 2024-06-19 | 100.99 | 101.48 | 100.39 | 101.46 | 0.0M |
| 2024-06-18 | 101.19 | 101.50 | 100.00 | 101.50 | 0.0M |
| 2024-06-17 | 100.45 | 102.32 | 99.91 | 101.21 | 0.0M |
| 2024-06-14 | 102.00 | 102.00 | 99.76 | 101.45 | 0.0M |
| 2024-06-13 | 101.99 | 102.00 | 100.41 | 102.00 | 0.0M |
| 2024-06-12 | 102.16 | 102.89 | 99.15 | 101.12 | 0.0M |
| 2024-06-11 | 105.29 | 106.82 | 102.13 | 103.34 | 0.0M |
| 2024-06-10 | 103.69 | 106.82 | 102.23 | 102.50 | 0.0M |
| 2024-06-07 | 102.66 | 103.05 | 102.64 | 103.05 | 0.0M |
| 2024-06-06 | 102.67 | 102.67 | 102.04 | 102.60 | 0.0M |
| 2024-06-05 | 101.51 | 102.67 | 101.51 | 102.60 | 0.0M |
| 2024-06-04 | 102.05 | 102.65 | 101.60 | 101.90 | 0.0M |
| 2024-06-03 | 102.19 | 102.19 | 100.15 | 102.19 | 0.0M |
| 2024-05-31 | 102.50 | 102.50 | 101.00 | 102.16 | 0.0M |
| 2024-05-29 | 101.60 | 102.74 | 100.00 | 102.50 | 0.0M |
| 2024-05-28 | 101.22 | 101.67 | 100.02 | 101.67 | 0.0M |
| 2024-05-27 | 101.76 | 102.35 | 101.06 | 101.07 | 0.0M |
| 2024-05-25 | 101.75 | 101.75 | 101.75 | 101.75 | 0.0M |
| 2024-05-24 | 101.90 | 101.90 | 101.15 | 101.75 | 0.0M |
| 2024-05-23 | 101.89 | 102.28 | 101.12 | 101.90 | 0.0M |
| 2024-05-22 | 102.00 | 102.25 | 101.11 | 101.90 | 0.0M |
| 2024-05-21 | 102.39 | 102.43 | 101.08 | 102.15 | 0.0M |
| 2024-05-20 | 102.45 | 103.79 | 101.11 | 102.40 | 0.0M |
| 2024-05-17 | 107.95 | 107.95 | 101.13 | 102.45 | 0.0M |
| 2024-05-16 | 101.35 | 101.95 | 100.61 | 101.95 | 0.0M |
| 2024-05-15 | 101.96 | 101.99 | 100.84 | 101.59 | 0.0M |
| 2024-05-14 | 101.91 | 101.99 | 100.79 | 101.76 | 0.0M |
| 2024-05-13 | 101.99 | 101.99 | 100.77 | 101.99 | 0.0M |
| 2024-05-10 | 101.28 | 102.00 | 100.52 | 101.99 | 0.0M |
| 2024-05-09 | 102.00 | 102.00 | 101.29 | 101.91 | 0.0M |
| 2024-05-08 | 101.50 | 102.73 | 101.23 | 101.98 | 0.0M |
| 2024-05-07 | 101.27 | 102.76 | 101.23 | 102.76 | 0.0M |
| 2024-05-06 | 101.91 | 102.71 | 101.21 | 102.00 | 0.0M |
| 2024-05-03 | 102.40 | 102.98 | 101.11 | 101.11 | 0.0M |
| 2024-05-02 | 102.44 | 102.44 | 100.23 | 102.38 | 0.0M |
| 2024-04-30 | 102.58 | 102.58 | 100.01 | 101.38 | 0.0M |
| 2024-04-29 | 102.00 | 102.42 | 100.81 | 101.80 | 0.0M |
| 2024-04-26 | 100.75 | 101.90 | 100.75 | 101.48 | 0.0M |
| 2024-04-25 | 101.77 | 102.55 | 100.61 | 101.60 | 0.0M |
| 2024-04-24 | 101.80 | 101.80 | 100.56 | 101.70 | 0.0M |
| 2024-04-23 | 101.80 | 102.36 | 100.98 | 102.00 | 0.0M |
| 2024-04-22 | 102.45 | 102.45 | 100.54 | 101.80 | 0.0M |
| 2024-04-19 | 102.29 | 102.49 | 99.91 | 101.92 | 0.0M |
| 2024-04-18 | 100.01 | 102.49 | 99.91 | 99.91 | 0.0M |
| 2024-04-17 | 102.28 | 103.78 | 100.30 | 100.71 | 0.0M |
| 2024-04-16 | 104.90 | 104.98 | 99.79 | 101.14 | 0.0M |
| 2024-04-15 | 103.10 | 105.60 | 101.00 | 101.61 | 0.0M |
| 2024-04-12 | 105.00 | 107.40 | 103.00 | 104.99 | 0.0M |
| 2024-04-11 | 102.00 | 107.50 | 102.00 | 103.99 | 0.0M |
| 2024-04-10 | 107.88 | 109.00 | 103.32 | 104.90 | 0.0M |
| 2024-04-09 | 108.00 | 109.00 | 104.10 | 104.92 | 0.0M |
| 2024-04-08 | 104.75 | 115.16 | 103.00 | 107.95 | 0.0M |
| 2024-04-05 | 104.38 | 106.00 | 104.10 | 104.76 | 0.0M |
| 2024-04-04 | 103.00 | 105.00 | 103.00 | 104.02 | 0.0M |
| 2024-04-03 | 103.41 | 105.00 | 102.41 | 105.00 | 0.0M |
| 2024-04-02 | 105.25 | 105.50 | 102.35 | 103.05 | 0.0M |
| 2024-04-01 | 102.92 | 105.25 | 101.71 | 105.25 | 0.0M |
| 2024-03-28 | 102.00 | 104.00 | 100.42 | 102.92 | 0.0M |
| 2024-03-27 | 102.73 | 102.78 | 101.00 | 101.99 | 0.0M |
| 2024-03-26 | 102.89 | 103.00 | 100.01 | 100.26 | 0.0M |
| 2024-03-25 | 101.35 | 103.00 | 100.19 | 102.89 | 0.0M |
| 2024-03-22 | 101.25 | 101.35 | 99.25 | 101.35 | 0.0M |
| 2024-03-21 | 101.50 | 101.50 | 99.15 | 99.23 | 0.0M |
| 2024-03-20 | 101.50 | 101.50 | 99.80 | 99.80 | 0.0M |
| 2024-03-19 | 100.15 | 101.50 | 100.15 | 101.25 | 0.0M |
| 2024-03-18 | 100.02 | 101.00 | 100.02 | 100.76 | 0.0M |
| 2024-03-15 | 99.99 | 100.70 | 99.60 | 100.15 | 0.0M |
| 2024-03-14 | 101.25 | 104.60 | 100.30 | 100.32 | 0.0M |
| 2024-03-13 | 103.20 | 103.23 | 100.02 | 100.02 | 0.0M |
| 2024-03-12 | 102.19 | 102.88 | 100.00 | 100.02 | 0.0M |
| 2024-03-11 | 100.00 | 102.59 | 100.00 | 101.51 | 0.0M |
| 2024-03-08 | 100.90 | 101.00 | 99.60 | 100.00 | 0.0M |
| 2024-03-07 | 101.00 | 101.00 | 99.99 | 100.50 | 0.0M |
| 2024-03-06 | 98.89 | 100.50 | 98.89 | 100.50 | 0.0M |
| 2024-03-05 | 99.79 | 100.10 | 98.50 | 98.50 | 0.0M |
| 2024-03-04 | 99.89 | 99.89 | 98.50 | 98.62 | 0.0M |
| 2024-03-01 | 98.50 | 99.98 | 98.50 | 98.50 | 0.0M |
| 2024-02-29 | 99.75 | 99.98 | 98.00 | 99.98 | 0.0M |
| 2024-02-28 | 100.00 | 100.00 | 97.81 | 100.00 | 0.0M |
| 2024-02-27 | 99.00 | 100.00 | 97.81 | 100.00 | 0.0M |
| 2024-02-26 | 99.99 | 100.00 | 99.01 | 100.00 | 0.0M |
| 2024-02-23 | 100.00 | 100.00 | 99.99 | 100.00 | 0.0M |
| 2024-02-22 | 100.00 | 100.00 | 99.50 | 100.00 | 0.0M |
| 2024-02-21 | 100.99 | 101.00 | 99.99 | 100.50 | 0.0M |
| 2024-02-20 | 100.00 | 100.00 | 98.80 | 100.00 | 0.0M |
| 2024-02-19 | 98.80 | 100.00 | 98.80 | 100.00 | 0.0M |
| 2024-02-16 | 99.99 | 100.00 | 98.50 | 100.00 | 0.0M |
| 2024-02-15 | 99.10 | 100.00 | 97.01 | 100.00 | 0.0M |
| 2024-02-14 | 99.99 | 100.00 | 99.10 | 99.10 | 0.0M |
| 2024-02-09 | 99.99 | 100.00 | 99.99 | 100.00 | 0.0M |
| 2024-02-08 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-02-07 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-02-06 | 100.00 | 100.00 | 98.50 | 100.00 | 0.0M |
| 2024-02-05 | 99.00 | 100.20 | 99.00 | 100.20 | 0.0M |
| 2024-02-02 | 99.50 | 99.50 | 99.00 | 99.00 | 0.0M |
| 2024-02-01 | 99.00 | 100.00 | 99.00 | 100.00 | 0.0M |
| 2024-01-31 | 99.01 | 100.49 | 97.00 | 100.47 | 0.0M |
| 2024-01-30 | 99.06 | 101.00 | 99.03 | 101.00 | 0.0M |
| 2024-01-29 | 101.00 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2024-01-26 | 101.00 | 101.00 | 99.01 | 101.00 | 0.0M |
| 2024-01-25 | 100.99 | 101.00 | 100.99 | 100.99 | 0.0M |
| 2024-01-24 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-01-23 | 100.00 | 100.10 | 100.00 | 100.00 | 0.0M |
| 2024-01-19 | 100.97 | 100.99 | 100.97 | 100.99 | 0.0M |
| 2024-01-18 | 99.00 | 101.00 | 97.01 | 101.00 | 0.0M |
| 2024-01-17 | 100.95 | 100.95 | 98.00 | 99.00 | 0.0M |
| 2024-01-16 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-01-15 | 100.01 | 100.01 | 100.01 | 100.01 | 0.0M |