89.70
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 90.35 | 90.12 | 89.33 | 89.70 | 2.7M |
| 2025-09-29 | 92.15 | 92.46 | 89.32 | 90.51 | 2.2M |
| 2025-09-26 | 89.84 | 92.29 | 88.94 | 92.13 | 2.2M |
| 2025-09-25 | 91.74 | 93.08 | 88.08 | 89.71 | 4.4M |
| 2025-09-24 | 87.66 | 92.88 | 87.23 | 91.65 | 4.8M |
| 2025-09-23 | 86.17 | 87.38 | 85.75 | 87.14 | 3.1M |
| 2025-09-22 | 85.03 | 86.29 | 84.43 | 85.64 | 2.5M |
| 2025-09-19 | 84.33 | 85.67 | 83.42 | 85.09 | 6.5M |
| 2025-09-18 | 84.52 | 84.80 | 83.14 | 84.10 | 2.8M |
| 2025-09-17 | 84.81 | 85.40 | 84.08 | 84.19 | 2.3M |
| 2025-09-16 | 85.97 | 86.27 | 84.65 | 84.96 | 2.6M |
| 2025-09-15 | 85.84 | 86.10 | 85.04 | 85.35 | 2.3M |
| 2025-09-12 | 86.21 | 86.63 | 85.28 | 85.63 | 1.4M |
| 2025-09-11 | 87.23 | 87.39 | 85.88 | 86.13 | 1.8M |
| 2025-09-10 | 84.53 | 87.31 | 84.53 | 86.90 | 2.3M |
| 2025-09-09 | 84.97 | 85.39 | 84.37 | 84.66 | 2.3M |
| 2025-09-08 | 85.19 | 85.19 | 83.53 | 84.50 | 1.8M |
| 2025-09-05 | 84.00 | 84.68 | 83.28 | 84.48 | 2.3M |
| 2025-09-04 | 83.80 | 84.31 | 81.72 | 84.18 | 3.7M |
| 2025-09-03 | 86.75 | 87.61 | 84.73 | 84.77 | 2.1M |
| 2025-09-02 | 86.59 | 87.51 | 86.00 | 87.43 | 3.4M |
| 2025-08-29 | 87.31 | 87.49 | 86.25 | 86.63 | 1.4M |
| 2025-08-28 | 86.57 | 87.32 | 84.91 | 87.31 | 2.5M |
| 2025-08-27 | 86.38 | 87.15 | 86.10 | 86.35 | 2.0M |
| 2025-08-26 | 85.88 | 86.64 | 85.05 | 86.63 | 2.6M |
| 2025-08-25 | 86.68 | 88.84 | 85.79 | 86.17 | 2.4M |
| 2025-08-22 | 86.42 | 87.28 | 86.04 | 86.51 | 1.6M |
| 2025-08-21 | 85.55 | 86.64 | 85.55 | 86.36 | 1.5M |
| 2025-08-20 | 84.97 | 85.60 | 84.15 | 85.43 | 2.1M |
| 2025-08-19 | 84.49 | 84.79 | 83.69 | 84.00 | 1.9M |
| 2025-08-18 | 85.69 | 86.00 | 83.57 | 84.45 | 3.1M |
| 2025-08-15 | 84.62 | 86.39 | 84.62 | 85.90 | 2.4M |
| 2025-08-14 | 84.59 | 85.36 | 83.57 | 85.27 | 2.8M |
| 2025-08-13 | 85.08 | 86.44 | 84.00 | 86.42 | 4.1M |
| 2025-08-12 | 82.88 | 84.28 | 81.93 | 82.90 | 3.6M |
| 2025-08-11 | 81.48 | 83.67 | 81.47 | 82.63 | 3.1M |
| 2025-08-08 | 83.27 | 83.71 | 80.32 | 80.91 | 5.7M |
| 2025-08-07 | 84.20 | 85.35 | 79.64 | 82.89 | 7.5M |
| 2025-08-06 | 91.74 | 93.29 | 89.90 | 89.90 | 3.8M |
| 2025-08-05 | 93.65 | 94.08 | 90.66 | 92.72 | 2.4M |
| 2025-08-04 | 91.94 | 94.12 | 91.35 | 93.65 | 2.2M |
| 2025-08-01 | 92.80 | 92.90 | 90.01 | 91.56 | 1.7M |
| 2025-07-31 | 91.73 | 92.95 | 91.61 | 92.83 | 2.0M |
| 2025-07-30 | 93.76 | 94.37 | 92.00 | 92.64 | 2.0M |
| 2025-07-29 | 93.62 | 95.06 | 92.74 | 94.91 | 2.1M |
| 2025-07-28 | 93.79 | 93.79 | 91.81 | 92.53 | 1.2M |
| 2025-07-25 | 93.40 | 93.65 | 92.64 | 93.30 | 1.6M |
| 2025-07-24 | 93.57 | 94.09 | 93.20 | 93.50 | 2.2M |
| 2025-07-23 | 92.09 | 94.17 | 92.09 | 93.71 | 2.1M |
| 2025-07-22 | 91.12 | 92.27 | 90.91 | 91.72 | 2.0M |
| 2025-07-21 | 92.45 | 92.62 | 90.47 | 90.99 | 1.8M |
| 2025-07-18 | 92.01 | 93.92 | 91.86 | 92.63 | 2.3M |
| 2025-07-17 | 91.92 | 92.55 | 91.48 | 91.79 | 2.2M |
| 2025-07-16 | 95.81 | 96.40 | 92.51 | 92.60 | 3.2M |
| 2025-07-15 | 97.41 | 97.98 | 95.31 | 95.90 | 1.7M |
| 2025-07-14 | 98.44 | 99.39 | 97.27 | 97.41 | 1.9M |
| 2025-07-11 | 95.50 | 98.33 | 95.47 | 98.24 | 2.9M |
| 2025-07-10 | 97.46 | 97.77 | 95.51 | 95.76 | 2.2M |
| 2025-07-09 | 96.76 | 99.16 | 96.10 | 98.75 | 2.5M |
| 2025-07-08 | 96.26 | 98.71 | 95.91 | 97.12 | 2.8M |
| 2025-07-07 | 94.28 | 95.30 | 93.88 | 95.19 | 2.4M |
| 2025-07-03 | 93.61 | 94.96 | 93.61 | 94.65 | 1.5M |
| 2025-07-02 | 93.27 | 94.34 | 92.91 | 93.85 | 2.5M |
| 2025-07-01 | 91.87 | 93.10 | 91.62 | 92.49 | 1.9M |
| 2025-06-30 | 90.71 | 92.32 | 90.08 | 92.00 | 3.1M |
| 2025-06-27 | 90.65 | 91.11 | 90.08 | 90.99 | 3.3M |
| 2025-06-26 | 91.44 | 92.23 | 90.48 | 90.69 | 2.9M |
| 2025-06-25 | 94.58 | 94.65 | 91.37 | 91.40 | 3.5M |
| 2025-06-24 | 93.60 | 95.31 | 92.91 | 94.68 | 4.2M |
| 2025-06-23 | 100.60 | 101.14 | 96.12 | 96.53 | 5.2M |
| 2025-06-20 | 100.23 | 100.40 | 98.34 | 100.36 | 9.8M |
| 2025-06-18 | 101.31 | 102.55 | 99.58 | 100.31 | 5.2M |
| 2025-06-17 | 102.00 | 102.88 | 100.83 | 102.48 | 3.1M |
| 2025-06-16 | 101.00 | 104.45 | 100.10 | 100.74 | 5.2M |
| 2025-06-13 | 96.26 | 100.48 | 96.26 | 99.93 | 6.2M |
| 2025-06-12 | 93.24 | 94.50 | 92.46 | 93.83 | 2.6M |
| 2025-06-11 | 92.56 | 95.55 | 90.75 | 95.24 | 3.5M |
| 2025-06-10 | 93.00 | 93.64 | 91.47 | 92.13 | 2.2M |
| 2025-06-09 | 92.79 | 94.48 | 92.59 | 92.85 | 2.3M |
| 2025-06-06 | 91.96 | 92.74 | 91.40 | 92.14 | 1.8M |
| 2025-06-05 | 92.09 | 92.59 | 91.31 | 92.28 | 1.5M |
| 2025-06-04 | 92.66 | 93.48 | 91.36 | 91.63 | 2.1M |
| 2025-06-03 | 92.63 | 92.63 | 91.06 | 92.32 | 2.6M |
| 2025-06-02 | 91.33 | 93.26 | 90.13 | 92.97 | 3.0M |
| 2025-05-30 | 89.97 | 90.78 | 89.23 | 90.71 | 3.4M |
| 2025-05-29 | 91.32 | 91.32 | 89.11 | 90.11 | 1.9M |
| 2025-05-28 | 91.59 | 91.84 | 90.57 | 91.53 | 1.7M |
| 2025-05-27 | 88.85 | 91.67 | 88.85 | 91.54 | 2.5M |
| 2025-05-23 | 88.61 | 89.29 | 88.31 | 88.89 | 1.3M |
| 2025-05-22 | 89.07 | 89.78 | 88.21 | 88.91 | 2.0M |
| 2025-05-21 | 87.44 | 89.78 | 86.79 | 89.35 | 3.4M |
| 2025-05-20 | 87.88 | 88.29 | 87.16 | 87.92 | 2.3M |
| 2025-05-19 | 87.43 | 87.96 | 85.58 | 87.59 | 2.2M |
| 2025-05-16 | 86.50 | 87.93 | 85.77 | 87.78 | 1.8M |
| 2025-05-15 | 85.35 | 86.40 | 84.18 | 86.23 | 2.3M |
| 2025-05-14 | 87.97 | 88.07 | 85.06 | 85.97 | 2.2M |
| 2025-05-13 | 85.29 | 88.42 | 84.32 | 87.73 | 3.6M |
| 2025-05-12 | 83.52 | 85.01 | 82.61 | 84.39 | 3.1M |
| 2025-05-09 | 81.91 | 82.61 | 78.85 | 82.41 | 2.5M |
| 2025-05-08 | 84.21 | 85.05 | 79.02 | 81.32 | 4.8M |
| 2025-05-07 | 81.51 | 82.43 | 80.05 | 80.69 | 3.8M |
| 2025-05-06 | 81.20 | 82.50 | 80.64 | 81.98 | 2.9M |
| 2025-05-05 | 80.19 | 81.55 | 79.92 | 80.92 | 1.8M |
| 2025-05-02 | 80.40 | 80.75 | 79.07 | 80.60 | 2.2M |
| 2025-05-01 | 78.54 | 80.77 | 77.72 | 79.62 | 3.0M |
| 2025-04-30 | 77.51 | 78.66 | 75.92 | 78.37 | 2.4M |
| 2025-04-29 | 79.33 | 80.49 | 79.00 | 79.79 | 1.6M |
| 2025-04-28 | 78.65 | 80.68 | 78.47 | 79.64 | 1.7M |
| 2025-04-25 | 77.23 | 78.59 | 76.80 | 78.47 | 1.9M |
| 2025-04-24 | 77.02 | 77.54 | 76.17 | 77.30 | 1.6M |
| 2025-04-23 | 76.13 | 77.01 | 74.79 | 75.89 | 1.4M |
| 2025-04-22 | 74.83 | 75.66 | 73.56 | 75.54 | 1.7M |
| 2025-04-21 | 74.48 | 75.97 | 74.07 | 75.13 | 1.4M |
| 2025-04-17 | 74.34 | 75.39 | 74.34 | 74.90 | 2.3M |
| 2025-04-16 | 73.42 | 75.30 | 73.32 | 74.10 | 3.3M |
| 2025-04-15 | 72.09 | 73.75 | 72.09 | 73.12 | 2.2M |
| 2025-04-14 | 72.51 | 72.90 | 71.46 | 72.41 | 2.6M |
| 2025-04-11 | 69.02 | 73.21 | 69.02 | 72.00 | 3.1M |
| 2025-04-10 | 70.24 | 71.16 | 68.90 | 69.97 | 3.8M |
| 2025-04-09 | 67.86 | 73.18 | 67.49 | 70.50 | 5.0M |
| 2025-04-08 | 73.89 | 73.92 | 67.34 | 68.47 | 4.9M |
| 2025-04-07 | 72.33 | 75.61 | 70.51 | 72.04 | 3.0M |
| 2025-04-04 | 78.46 | 78.46 | 72.08 | 73.07 | 4.0M |
| 2025-04-03 | 76.96 | 81.24 | 76.83 | 79.86 | 3.5M |
| 2025-04-02 | 79.00 | 79.83 | 78.90 | 79.83 | 1.9M |
| 2025-04-01 | 78.45 | 79.64 | 77.23 | 79.59 | 1.7M |
| 2025-03-31 | 76.68 | 78.68 | 76.20 | 78.15 | 1.8M |
| 2025-03-28 | 77.89 | 78.05 | 76.87 | 77.39 | 1.3M |
| 2025-03-27 | 76.45 | 78.08 | 76.00 | 77.98 | 1.5M |
| 2025-03-26 | 75.00 | 76.88 | 74.94 | 76.64 | 2.5M |
| 2025-03-25 | 76.68 | 77.10 | 73.70 | 75.03 | 3.0M |
| 2025-03-24 | 76.88 | 77.27 | 75.59 | 76.83 | 1.9M |
| 2025-03-21 | 76.68 | 77.13 | 76.01 | 76.78 | 7.5M |
| 2025-03-20 | 77.02 | 77.82 | 75.87 | 76.92 | 2.2M |
| 2025-03-19 | 76.82 | 78.20 | 76.36 | 77.37 | 2.3M |
| 2025-03-18 | 77.95 | 78.47 | 75.60 | 76.40 | 2.4M |
| 2025-03-17 | 76.55 | 78.13 | 76.51 | 77.73 | 2.0M |
| 2025-03-14 | 77.16 | 77.80 | 75.98 | 76.63 | 2.6M |
| 2025-03-13 | 76.74 | 78.35 | 75.55 | 76.82 | 2.7M |
| 2025-03-12 | 77.11 | 79.07 | 76.62 | 77.71 | 2.7M |
| 2025-03-11 | 77.27 | 78.64 | 76.33 | 76.83 | 3.8M |
| 2025-03-10 | 77.23 | 78.42 | 76.60 | 77.10 | 2.4M |
| 2025-03-07 | 77.02 | 78.72 | 75.25 | 77.13 | 3.5M |
| 2025-03-06 | 76.42 | 78.15 | 76.34 | 76.61 | 3.0M |
| 2025-03-05 | 75.70 | 77.16 | 74.53 | 76.31 | 3.4M |
| 2025-03-04 | 77.50 | 77.75 | 75.05 | 75.28 | 4.7M |
| 2025-03-03 | 81.70 | 82.28 | 77.50 | 77.97 | 3.4M |
| 2025-02-28 | 79.46 | 81.63 | 78.21 | 81.02 | 4.2M |
| 2025-02-27 | 78.42 | 79.96 | 78.02 | 79.58 | 2.3M |
| 2025-02-26 | 78.36 | 78.66 | 77.48 | 77.78 | 2.4M |
| 2025-02-25 | 77.90 | 79.20 | 77.63 | 78.41 | 3.4M |
| 2025-02-24 | 79.00 | 79.00 | 77.21 | 77.51 | 3.2M |
| 2025-02-21 | 79.67 | 80.97 | 77.85 | 77.90 | 4.0M |
| 2025-02-20 | 82.81 | 85.31 | 79.60 | 80.26 | 4.7M |
| 2025-02-19 | 81.79 | 84.31 | 81.79 | 83.81 | 2.6M |
| 2025-02-18 | 82.47 | 83.65 | 81.98 | 83.22 | 2.4M |
| 2025-02-14 | 81.79 | 83.69 | 81.48 | 82.48 | 2.2M |
| 2025-02-13 | 81.09 | 81.64 | 80.20 | 81.46 | 3.3M |
| 2025-02-12 | 84.46 | 84.63 | 78.86 | 81.18 | 5.9M |
| 2025-02-11 | 86.78 | 87.33 | 84.74 | 85.08 | 2.3M |
| 2025-02-10 | 85.06 | 87.40 | 84.80 | 87.00 | 2.9M |
| 2025-02-07 | 84.00 | 84.87 | 83.46 | 84.05 | 2.6M |
| 2025-02-06 | 90.10 | 90.10 | 82.90 | 84.12 | 5.9M |
| 2025-02-05 | 93.29 | 93.40 | 89.47 | 89.68 | 3.1M |
| 2025-02-04 | 92.81 | 94.64 | 92.59 | 94.09 | 1.4M |
| 2025-02-03 | 91.24 | 92.61 | 89.37 | 92.47 | 1.6M |
| 2025-01-31 | 92.04 | 92.70 | 91.46 | 92.21 | 1.6M |
| 2025-01-30 | 92.03 | 93.11 | 91.50 | 92.20 | 1.5M |
| 2025-01-29 | 90.92 | 92.61 | 89.88 | 92.52 | 2.1M |
| 2025-01-28 | 89.33 | 90.70 | 89.13 | 90.25 | 1.8M |
| 2025-01-27 | 89.73 | 90.13 | 88.17 | 88.77 | 2.0M |
| 2025-01-24 | 91.11 | 92.39 | 87.71 | 88.10 | 4.3M |
| 2025-01-23 | 93.84 | 95.60 | 93.54 | 95.24 | 1.4M |
| 2025-01-22 | 94.24 | 95.32 | 93.42 | 93.51 | 1.9M |
| 2025-01-21 | 95.50 | 96.03 | 92.19 | 93.66 | 2.6M |
| 2025-01-17 | 97.49 | 97.96 | 96.36 | 97.01 | 1.8M |
| 2025-01-16 | 96.61 | 98.25 | 96.54 | 97.25 | 1.8M |
| 2025-01-15 | 95.10 | 96.78 | 94.67 | 96.37 | 1.7M |
| 2025-01-14 | 95.20 | 95.51 | 93.96 | 94.99 | 2.8M |
| 2025-01-13 | 90.67 | 95.72 | 90.38 | 95.50 | 3.1M |
| 2025-01-10 | 87.40 | 89.16 | 86.01 | 88.76 | 1.8M |
| 2025-01-08 | 88.22 | 88.52 | 86.52 | 87.01 | 1.8M |
| 2025-01-07 | 88.71 | 90.20 | 87.91 | 88.75 | 2.0M |
| 2025-01-06 | 89.29 | 90.57 | 89.24 | 89.76 | 1.8M |
| 2025-01-03 | 86.31 | 88.63 | 86.31 | 88.51 | 1.8M |
| 2025-01-02 | 86.00 | 86.92 | 85.44 | 85.83 | 1.4M |