93.53
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 98.00 | 98.75 | 93.53 | 93.53 | 0.0M |
| 2025-09-25 | 99.97 | 99.97 | 97.00 | 98.46 | 0.0M |
| 2025-09-24 | 100.39 | 100.39 | 97.00 | 98.27 | 0.0M |
| 2025-09-23 | 100.83 | 101.90 | 98.00 | 98.42 | 0.0M |
| 2025-09-22 | 100.01 | 102.49 | 99.00 | 100.33 | 0.0M |
| 2025-09-19 | 102.48 | 104.00 | 100.00 | 102.49 | 0.0M |
| 2025-09-18 | 99.00 | 102.75 | 99.00 | 100.87 | 0.0M |
| 2025-09-17 | 100.99 | 101.63 | 99.00 | 99.50 | 0.0M |
| 2025-09-16 | 101.00 | 104.10 | 98.11 | 99.97 | 0.1M |
| 2025-09-15 | 102.15 | 105.67 | 100.38 | 102.07 | 0.1M |
| 2025-09-12 | 109.70 | 109.70 | 101.55 | 105.67 | 0.0M |
| 2025-09-11 | 104.90 | 106.48 | 102.10 | 105.84 | 0.0M |
| 2025-09-10 | 105.00 | 108.00 | 104.00 | 104.90 | 0.0M |
| 2025-09-09 | 108.99 | 109.48 | 103.76 | 104.42 | 0.0M |
| 2025-09-08 | 112.74 | 112.74 | 107.00 | 108.17 | 0.1M |
| 2025-09-05 | 111.48 | 113.46 | 109.53 | 111.94 | 0.1M |
| 2025-09-04 | 113.11 | 114.12 | 110.12 | 111.04 | 0.0M |
| 2025-09-03 | 113.20 | 114.67 | 111.78 | 112.38 | 0.0M |
| 2025-09-02 | 114.54 | 116.09 | 111.22 | 113.07 | 0.1M |
| 2025-09-01 | 110.00 | 115.00 | 109.99 | 114.31 | 0.1M |
| 2025-08-29 | 113.32 | 116.59 | 109.11 | 109.95 | 0.1M |
| 2025-08-28 | 114.10 | 117.97 | 113.20 | 114.10 | 0.1M |
| 2025-08-26 | 118.49 | 119.00 | 112.54 | 115.45 | 0.1M |
| 2025-08-25 | 116.26 | 120.00 | 113.20 | 116.99 | 0.1M |
| 2025-08-22 | 110.89 | 120.80 | 110.82 | 116.26 | 0.5M |
| 2025-08-21 | 108.99 | 115.00 | 108.35 | 110.68 | 0.2M |
| 2025-08-20 | 105.72 | 117.90 | 105.55 | 108.84 | 0.5M |
| 2025-08-19 | 107.40 | 107.48 | 102.95 | 105.72 | 0.1M |
| 2025-08-18 | 102.99 | 107.90 | 102.50 | 105.98 | 0.2M |
| 2025-08-14 | 105.49 | 105.49 | 100.42 | 101.28 | 0.1M |
| 2025-08-13 | 103.05 | 105.41 | 99.62 | 103.91 | 0.2M |
| 2025-08-12 | 105.00 | 115.00 | 101.40 | 103.62 | 0.9M |
| 2025-08-11 | 84.50 | 99.54 | 84.50 | 99.54 | 0.5M |
| 2025-08-08 | 81.48 | 84.00 | 79.11 | 82.95 | 0.1M |
| 2025-08-07 | 82.12 | 82.80 | 80.04 | 81.48 | 0.0M |
| 2025-08-06 | 86.89 | 87.04 | 81.53 | 82.38 | 0.1M |
| 2025-08-05 | 88.08 | 88.68 | 85.12 | 85.61 | 0.0M |
| 2025-08-04 | 88.40 | 92.18 | 87.06 | 88.08 | 0.0M |
| 2025-08-01 | 90.34 | 92.60 | 88.00 | 89.16 | 0.0M |
| 2025-07-31 | 90.00 | 91.46 | 88.52 | 90.34 | 0.0M |
| 2025-07-30 | 90.08 | 92.40 | 90.08 | 90.98 | 0.0M |
| 2025-07-29 | 89.90 | 91.97 | 87.38 | 91.22 | 0.0M |
| 2025-07-28 | 91.54 | 92.57 | 88.00 | 89.13 | 0.0M |
| 2025-07-25 | 92.77 | 93.82 | 91.52 | 92.81 | 0.0M |
| 2025-07-24 | 94.99 | 94.99 | 90.22 | 92.16 | 0.0M |
| 2025-07-23 | 94.95 | 95.70 | 92.90 | 94.09 | 0.0M |
| 2025-07-22 | 95.90 | 96.85 | 92.51 | 93.35 | 0.0M |
| 2025-07-21 | 95.01 | 97.09 | 94.62 | 96.05 | 0.0M |
| 2025-07-18 | 97.00 | 98.00 | 95.17 | 95.55 | 0.0M |
| 2025-07-17 | 97.23 | 99.50 | 96.29 | 96.62 | 0.1M |
| 2025-07-16 | 96.06 | 97.89 | 96.05 | 96.84 | 0.0M |
| 2025-07-15 | 95.55 | 99.30 | 95.55 | 96.68 | 0.0M |
| 2025-07-14 | 95.98 | 98.54 | 95.02 | 96.85 | 0.0M |
| 2025-07-11 | 96.71 | 99.25 | 95.01 | 95.29 | 0.0M |
| 2025-07-10 | 91.98 | 98.50 | 91.61 | 96.71 | 0.1M |
| 2025-07-09 | 92.30 | 94.89 | 90.16 | 92.01 | 0.0M |
| 2025-07-08 | 93.65 | 94.50 | 93.02 | 93.77 | 0.0M |
| 2025-07-07 | 93.99 | 94.89 | 91.82 | 93.53 | 0.0M |
| 2025-07-04 | 92.75 | 94.90 | 91.65 | 92.75 | 0.0M |
| 2025-07-03 | 93.77 | 94.44 | 92.31 | 92.75 | 0.0M |
| 2025-07-02 | 95.01 | 95.25 | 93.00 | 93.95 | 0.0M |
| 2025-07-01 | 94.61 | 97.56 | 93.52 | 95.25 | 0.0M |
| 2025-06-30 | 92.00 | 94.91 | 90.58 | 94.48 | 0.1M |
| 2025-06-27 | 89.99 | 92.96 | 89.64 | 92.74 | 0.0M |
| 2025-06-26 | 89.56 | 91.00 | 88.51 | 89.77 | 0.0M |
| 2025-06-25 | 89.87 | 92.88 | 89.10 | 90.28 | 0.1M |
| 2025-06-24 | 89.88 | 91.84 | 88.50 | 89.01 | 0.1M |
| 2025-06-23 | 90.00 | 90.00 | 87.05 | 87.95 | 0.1M |
| 2025-06-20 | 87.92 | 91.00 | 87.20 | 90.53 | 0.0M |
| 2025-06-19 | 88.60 | 90.97 | 87.11 | 88.05 | 0.0M |
| 2025-06-18 | 90.13 | 92.50 | 88.05 | 89.47 | 0.1M |
| 2025-06-17 | 93.99 | 94.63 | 90.23 | 90.79 | 0.1M |
| 2025-06-16 | 91.22 | 94.50 | 90.15 | 93.32 | 0.1M |
| 2025-06-13 | 92.02 | 95.39 | 92.02 | 93.71 | 0.0M |
| 2025-06-12 | 96.88 | 98.03 | 92.64 | 94.51 | 0.1M |
| 2025-06-11 | 99.35 | 102.04 | 94.24 | 96.13 | 0.2M |
| 2025-06-10 | 94.80 | 99.99 | 94.22 | 99.28 | 0.2M |
| 2025-06-09 | 92.30 | 100.39 | 92.30 | 94.80 | 0.2M |
| 2025-06-06 | 91.32 | 93.99 | 90.01 | 92.20 | 0.2M |
| 2025-06-05 | 90.97 | 93.85 | 88.83 | 91.32 | 0.1M |
| 2025-06-04 | 89.85 | 91.97 | 88.26 | 89.65 | 0.1M |
| 2025-06-03 | 88.71 | 91.59 | 87.11 | 89.34 | 0.1M |
| 2025-06-02 | 86.40 | 90.00 | 84.02 | 89.36 | 0.0M |
| 2025-05-30 | 90.00 | 90.55 | 87.31 | 87.70 | 0.0M |
| 2025-05-29 | 88.03 | 89.00 | 87.37 | 88.33 | 0.0M |
| 2025-05-28 | 89.00 | 91.59 | 87.98 | 88.87 | 0.0M |
| 2025-05-27 | 91.40 | 91.40 | 87.20 | 88.03 | 0.0M |
| 2025-05-26 | 93.48 | 94.85 | 88.60 | 90.04 | 0.1M |
| 2025-05-23 | 87.82 | 94.00 | 86.07 | 91.29 | 0.1M |
| 2025-05-22 | 85.24 | 87.00 | 84.50 | 86.40 | 0.0M |
| 2025-05-21 | 85.95 | 86.00 | 83.92 | 85.14 | 0.0M |
| 2025-05-20 | 87.74 | 88.98 | 84.00 | 85.11 | 0.1M |
| 2025-05-19 | 85.20 | 88.40 | 84.06 | 87.74 | 0.1M |
| 2025-05-16 | 87.97 | 88.45 | 83.05 | 83.80 | 0.1M |
| 2025-05-15 | 90.70 | 92.95 | 86.77 | 87.97 | 0.1M |
| 2025-05-14 | 93.60 | 94.25 | 91.00 | 93.06 | 0.0M |
| 2025-05-13 | 86.26 | 94.54 | 86.26 | 92.31 | 0.0M |
| 2025-05-12 | 82.75 | 87.45 | 82.75 | 86.23 | 0.0M |
| 2025-05-09 | 79.25 | 81.89 | 78.00 | 80.72 | 0.0M |
| 2025-05-08 | 84.00 | 86.09 | 81.03 | 81.72 | 0.0M |
| 2025-05-07 | 81.44 | 84.90 | 79.90 | 82.45 | 0.0M |
| 2025-05-06 | 84.80 | 85.89 | 80.20 | 81.36 | 0.0M |
| 2025-05-05 | 83.00 | 87.98 | 82.23 | 84.61 | 0.0M |
| 2025-05-02 | 84.16 | 85.39 | 83.00 | 83.32 | 0.0M |
| 2025-04-30 | 86.00 | 86.00 | 83.51 | 84.60 | 0.0M |
| 2025-04-29 | 88.27 | 90.30 | 86.00 | 86.37 | 0.0M |
| 2025-04-28 | 86.80 | 88.58 | 86.00 | 86.71 | 0.0M |
| 2025-04-25 | 93.75 | 93.79 | 86.88 | 87.77 | 0.1M |
| 2025-04-24 | 94.01 | 95.44 | 92.82 | 93.30 | 0.0M |
| 2025-04-23 | 95.53 | 96.62 | 93.16 | 94.76 | 0.1M |
| 2025-04-22 | 92.74 | 96.77 | 92.74 | 95.53 | 0.1M |
| 2025-04-21 | 93.30 | 94.00 | 91.30 | 92.28 | 0.1M |
| 2025-04-17 | 94.63 | 96.29 | 91.25 | 93.75 | 0.1M |
| 2025-04-16 | 88.00 | 97.00 | 88.00 | 94.63 | 0.1M |
| 2025-04-15 | 87.70 | 89.78 | 87.50 | 88.23 | 0.1M |
| 2025-04-11 | 81.65 | 88.86 | 81.65 | 85.77 | 0.2M |
| 2025-04-09 | 80.10 | 84.84 | 74.70 | 80.96 | 0.2M |
| 2025-04-08 | 78.87 | 81.99 | 76.59 | 81.34 | 0.1M |
| 2025-04-07 | 70.65 | 79.59 | 70.65 | 75.28 | 0.2M |
| 2025-04-04 | 85.56 | 86.04 | 80.60 | 82.95 | 0.1M |
| 2025-04-03 | 89.00 | 89.00 | 84.30 | 86.51 | 0.1M |
| 2025-04-02 | 83.70 | 87.00 | 81.60 | 84.83 | 0.3M |
| 2025-04-01 | 78.74 | 85.75 | 78.74 | 84.48 | 0.1M |
| 2025-03-28 | 78.80 | 81.87 | 78.01 | 78.74 | 0.3M |
| 2025-03-27 | 71.02 | 78.26 | 70.35 | 78.26 | 0.3M |
| 2025-03-26 | 73.89 | 74.01 | 70.76 | 71.15 | 0.2M |
| 2025-03-25 | 73.70 | 73.95 | 72.00 | 72.31 | 0.1M |
| 2025-03-24 | 71.90 | 75.72 | 71.90 | 73.25 | 0.2M |
| 2025-03-21 | 73.39 | 76.72 | 71.52 | 71.90 | 0.2M |
| 2025-03-20 | 75.39 | 75.90 | 73.10 | 73.36 | 0.2M |
| 2025-03-19 | 72.50 | 74.68 | 72.50 | 73.67 | 0.2M |
| 2025-03-18 | 70.57 | 72.50 | 70.50 | 72.12 | 0.2M |
| 2025-03-17 | 70.85 | 71.99 | 67.50 | 70.25 | 0.2M |
| 2025-03-13 | 72.20 | 73.81 | 70.55 | 70.77 | 0.3M |
| 2025-03-12 | 73.45 | 75.62 | 71.10 | 71.67 | 0.1M |
| 2025-03-11 | 75.30 | 75.30 | 72.21 | 73.62 | 0.1M |
| 2025-03-10 | 79.25 | 80.55 | 73.80 | 75.10 | 0.3M |
| 2025-03-07 | 80.00 | 85.92 | 79.60 | 80.54 | 0.2M |
| 2025-03-06 | 78.06 | 84.30 | 78.06 | 81.42 | 0.2M |
| 2025-03-05 | 73.20 | 79.90 | 73.20 | 79.15 | 0.2M |
| 2025-03-04 | 69.15 | 76.66 | 69.15 | 74.03 | 0.2M |
| 2025-03-03 | 75.00 | 76.19 | 70.17 | 71.38 | 0.5M |
| 2025-02-28 | 78.00 | 79.50 | 73.10 | 75.22 | 0.5M |
| 2025-02-27 | 82.20 | 84.00 | 79.20 | 79.50 | 0.3M |
| 2025-02-25 | 86.89 | 90.98 | 81.20 | 82.17 | 0.3M |
| 2025-02-24 | 88.50 | 89.69 | 86.02 | 86.89 | 0.1M |
| 2025-02-21 | 94.68 | 97.40 | 87.52 | 90.36 | 0.2M |
| 2025-02-20 | 96.90 | 96.90 | 93.41 | 94.67 | 0.1M |
| 2025-02-19 | 86.00 | 97.76 | 85.78 | 94.78 | 0.6M |
| 2025-02-18 | 88.50 | 89.29 | 84.46 | 85.71 | 0.1M |
| 2025-02-17 | 90.50 | 92.73 | 84.00 | 87.78 | 0.5M |
| 2025-02-14 | 98.70 | 98.70 | 88.99 | 90.99 | 0.2M |
| 2025-02-13 | 98.05 | 101.08 | 97.40 | 97.72 | 0.1M |
| 2025-02-12 | 99.50 | 99.90 | 94.00 | 99.32 | 0.2M |
| 2025-02-11 | 113.49 | 113.49 | 93.72 | 97.61 | 0.6M |
| 2025-02-10 | 118.00 | 118.00 | 111.13 | 112.01 | 0.1M |
| 2025-02-07 | 123.59 | 123.59 | 117.60 | 118.14 | 0.1M |
| 2025-02-06 | 119.66 | 127.89 | 119.66 | 123.59 | 0.3M |
| 2025-02-05 | 119.96 | 122.00 | 116.20 | 119.66 | 0.5M |
| 2025-02-04 | 127.00 | 134.40 | 120.25 | 126.66 | 0.5M |
| 2025-02-03 | 126.10 | 128.87 | 123.22 | 125.27 | 0.2M |
| 2025-02-01 | 126.71 | 134.90 | 123.63 | 126.79 | 0.4M |
| 2025-01-31 | 118.21 | 131.05 | 115.62 | 127.82 | 0.4M |
| 2025-01-30 | 116.20 | 122.00 | 115.00 | 117.12 | 0.1M |
| 2025-01-29 | 113.98 | 119.30 | 111.71 | 116.83 | 0.1M |
| 2025-01-28 | 118.45 | 120.02 | 110.11 | 111.47 | 0.3M |
| 2025-01-27 | 121.00 | 121.35 | 113.55 | 116.43 | 0.1M |
| 2025-01-24 | 114.67 | 125.90 | 113.94 | 122.25 | 0.5M |
| 2025-01-23 | 115.11 | 117.91 | 113.81 | 116.04 | 0.0M |
| 2025-01-22 | 120.39 | 120.39 | 110.00 | 113.92 | 0.1M |
| 2025-01-21 | 123.00 | 128.59 | 117.98 | 119.22 | 0.5M |
| 2025-01-20 | 116.55 | 130.00 | 116.54 | 124.44 | 0.3M |
| 2025-01-17 | 115.36 | 119.00 | 113.00 | 117.44 | 0.1M |
| 2025-01-16 | 110.24 | 117.56 | 109.27 | 116.16 | 0.1M |
| 2025-01-15 | 109.95 | 111.84 | 109.09 | 110.21 | 0.0M |
| 2025-01-14 | 106.15 | 112.00 | 106.15 | 110.24 | 0.1M |
| 2025-01-13 | 102.50 | 111.80 | 99.50 | 107.76 | 0.3M |
| 2025-01-10 | 105.71 | 106.05 | 99.16 | 100.62 | 0.1M |
| 2025-01-09 | 106.00 | 115.00 | 106.00 | 106.19 | 0.1M |
| 2025-01-08 | 110.95 | 110.95 | 106.10 | 107.94 | 0.1M |
| 2025-01-07 | 108.50 | 110.20 | 107.43 | 109.63 | 0.1M |
| 2025-01-06 | 115.22 | 116.55 | 107.86 | 108.40 | 0.1M |
| 2025-01-03 | 118.95 | 119.58 | 115.18 | 116.21 | 0.0M |
| 2025-01-02 | 115.24 | 119.90 | 114.07 | 119.23 | 0.1M |
| 2025-01-01 | 113.52 | 117.49 | 113.15 | 114.93 | 0.0M |