99.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 100.00 | 101.50 | 97.80 | 99.20 | 0.4M |
| 2025-10-02 | 101.50 | 102.50 | 100.00 | 100.00 | 0.1M |
| 2025-10-01 | 101.00 | 104.00 | 100.00 | 101.00 | 0.2M |
| 2025-09-30 | 99.90 | 101.00 | 99.60 | 101.00 | 0.1M |
| 2025-09-26 | 102.00 | 102.00 | 99.30 | 99.60 | 0.3M |
| 2025-09-25 | 104.50 | 104.50 | 101.00 | 102.00 | 0.2M |
| 2025-09-24 | 101.50 | 107.00 | 100.00 | 104.00 | 0.4M |
| 2025-09-23 | 103.00 | 104.00 | 101.00 | 101.50 | 0.2M |
| 2025-09-22 | 103.50 | 106.50 | 103.00 | 103.00 | 0.1M |
| 2025-09-19 | 104.00 | 104.00 | 102.00 | 103.50 | 0.1M |
| 2025-09-18 | 103.00 | 105.00 | 102.00 | 103.50 | 0.2M |
| 2025-09-17 | 106.50 | 109.50 | 102.50 | 103.00 | 0.4M |
| 2025-09-16 | 102.00 | 108.00 | 101.50 | 107.50 | 0.6M |
| 2025-09-15 | 103.00 | 104.00 | 101.00 | 101.50 | 0.1M |
| 2025-09-12 | 103.00 | 104.50 | 101.50 | 103.50 | 0.1M |
| 2025-09-11 | 106.00 | 107.00 | 101.00 | 102.50 | 0.5M |
| 2025-09-10 | 105.00 | 108.00 | 103.50 | 106.00 | 0.4M |
| 2025-09-09 | 107.00 | 107.00 | 104.00 | 104.50 | 0.1M |
| 2025-09-08 | 109.50 | 109.50 | 103.50 | 106.00 | 0.4M |
| 2025-09-05 | 103.00 | 106.00 | 100.50 | 105.00 | 0.3M |
| 2025-09-04 | 103.50 | 104.50 | 101.50 | 103.00 | 0.2M |
| 2025-09-03 | 101.00 | 107.00 | 100.50 | 104.50 | 0.5M |
| 2025-09-02 | 102.00 | 103.00 | 99.30 | 101.00 | 0.2M |
| 2025-09-01 | 102.00 | 102.50 | 100.00 | 101.00 | 0.1M |
| 2025-08-29 | 103.50 | 104.00 | 101.00 | 101.00 | 0.2M |
| 2025-08-28 | 104.50 | 105.00 | 102.50 | 102.50 | 0.2M |
| 2025-08-27 | 99.00 | 105.00 | 99.00 | 103.50 | 0.9M |
| 2025-08-26 | 95.60 | 98.20 | 94.90 | 98.00 | 0.3M |
| 2025-08-25 | 96.60 | 96.80 | 94.60 | 94.80 | 0.2M |
| 2025-08-22 | 96.10 | 96.20 | 95.00 | 96.00 | 0.2M |
| 2025-08-21 | 96.70 | 97.00 | 96.00 | 96.30 | 0.1M |
| 2025-08-20 | 96.40 | 97.00 | 94.60 | 96.00 | 0.3M |
| 2025-08-19 | 96.80 | 97.50 | 95.50 | 96.40 | 0.2M |
| 2025-08-18 | 97.00 | 98.60 | 96.80 | 97.00 | 0.2M |
| 2025-08-15 | 96.80 | 97.40 | 95.30 | 96.80 | 0.2M |
| 2025-08-14 | 98.20 | 98.20 | 96.00 | 97.00 | 0.2M |
| 2025-08-13 | 97.90 | 99.10 | 94.90 | 96.50 | 0.7M |
| 2025-08-12 | 98.90 | 99.10 | 98.00 | 98.00 | 0.4M |
| 2025-08-11 | 102.00 | 102.00 | 98.50 | 99.50 | 0.6M |
| 2025-08-08 | 101.50 | 109.00 | 101.50 | 105.00 | 0.7M |
| 2025-08-07 | 102.00 | 102.00 | 99.20 | 101.00 | 0.3M |
| 2025-08-06 | 97.80 | 102.00 | 97.50 | 101.00 | 0.3M |
| 2025-08-05 | 96.80 | 98.40 | 96.60 | 97.60 | 0.3M |
| 2025-08-04 | 97.80 | 98.10 | 96.30 | 96.50 | 0.3M |
| 2025-08-01 | 98.00 | 99.50 | 96.80 | 98.00 | 0.2M |
| 2025-07-31 | 99.50 | 99.50 | 97.60 | 99.00 | 0.2M |
| 2025-07-30 | 100.00 | 101.00 | 97.00 | 99.80 | 0.4M |
| 2025-07-29 | 101.00 | 101.50 | 100.00 | 100.00 | 0.2M |
| 2025-07-28 | 102.00 | 103.00 | 101.00 | 101.00 | 0.2M |
| 2025-07-25 | 103.50 | 104.00 | 102.00 | 102.00 | 0.1M |
| 2025-07-24 | 101.50 | 107.00 | 101.00 | 103.50 | 0.3M |
| 2025-07-23 | 101.50 | 102.50 | 101.00 | 101.00 | 0.1M |
| 2025-07-22 | 103.00 | 103.50 | 101.00 | 101.50 | 0.1M |
| 2025-07-21 | 104.00 | 104.00 | 102.50 | 102.50 | 0.0M |
| 2025-07-18 | 106.00 | 106.00 | 103.00 | 104.00 | 0.1M |
| 2025-07-17 | 101.50 | 105.00 | 101.50 | 104.50 | 0.2M |
| 2025-07-16 | 102.50 | 103.50 | 101.00 | 101.50 | 0.1M |
| 2025-07-15 | 102.50 | 103.50 | 101.00 | 101.50 | 0.1M |
| 2025-07-14 | 102.50 | 102.50 | 101.00 | 101.00 | 0.1M |
| 2025-07-11 | 102.00 | 104.50 | 101.00 | 102.50 | 0.2M |
| 2025-07-10 | 104.50 | 104.50 | 100.50 | 101.00 | 0.1M |
| 2025-07-09 | 100.50 | 105.50 | 100.50 | 103.50 | 0.2M |
| 2025-07-08 | 101.00 | 103.00 | 99.90 | 99.90 | 0.2M |
| 2025-07-07 | 102.50 | 102.50 | 100.00 | 101.50 | 0.1M |
| 2025-07-04 | 103.50 | 104.50 | 101.50 | 102.50 | 0.2M |
| 2025-07-03 | 106.50 | 106.50 | 103.50 | 103.50 | 0.3M |
| 2025-07-02 | 107.00 | 109.00 | 105.00 | 105.50 | 0.3M |
| 2025-07-01 | 104.50 | 112.00 | 104.00 | 107.00 | 0.8M |
| 2025-06-30 | 105.00 | 105.83 | 102.08 | 103.33 | 0.7M |
| 2025-06-27 | 103.33 | 106.67 | 102.50 | 106.25 | 0.8M |
| 2025-06-26 | 106.67 | 106.67 | 102.92 | 102.92 | 0.4M |
| 2025-06-25 | 105.00 | 107.50 | 104.58 | 106.67 | 0.4M |
| 2025-06-24 | 103.75 | 106.67 | 102.92 | 105.42 | 0.4M |
| 2025-06-23 | 120.50 | 124.00 | 119.50 | 123.00 | 0.3M |
| 2025-06-20 | 124.00 | 124.50 | 119.00 | 122.50 | 0.3M |
| 2025-06-19 | 121.50 | 124.50 | 120.50 | 124.00 | 0.4M |
| 2025-06-18 | 120.00 | 123.00 | 120.00 | 121.50 | 0.4M |
| 2025-06-17 | 119.50 | 123.50 | 117.00 | 120.00 | 0.9M |
| 2025-06-16 | 113.00 | 115.00 | 111.00 | 115.00 | 0.1M |
| 2025-06-13 | 113.50 | 115.50 | 113.00 | 113.00 | 0.2M |
| 2025-06-12 | 114.50 | 115.50 | 111.00 | 115.50 | 0.2M |
| 2025-06-11 | 115.50 | 116.00 | 113.50 | 114.50 | 0.1M |
| 2025-06-10 | 114.00 | 115.00 | 111.00 | 115.00 | 0.2M |
| 2025-06-09 | 117.50 | 117.50 | 112.00 | 113.50 | 0.3M |
| 2025-06-06 | 118.00 | 118.50 | 116.50 | 117.00 | 0.2M |
| 2025-06-05 | 119.50 | 120.00 | 117.50 | 117.50 | 0.2M |
| 2025-06-04 | 118.50 | 120.50 | 118.00 | 119.50 | 0.2M |
| 2025-06-03 | 118.00 | 120.00 | 117.00 | 119.00 | 0.2M |
| 2025-06-02 | 119.00 | 119.00 | 115.50 | 117.00 | 0.3M |
| 2025-05-29 | 117.50 | 121.50 | 117.50 | 120.50 | 0.6M |
| 2025-05-28 | 115.50 | 118.00 | 115.50 | 116.00 | 0.2M |
| 2025-05-27 | 115.00 | 116.50 | 115.00 | 115.50 | 0.2M |
| 2025-05-26 | 120.00 | 120.50 | 115.00 | 115.00 | 0.5M |
| 2025-05-23 | 114.00 | 123.50 | 114.00 | 121.00 | 0.8M |
| 2025-05-22 | 112.50 | 116.00 | 110.50 | 114.50 | 0.3M |
| 2025-05-21 | 113.00 | 114.50 | 112.00 | 112.50 | 0.2M |
| 2025-05-20 | 115.00 | 115.00 | 112.00 | 112.50 | 0.1M |
| 2025-05-19 | 116.00 | 116.50 | 113.50 | 113.50 | 0.3M |
| 2025-05-16 | 115.00 | 117.00 | 113.00 | 117.00 | 0.4M |
| 2025-05-15 | 113.00 | 114.00 | 110.50 | 113.50 | 0.2M |
| 2025-05-14 | 106.50 | 114.00 | 106.50 | 112.00 | 0.5M |
| 2025-05-13 | 106.50 | 107.50 | 105.00 | 106.50 | 0.2M |
| 2025-05-12 | 102.00 | 106.50 | 102.00 | 104.50 | 0.2M |
| 2025-05-09 | 100.00 | 103.00 | 99.10 | 101.50 | 0.3M |
| 2025-05-08 | 101.50 | 102.50 | 99.70 | 99.80 | 0.2M |
| 2025-05-07 | 97.60 | 101.50 | 95.00 | 101.50 | 0.5M |
| 2025-05-06 | 101.50 | 102.00 | 100.00 | 100.00 | 0.2M |
| 2025-05-05 | 107.50 | 107.50 | 99.70 | 99.90 | 0.6M |
| 2025-05-02 | 108.00 | 110.50 | 107.00 | 107.00 | 0.2M |
| 2025-04-30 | 108.50 | 109.50 | 107.00 | 107.00 | 0.1M |
| 2025-04-29 | 106.00 | 109.50 | 106.00 | 109.00 | 0.2M |
| 2025-04-28 | 106.50 | 107.50 | 105.50 | 106.00 | 0.1M |
| 2025-04-25 | 104.50 | 107.50 | 104.50 | 106.50 | 0.2M |
| 2025-04-24 | 104.50 | 105.50 | 103.00 | 104.00 | 0.2M |
| 2025-04-23 | 104.50 | 105.00 | 103.50 | 103.50 | 0.2M |
| 2025-04-22 | 102.50 | 104.00 | 101.50 | 101.50 | 0.2M |
| 2025-04-21 | 110.00 | 110.00 | 102.50 | 102.50 | 0.3M |
| 2025-04-18 | 103.50 | 113.00 | 103.00 | 108.50 | 0.8M |
| 2025-04-17 | 103.50 | 104.50 | 103.00 | 103.50 | 0.2M |
| 2025-04-16 | 103.00 | 107.00 | 102.00 | 104.50 | 0.4M |
| 2025-04-15 | 102.50 | 105.00 | 102.50 | 104.00 | 0.2M |
| 2025-04-14 | 103.50 | 106.50 | 102.50 | 103.00 | 0.4M |
| 2025-04-11 | 101.00 | 105.50 | 98.00 | 102.50 | 0.3M |
| 2025-04-10 | 100.50 | 100.50 | 100.50 | 100.50 | 0.2M |
| 2025-04-09 | 93.30 | 97.00 | 89.30 | 91.40 | 1.6M |
| 2025-04-08 | 89.00 | 93.50 | 88.80 | 93.00 | 1.9M |
| 2025-04-07 | 98.60 | 98.60 | 98.60 | 98.60 | 0.1M |
| 2025-04-02 | 108.00 | 110.00 | 106.00 | 109.50 | 0.3M |
| 2025-04-01 | 107.50 | 110.00 | 106.50 | 108.00 | 0.5M |
| 2025-03-31 | 116.00 | 116.50 | 108.00 | 108.00 | 0.8M |
| 2025-03-28 | 120.00 | 120.00 | 116.00 | 119.50 | 0.4M |
| 2025-03-27 | 124.00 | 124.00 | 121.00 | 121.00 | 0.2M |
| 2025-03-26 | 124.00 | 126.00 | 124.00 | 124.00 | 0.2M |
| 2025-03-25 | 123.00 | 125.50 | 122.00 | 124.00 | 0.2M |
| 2025-03-24 | 126.50 | 126.50 | 122.00 | 122.00 | 0.0M |
| 2025-03-21 | 125.00 | 126.00 | 123.50 | 125.00 | 0.0M |
| 2025-03-20 | 126.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-19 | 127.00 | 127.50 | 123.50 | 125.50 | 0.5M |
| 2025-03-18 | 126.00 | 129.50 | 125.50 | 127.00 | 0.6M |
| 2025-03-17 | 125.50 | 127.00 | 124.50 | 125.50 | 0.4M |
| 2025-03-14 | 122.50 | 125.50 | 122.50 | 124.00 | 0.3M |
| 2025-03-13 | 125.00 | 127.50 | 122.00 | 122.00 | 0.7M |
| 2025-03-12 | 120.50 | 126.50 | 120.00 | 124.00 | 0.8M |
| 2025-03-11 | 117.00 | 120.50 | 116.00 | 120.50 | 0.3M |
| 2025-03-10 | 117.00 | 122.00 | 114.50 | 120.00 | 0.7M |
| 2025-03-07 | 116.00 | 119.00 | 113.00 | 116.50 | 0.9M |
| 2025-03-06 | 118.00 | 122.00 | 118.00 | 122.00 | 0.5M |
| 2025-03-05 | 116.50 | 117.50 | 116.50 | 117.00 | 0.1M |
| 2025-03-04 | 115.00 | 118.00 | 113.00 | 116.50 | 0.3M |
| 2025-03-03 | 115.00 | 118.00 | 114.50 | 116.00 | 0.3M |
| 2025-02-27 | 119.50 | 120.00 | 115.00 | 115.00 | 0.0M |
| 2025-02-26 | 118.50 | 120.50 | 118.50 | 119.00 | 0.0M |
| 2025-02-25 | 118.00 | 120.50 | 118.00 | 118.50 | 0.0M |
| 2025-02-24 | 121.00 | 123.00 | 118.50 | 119.00 | 0.0M |
| 2025-02-21 | 120.00 | 122.00 | 120.00 | 121.50 | 0.0M |
| 2025-02-20 | 123.50 | 123.50 | 119.50 | 120.00 | 0.0M |
| 2025-02-19 | 125.00 | 128.00 | 122.50 | 122.50 | 0.0M |
| 2025-02-18 | 123.50 | 126.00 | 122.00 | 125.50 | 0.0M |
| 2025-02-17 | 119.00 | 127.50 | 117.50 | 123.50 | 0.0M |
| 2025-02-14 | 118.00 | 118.50 | 116.50 | 117.00 | 0.0M |
| 2025-02-13 | 113.50 | 117.50 | 113.50 | 116.50 | 0.0M |
| 2025-02-12 | 116.50 | 116.50 | 113.00 | 113.00 | 0.0M |
| 2025-02-11 | 115.00 | 115.00 | 112.50 | 114.50 | 0.0M |
| 2025-02-10 | 116.00 | 117.50 | 113.50 | 113.50 | 0.0M |
| 2025-02-07 | 120.00 | 121.00 | 117.50 | 117.50 | 0.0M |
| 2025-02-06 | 119.00 | 122.00 | 117.00 | 120.50 | 0.0M |
| 2025-02-05 | 128.00 | 128.00 | 118.50 | 119.00 | 0.0M |
| 2025-02-04 | 118.00 | 125.50 | 117.50 | 122.50 | 0.0M |
| 2025-02-03 | 114.00 | 119.00 | 113.50 | 117.50 | 0.0M |
| 2025-01-22 | 115.50 | 120.00 | 115.00 | 117.00 | 0.0M |
| 2025-01-21 | 114.50 | 115.50 | 112.50 | 114.00 | 0.0M |
| 2025-01-20 | 115.50 | 121.50 | 112.50 | 113.50 | 0.0M |
| 2025-01-17 | 102.50 | 111.00 | 99.10 | 111.00 | 0.0M |
| 2025-01-16 | 102.00 | 104.50 | 101.00 | 101.00 | 0.0M |
| 2025-01-15 | 103.00 | 104.00 | 101.50 | 101.50 | 0.0M |
| 2025-01-14 | 103.00 | 104.00 | 101.50 | 103.00 | 0.0M |
| 2025-01-13 | 102.00 | 104.00 | 100.00 | 102.50 | 0.0M |
| 2025-01-10 | 105.00 | 107.00 | 100.50 | 102.00 | 0.7M |
| 2025-01-09 | 107.00 | 107.00 | 103.00 | 105.00 | 0.0M |
| 2025-01-08 | 108.00 | 108.50 | 106.00 | 107.00 | 0.0M |
| 2025-01-07 | 113.00 | 113.50 | 105.00 | 108.50 | 0.0M |
| 2025-01-06 | 110.50 | 117.50 | 110.00 | 110.50 | 0.0M |
| 2025-01-03 | 110.00 | 110.00 | 99.80 | 109.50 | 2.3M |
| 2025-01-02 | 112.50 | 113.50 | 110.00 | 110.00 | 0.0M |