95.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 83.64 | 84.02 | 81.32 | 81.58 | 2.5M |
| 2024-12-30 | 81.14 | 82.87 | 79.59 | 82.32 | 5.5M |
| 2024-12-27 | 84.12 | 84.17 | 81.42 | 82.52 | 4.7M |
| 2024-12-26 | 83.58 | 84.41 | 83.07 | 83.45 | 2.8M |
| 2024-12-24 | 84.56 | 86.62 | 84.29 | 86.42 | 2.9M |
| 2024-12-23 | 83.42 | 83.46 | 80.65 | 81.16 | 5.9M |
| 2024-12-20 | 83.13 | 85.49 | 82.89 | 84.20 | 4.7M |
| 2024-12-19 | 89.42 | 89.82 | 83.46 | 84.13 | 11.1M |
| 2024-12-18 | 91.49 | 91.79 | 87.30 | 87.86 | 8.1M |
| 2024-12-17 | 94.20 | 94.81 | 92.38 | 93.33 | 4.9M |
| 2024-12-16 | 91.26 | 94.33 | 91.17 | 92.46 | 5.8M |
| 2024-12-13 | 87.82 | 89.21 | 87.14 | 88.94 | 4.0M |
| 2024-12-12 | 88.67 | 89.75 | 86.73 | 87.44 | 3.8M |
| 2024-12-11 | 86.26 | 89.03 | 86.08 | 88.62 | 4.7M |
| 2024-12-10 | 85.74 | 85.95 | 82.38 | 84.28 | 5.8M |
| 2024-12-09 | 86.64 | 87.91 | 83.90 | 84.02 | 6.1M |
| 2024-12-06 | 86.90 | 89.34 | 86.28 | 88.92 | 4.8M |
| 2024-12-05 | 89.97 | 90.80 | 85.55 | 86.61 | 8.8M |
| 2024-12-04 | 83.84 | 86.91 | 82.79 | 86.64 | 8.3M |
| 2024-12-03 | 82.34 | 84.34 | 81.83 | 83.64 | 4.4M |
| 2024-12-02 | 83.98 | 85.27 | 82.51 | 83.70 | 4.5M |
| 2024-11-29 | 85.18 | 86.54 | 84.87 | 84.91 | 3.5M |
| 2024-11-27 | 82.64 | 85.21 | 82.39 | 84.51 | 5.5M |
| 2024-11-26 | 80.52 | 82.89 | 79.17 | 79.45 | 7.7M |
| 2024-11-25 | 85.05 | 85.18 | 82.43 | 82.97 | 8.0M |
| 2024-11-22 | 85.46 | 87.31 | 84.97 | 86.73 | 7.2M |
| 2024-11-21 | 85.15 | 86.70 | 83.57 | 85.88 | 8.7M |
| 2024-11-20 | 82.76 | 83.11 | 81.49 | 82.54 | 7.0M |
| 2024-11-19 | 80.10 | 82.37 | 79.73 | 80.95 | 7.3M |
| 2024-11-18 | 79.09 | 81.06 | 78.41 | 80.12 | 9.5M |
| 2024-11-15 | 78.10 | 80.10 | 76.69 | 80.06 | 6.5M |
| 2024-11-14 | 79.88 | 80.31 | 76.34 | 76.40 | 7.7M |
| 2024-11-13 | 78.67 | 81.79 | 78.11 | 78.48 | 14.7M |
| 2024-11-12 | 75.31 | 78.70 | 74.53 | 78.38 | 9.0M |
| 2024-11-11 | 71.64 | 76.59 | 71.43 | 76.15 | 14.1M |
| 2024-11-08 | 66.74 | 67.67 | 66.23 | 67.18 | 5.4M |
| 2024-11-07 | 65.57 | 67.31 | 65.21 | 66.98 | 6.9M |
| 2024-11-06 | 64.98 | 66.98 | 64.29 | 66.70 | 12.6M |
| 2024-11-05 | 60.56 | 61.60 | 60.06 | 60.66 | 6.4M |
| 2024-11-04 | 59.94 | 60.08 | 58.64 | 58.77 | 5.4M |
| 2024-11-01 | 61.30 | 62.62 | 60.05 | 60.47 | 8.1M |
| 2024-10-31 | 62.89 | 62.96 | 61.01 | 61.07 | 7.3M |
| 2024-10-30 | 62.79 | 63.39 | 62.42 | 62.79 | 4.7M |
| 2024-10-29 | 62.29 | 64.43 | 62.01 | 63.45 | 8.7M |
| 2024-10-28 | 60.28 | 61.15 | 59.82 | 60.93 | 5.2M |
| 2024-10-25 | 59.47 | 60.16 | 57.59 | 58.39 | 5.2M |
| 2024-10-24 | 59.08 | 59.72 | 58.82 | 59.72 | 2.6M |
| 2024-10-23 | 58.12 | 58.46 | 56.96 | 58.07 | 3.5M |
| 2024-10-22 | 58.67 | 59.19 | 58.21 | 58.98 | 2.8M |
| 2024-10-21 | 59.39 | 59.39 | 58.39 | 59.24 | 4.6M |
| 2024-10-18 | 59.33 | 60.42 | 59.23 | 60.03 | 3.8M |
| 2024-10-17 | 58.62 | 59.19 | 58.26 | 58.41 | 2.7M |
| 2024-10-16 | 59.37 | 59.77 | 58.73 | 59.24 | 3.5M |
| 2024-10-15 | 57.66 | 59.51 | 56.66 | 58.62 | 6.5M |
| 2024-10-14 | 56.63 | 58.05 | 56.55 | 57.68 | 5.7M |
| 2024-10-11 | 53.67 | 55.52 | 53.67 | 55.23 | 6.4M |
| 2024-10-10 | 53.39 | 53.40 | 51.42 | 52.15 | 3.3M |
| 2024-10-09 | 54.12 | 54.54 | 53.11 | 53.28 | 2.5M |
| 2024-10-08 | 54.75 | 55.28 | 54.03 | 54.40 | 2.9M |
| 2024-10-07 | 55.19 | 56.41 | 54.88 | 55.42 | 3.4M |
| 2024-10-04 | 53.80 | 54.67 | 53.13 | 54.56 | 2.7M |
| 2024-10-03 | 52.87 | 53.38 | 52.35 | 53.35 | 3.2M |
| 2024-10-02 | 53.24 | 54.53 | 52.44 | 52.62 | 4.4M |
| 2024-10-01 | 55.41 | 55.47 | 53.30 | 53.98 | 8.1M |
| 2024-09-30 | 55.95 | 56.05 | 55.09 | 55.53 | 3.7M |
| 2024-09-27 | 57.47 | 58.23 | 57.18 | 57.43 | 4.9M |
| 2024-09-26 | 56.32 | 57.64 | 56.10 | 56.61 | 6.4M |
| 2024-09-25 | 55.58 | 55.98 | 55.05 | 55.25 | 2.1M |
| 2024-09-24 | 55.51 | 56.33 | 54.84 | 56.26 | 3.0M |
| 2024-09-23 | 55.38 | 55.81 | 55.13 | 55.38 | 2.2M |
| 2024-09-20 | 55.09 | 55.58 | 54.54 | 54.95 | 2.8M |
| 2024-09-19 | 55.36 | 55.90 | 54.81 | 55.33 | 4.1M |
| 2024-09-18 | 52.39 | 53.64 | 51.75 | 52.48 | 4.7M |
| 2024-09-17 | 51.90 | 53.70 | 51.49 | 52.42 | 6.6M |
| 2024-09-16 | 51.17 | 51.21 | 50.25 | 50.67 | 2.7M |
| 2024-09-13 | 50.51 | 52.55 | 50.45 | 52.31 | 4.4M |
| 2024-09-12 | 50.50 | 51.24 | 50.13 | 51.10 | 2.4M |
| 2024-09-11 | 49.70 | 50.74 | 48.56 | 50.37 | 5.1M |
| 2024-09-10 | 49.76 | 50.78 | 49.40 | 50.70 | 2.1M |
| 2024-09-09 | 48.42 | 50.06 | 47.90 | 49.97 | 7.5M |
| 2024-09-06 | 49.62 | 49.74 | 46.49 | 46.74 | 11.7M |
| 2024-09-05 | 49.54 | 50.05 | 48.72 | 48.99 | 6.3M |
| 2024-09-04 | 49.38 | 51.18 | 49.06 | 50.76 | 6.8M |
| 2024-09-03 | 51.69 | 51.69 | 50.24 | 50.70 | 7.6M |
| 2024-08-30 | 52.10 | 52.32 | 50.45 | 51.23 | 7.1M |
| 2024-08-29 | 52.65 | 53.49 | 51.48 | 51.79 | 7.5M |
| 2024-08-28 | 52.36 | 52.49 | 50.57 | 51.47 | 9.6M |
| 2024-08-27 | 54.63 | 54.64 | 53.73 | 54.33 | 4.5M |
| 2024-08-26 | 55.87 | 55.91 | 55.16 | 55.41 | 3.0M |
| 2024-08-23 | 53.47 | 55.92 | 53.19 | 55.73 | 9.3M |
| 2024-08-22 | 53.21 | 53.31 | 52.56 | 52.74 | 2.4M |
| 2024-08-21 | 52.04 | 53.93 | 51.48 | 53.88 | 4.8M |
| 2024-08-20 | 53.00 | 53.37 | 51.20 | 52.08 | 4.1M |
| 2024-08-19 | 51.38 | 51.89 | 50.81 | 51.60 | 2.6M |
| 2024-08-16 | 51.22 | 52.39 | 50.44 | 52.24 | 5.9M |
| 2024-08-15 | 51.72 | 52.37 | 49.58 | 49.88 | 4.8M |
| 2024-08-14 | 53.17 | 53.32 | 51.31 | 51.52 | 3.4M |
| 2024-08-13 | 51.57 | 53.91 | 51.51 | 53.24 | 3.3M |
| 2024-08-12 | 52.07 | 53.11 | 50.59 | 51.66 | 3.6M |
| 2024-08-09 | 52.83 | 53.50 | 52.11 | 53.10 | 3.3M |
| 2024-08-08 | 50.52 | 52.40 | 49.60 | 52.01 | 7.5M |
| 2024-08-07 | 50.15 | 50.33 | 47.80 | 47.88 | 5.8M |
| 2024-08-06 | 48.25 | 49.93 | 47.62 | 49.68 | 7.4M |
| 2024-08-05 | 43.53 | 48.60 | 43.34 | 46.80 | 18.4M |
| 2024-08-02 | 56.69 | 57.26 | 54.48 | 54.68 | 6.4M |
| 2024-08-01 | 56.51 | 56.74 | 54.37 | 55.35 | 9.6M |
| 2024-07-31 | 58.08 | 58.46 | 56.76 | 57.06 | 4.0M |
| 2024-07-30 | 58.29 | 58.54 | 57.26 | 57.63 | 4.3M |
| 2024-07-29 | 60.97 | 61.00 | 58.07 | 58.85 | 6.5M |
| 2024-07-26 | 59.00 | 59.68 | 58.52 | 59.52 | 7.1M |
| 2024-07-25 | 56.22 | 57.00 | 55.43 | 56.54 | 4.8M |
| 2024-07-24 | 58.34 | 58.73 | 57.34 | 57.41 | 3.5M |
| 2024-07-23 | 58.24 | 58.93 | 57.21 | 57.31 | 6.7M |
| 2024-07-22 | 59.20 | 59.77 | 58.25 | 59.73 | 5.0M |
| 2024-07-19 | 56.13 | 59.11 | 56.05 | 58.88 | 10.5M |
| 2024-07-18 | 56.80 | 56.87 | 55.30 | 55.60 | 4.7M |
| 2024-07-17 | 56.61 | 57.24 | 55.85 | 56.54 | 4.2M |
| 2024-07-16 | 55.94 | 57.11 | 55.20 | 57.07 | 4.5M |
| 2024-07-15 | 54.98 | 55.96 | 54.66 | 55.53 | 7.5M |
| 2024-07-12 | 50.35 | 51.26 | 50.30 | 50.43 | 4.2M |
| 2024-07-11 | 51.46 | 51.60 | 50.01 | 50.19 | 4.4M |
| 2024-07-10 | 50.75 | 50.77 | 50.14 | 50.15 | 4.6M |
| 2024-07-09 | 50.07 | 50.99 | 49.79 | 50.60 | 4.7M |
| 2024-07-08 | 50.03 | 50.20 | 48.09 | 49.40 | 8.3M |
| 2024-07-05 | 48.58 | 49.94 | 48.45 | 49.43 | 10.7M |
| 2024-07-03 | 52.74 | 53.14 | 52.38 | 52.87 | 2.9M |
| 2024-07-02 | 55.00 | 55.21 | 53.97 | 54.11 | 3.3M |
| 2024-07-01 | 54.97 | 55.87 | 54.62 | 55.28 | 4.3M |
| 2024-06-28 | 53.75 | 54.06 | 52.35 | 52.46 | 5.3M |
| 2024-06-27 | 53.85 | 54.57 | 53.63 | 53.71 | 3.4M |
| 2024-06-26 | 53.84 | 54.22 | 53.06 | 53.32 | 3.5M |
| 2024-06-25 | 53.52 | 54.58 | 53.32 | 54.17 | 6.9M |
| 2024-06-24 | 53.57 | 53.94 | 51.56 | 51.81 | 8.9M |
| 2024-06-21 | 55.63 | 56.28 | 55.37 | 56.14 | 4.5M |
| 2024-06-20 | 57.14 | 57.26 | 56.40 | 56.89 | 3.6M |
| 2024-06-18 | 56.73 | 57.15 | 55.94 | 56.28 | 4.8M |
| 2024-06-17 | 57.40 | 58.83 | 56.85 | 58.31 | 3.5M |
| 2024-06-14 | 58.85 | 58.91 | 56.83 | 57.25 | 6.9M |
| 2024-06-13 | 59.53 | 59.74 | 57.83 | 58.13 | 5.6M |
| 2024-06-12 | 60.59 | 61.29 | 58.78 | 59.00 | 5.5M |
| 2024-06-11 | 58.78 | 59.12 | 57.71 | 58.95 | 4.7M |
| 2024-06-10 | 60.59 | 61.40 | 60.46 | 60.79 | 2.9M |
| 2024-06-07 | 62.46 | 62.72 | 59.70 | 60.49 | 6.1M |
| 2024-06-06 | 62.31 | 62.70 | 61.58 | 61.65 | 4.0M |
| 2024-06-05 | 62.29 | 62.88 | 61.57 | 62.38 | 5.6M |
| 2024-06-04 | 60.76 | 62.26 | 60.59 | 61.67 | 7.7M |
| 2024-06-03 | 61.01 | 61.57 | 59.99 | 60.55 | 4.3M |
| 2024-05-31 | 60.17 | 60.21 | 58.22 | 59.11 | 4.7M |
| 2024-05-30 | 59.69 | 60.91 | 59.54 | 60.15 | 7.0M |
| 2024-05-29 | 59.34 | 59.47 | 58.71 | 58.79 | 3.7M |
| 2024-05-28 | 59.83 | 60.01 | 58.78 | 59.83 | 4.7M |
| 2024-05-24 | 59.00 | 60.76 | 58.59 | 60.57 | 6.8M |
| 2024-05-23 | 60.62 | 60.73 | 58.37 | 58.72 | 5.6M |
| 2024-05-22 | 61.07 | 61.91 | 60.58 | 61.09 | 6.1M |
| 2024-05-21 | 62.11 | 62.43 | 60.52 | 60.60 | 7.2M |
| 2024-05-20 | 58.65 | 61.45 | 58.42 | 61.42 | 8.6M |
| 2024-05-17 | 58.11 | 59.12 | 57.61 | 58.79 | 5.4M |
| 2024-05-16 | 57.77 | 58.17 | 56.52 | 57.02 | 4.9M |
| 2024-05-15 | 56.28 | 58.19 | 55.96 | 57.85 | 11.3M |
| 2024-05-14 | 54.23 | 54.48 | 53.43 | 53.86 | 3.5M |
| 2024-05-13 | 54.95 | 55.56 | 54.73 | 55.26 | 4.6M |
| 2024-05-10 | 55.00 | 55.25 | 52.61 | 53.05 | 7.1M |
| 2024-05-09 | 53.69 | 54.88 | 53.21 | 54.66 | 4.6M |
| 2024-05-08 | 54.26 | 54.96 | 54.00 | 54.36 | 3.0M |
| 2024-05-07 | 55.61 | 56.31 | 54.93 | 55.16 | 3.8M |
| 2024-05-06 | 55.64 | 56.21 | 54.86 | 55.29 | 5.4M |
| 2024-05-03 | 53.55 | 54.50 | 53.51 | 54.38 | 6.7M |
| 2024-05-02 | 51.36 | 52.15 | 50.92 | 51.93 | 6.6M |
| 2024-05-01 | 50.43 | 51.92 | 49.43 | 49.72 | 10.8M |
| 2024-04-30 | 53.49 | 53.76 | 51.52 | 51.68 | 9.5M |
| 2024-04-29 | 54.67 | 55.27 | 53.96 | 55.08 | 4.1M |
| 2024-04-26 | 55.80 | 56.67 | 55.34 | 55.75 | 5.5M |
| 2024-04-25 | 55.21 | 56.78 | 54.95 | 56.61 | 5.6M |
| 2024-04-24 | 57.78 | 58.03 | 55.70 | 55.90 | 8.7M |
| 2024-04-23 | 57.89 | 58.77 | 57.83 | 58.19 | 4.0M |
| 2024-04-22 | 57.86 | 58.53 | 57.47 | 58.23 | 6.6M |
| 2024-04-19 | 56.72 | 57.01 | 55.62 | 56.32 | 6.0M |
| 2024-04-18 | 54.63 | 56.17 | 54.13 | 55.59 | 8.2M |
| 2024-04-17 | 54.59 | 55.10 | 52.16 | 53.30 | 9.9M |
| 2024-04-16 | 55.32 | 55.43 | 53.98 | 54.89 | 7.7M |
| 2024-04-15 | 57.98 | 58.23 | 54.52 | 55.36 | 10.4M |
| 2024-04-12 | 61.41 | 61.52 | 57.01 | 58.51 | 13.4M |
| 2024-04-11 | 61.92 | 62.06 | 60.85 | 61.69 | 7.9M |
| 2024-04-10 | 59.22 | 61.34 | 59.02 | 61.33 | 9.8M |
| 2024-04-09 | 61.87 | 62.11 | 59.68 | 60.31 | 8.1M |
| 2024-04-08 | 63.17 | 63.21 | 62.31 | 62.83 | 7.8M |
| 2024-04-05 | 58.58 | 60.05 | 58.47 | 58.94 | 7.2M |
| 2024-04-04 | 58.90 | 60.74 | 58.75 | 59.93 | 9.6M |
| 2024-04-03 | 57.57 | 58.59 | 57.34 | 57.59 | 8.6M |
| 2024-04-02 | 56.81 | 58.05 | 56.46 | 57.66 | 11.7M |
| 2024-04-01 | 61.34 | 61.40 | 59.58 | 61.03 | 9.1M |
| 2024-03-28 | 62.25 | 62.81 | 61.71 | 62.06 | 10.6M |
| 2024-03-27 | 62.74 | 62.83 | 59.88 | 60.04 | 9.8M |
| 2024-03-26 | 62.06 | 62.14 | 60.66 | 60.80 | 9.8M |
| 2024-03-25 | 58.59 | 62.28 | 58.58 | 62.20 | 20.3M |
| 2024-03-22 | 56.18 | 56.29 | 54.80 | 55.91 | 9.3M |
| 2024-03-21 | 59.19 | 59.23 | 56.76 | 57.05 | 12.2M |
| 2024-03-20 | 55.51 | 57.81 | 54.32 | 57.59 | 18.1M |
| 2024-03-19 | 55.82 | 57.58 | 54.44 | 56.35 | 17.2M |
| 2024-03-18 | 59.43 | 60.00 | 58.21 | 58.53 | 10.8M |
| 2024-03-15 | 59.34 | 61.85 | 59.01 | 60.48 | 19.7M |
| 2024-03-14 | 63.59 | 63.67 | 59.85 | 60.63 | 20.0M |
| 2024-03-13 | 63.74 | 64.42 | 62.78 | 64.40 | 16.3M |
| 2024-03-12 | 63.33 | 64.08 | 60.12 | 62.50 | 26.1M |
| 2024-03-11 | 63.38 | 63.87 | 62.48 | 63.09 | 22.6M |
| 2024-03-08 | 59.69 | 61.64 | 57.91 | 60.73 | 27.9M |
| 2024-03-07 | 59.02 | 59.72 | 58.40 | 59.25 | 19.0M |
| 2024-03-06 | 58.55 | 59.20 | 57.21 | 58.63 | 19.4M |
| 2024-03-05 | 59.32 | 60.83 | 52.13 | 54.18 | 37.9M |
| 2024-03-04 | 57.34 | 59.59 | 57.30 | 59.27 | 18.9M |
| 2024-03-01 | 54.68 | 55.46 | 53.57 | 55.19 | 14.6M |
| 2024-02-29 | 55.48 | 55.76 | 52.85 | 54.33 | 18.7M |
| 2024-02-28 | 52.72 | 56.36 | 51.72 | 52.84 | 27.1M |
| 2024-02-27 | 49.86 | 50.48 | 49.28 | 49.93 | 11.6M |
| 2024-02-26 | 45.00 | 48.15 | 44.98 | 47.72 | 12.4M |
| 2024-02-23 | 44.85 | 44.94 | 44.32 | 44.75 | 5.0M |
| 2024-02-22 | 44.74 | 45.60 | 44.68 | 45.56 | 5.6M |
| 2024-02-21 | 44.60 | 45.03 | 44.36 | 44.62 | 7.1M |
| 2024-02-20 | 45.81 | 45.86 | 44.43 | 45.52 | 7.6M |
| 2024-02-16 | 45.77 | 45.97 | 45.23 | 45.43 | 5.3M |
| 2024-02-15 | 45.99 | 46.31 | 45.22 | 45.32 | 8.3M |
| 2024-02-14 | 45.30 | 45.66 | 44.88 | 45.32 | 10.1M |
| 2024-02-13 | 42.94 | 43.37 | 42.34 | 43.29 | 7.5M |
| 2024-02-12 | 42.21 | 44.18 | 42.18 | 44.02 | 11.0M |
| 2024-02-09 | 41.15 | 42.25 | 40.99 | 41.64 | 9.9M |
| 2024-02-08 | 39.45 | 39.97 | 39.28 | 39.88 | 6.2M |
| 2024-02-07 | 37.77 | 38.77 | 37.55 | 38.66 | 5.3M |
| 2024-02-06 | 37.54 | 37.99 | 37.50 | 37.73 | 3.5M |
| 2024-02-05 | 37.95 | 37.98 | 37.01 | 37.07 | 3.1M |
| 2024-02-02 | 37.39 | 38.06 | 37.37 | 37.58 | 5.0M |
| 2024-02-01 | 37.08 | 37.88 | 37.06 | 37.66 | 4.6M |
| 2024-01-31 | 37.38 | 38.31 | 37.19 | 37.24 | 6.0M |
| 2024-01-30 | 38.03 | 38.30 | 37.86 | 38.13 | 7.6M |
| 2024-01-29 | 36.78 | 37.94 | 36.60 | 37.82 | 8.5M |
| 2024-01-26 | 36.05 | 36.97 | 35.99 | 36.75 | 9.2M |
| 2024-01-25 | 35.05 | 35.10 | 34.61 | 34.81 | 6.4M |
| 2024-01-24 | 35.00 | 35.20 | 34.58 | 34.60 | 7.6M |
| 2024-01-23 | 33.95 | 34.69 | 33.77 | 34.34 | 10.4M |
| 2024-01-22 | 35.61 | 35.77 | 34.49 | 35.18 | 11.6M |
| 2024-01-19 | 36.08 | 36.92 | 35.28 | 36.49 | 13.8M |
| 2024-01-18 | 37.40 | 37.52 | 35.60 | 35.76 | 10.3M |
| 2024-01-17 | 37.45 | 37.69 | 37.03 | 37.40 | 7.9M |
| 2024-01-16 | 37.90 | 38.14 | 36.91 | 38.10 | 8.5M |
| 2024-01-12 | 40.74 | 40.81 | 37.95 | 38.35 | 11.4M |
| 2024-01-11 | 41.99 | 50.70 | 40.26 | 40.88 | 16.8M |