91.32
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 96.00 | 96.00 | 90.25 | 91.32 | 0.1M |
| 2025-09-25 | 98.50 | 98.50 | 94.16 | 94.97 | 0.1M |
| 2025-09-24 | 101.00 | 101.00 | 97.55 | 98.63 | 0.1M |
| 2025-09-23 | 103.95 | 103.95 | 98.90 | 99.50 | 0.1M |
| 2025-09-22 | 103.28 | 103.90 | 101.36 | 101.96 | 0.0M |
| 2025-09-19 | 105.47 | 105.47 | 103.00 | 103.28 | 0.0M |
| 2025-09-18 | 103.08 | 105.99 | 103.08 | 104.70 | 0.0M |
| 2025-09-17 | 104.35 | 105.34 | 102.15 | 103.07 | 0.1M |
| 2025-09-16 | 103.70 | 104.51 | 102.56 | 103.33 | 0.1M |
| 2025-09-15 | 102.90 | 105.44 | 101.69 | 103.65 | 0.1M |
| 2025-09-12 | 105.49 | 105.60 | 99.90 | 102.22 | 0.4M |
| 2025-09-11 | 105.50 | 106.51 | 104.10 | 104.87 | 0.1M |
| 2025-09-10 | 105.93 | 108.46 | 105.13 | 105.91 | 0.1M |
| 2025-09-09 | 107.55 | 107.74 | 105.00 | 105.41 | 0.0M |
| 2025-09-08 | 108.80 | 108.80 | 106.00 | 106.48 | 0.0M |
| 2025-09-05 | 109.87 | 111.99 | 104.51 | 105.04 | 0.2M |
| 2025-09-04 | 110.18 | 112.70 | 107.65 | 109.15 | 0.1M |
| 2025-09-03 | 110.20 | 111.66 | 109.30 | 110.18 | 0.1M |
| 2025-09-02 | 111.61 | 112.12 | 108.50 | 109.04 | 0.2M |
| 2025-09-01 | 111.69 | 112.00 | 108.15 | 110.84 | 0.1M |
| 2025-08-29 | 111.00 | 113.74 | 106.11 | 108.01 | 0.1M |
| 2025-08-28 | 111.94 | 113.52 | 110.71 | 111.46 | 0.0M |
| 2025-08-26 | 113.61 | 114.61 | 111.50 | 111.94 | 0.0M |
| 2025-08-25 | 115.09 | 115.65 | 113.01 | 113.61 | 0.0M |
| 2025-08-22 | 114.00 | 115.98 | 113.61 | 114.70 | 0.0M |
| 2025-08-21 | 117.41 | 118.63 | 113.32 | 113.96 | 0.1M |
| 2025-08-20 | 118.90 | 118.90 | 116.50 | 116.82 | 0.1M |
| 2025-08-19 | 121.44 | 121.44 | 118.00 | 118.62 | 0.0M |
| 2025-08-18 | 122.80 | 125.74 | 120.00 | 121.84 | 0.2M |
| 2025-08-14 | 122.00 | 125.40 | 121.00 | 122.69 | 0.1M |
| 2025-08-13 | 123.00 | 126.00 | 121.46 | 122.38 | 0.0M |
| 2025-08-12 | 123.28 | 125.84 | 122.23 | 123.14 | 0.1M |
| 2025-08-11 | 120.10 | 126.90 | 120.10 | 122.07 | 0.2M |
| 2025-08-08 | 112.31 | 121.37 | 112.11 | 117.87 | 0.3M |
| 2025-08-07 | 114.89 | 114.89 | 108.77 | 111.32 | 0.0M |
| 2025-08-06 | 113.89 | 115.00 | 111.51 | 112.96 | 0.0M |
| 2025-08-05 | 114.65 | 115.58 | 112.15 | 113.09 | 0.0M |
| 2025-08-04 | 110.05 | 117.00 | 110.05 | 114.65 | 0.1M |
| 2025-08-01 | 110.46 | 114.09 | 109.11 | 110.31 | 0.1M |
| 2025-07-31 | 114.50 | 114.51 | 108.64 | 111.59 | 0.1M |
| 2025-07-30 | 117.75 | 119.39 | 114.02 | 114.56 | 0.1M |
| 2025-07-29 | 115.60 | 117.35 | 113.74 | 116.60 | 0.1M |
| 2025-07-28 | 116.13 | 119.10 | 115.05 | 116.10 | 0.1M |
| 2025-07-25 | 120.89 | 121.73 | 115.20 | 116.63 | 0.1M |
| 2025-07-24 | 123.99 | 125.00 | 118.20 | 119.91 | 0.1M |
| 2025-07-23 | 128.86 | 130.90 | 123.00 | 123.45 | 0.2M |
| 2025-07-22 | 134.38 | 135.00 | 127.76 | 128.88 | 0.2M |
| 2025-07-21 | 130.89 | 137.00 | 127.31 | 133.31 | 0.4M |
| 2025-07-18 | 128.00 | 132.89 | 123.26 | 129.85 | 0.4M |
| 2025-07-17 | 124.39 | 131.00 | 123.01 | 128.35 | 0.7M |
| 2025-07-16 | 112.16 | 127.60 | 111.89 | 125.19 | 2.9M |
| 2025-07-15 | 112.90 | 113.92 | 111.00 | 111.32 | 0.0M |
| 2025-07-14 | 112.20 | 112.65 | 109.75 | 111.69 | 0.2M |
| 2025-07-11 | 114.00 | 115.02 | 111.92 | 112.34 | 0.1M |
| 2025-07-10 | 114.78 | 116.90 | 113.55 | 114.78 | 0.3M |
| 2025-07-09 | 114.80 | 114.80 | 113.46 | 113.66 | 0.0M |
| 2025-07-08 | 116.89 | 116.89 | 113.50 | 113.64 | 0.1M |
| 2025-07-07 | 114.87 | 115.89 | 112.82 | 115.22 | 0.1M |
| 2025-07-04 | 112.05 | 115.90 | 111.52 | 114.30 | 0.0M |
| 2025-07-03 | 113.68 | 114.71 | 112.00 | 112.42 | 0.1M |
| 2025-07-02 | 115.70 | 115.70 | 112.62 | 113.18 | 0.1M |
| 2025-07-01 | 118.90 | 119.74 | 114.02 | 114.64 | 0.2M |
| 2025-06-30 | 116.00 | 118.81 | 115.13 | 117.91 | 0.1M |
| 2025-06-27 | 121.05 | 123.97 | 113.10 | 116.80 | 0.4M |
| 2025-06-26 | 123.16 | 123.80 | 117.99 | 119.79 | 0.1M |
| 2025-06-25 | 121.99 | 126.00 | 121.53 | 123.16 | 0.1M |
| 2025-06-24 | 119.30 | 128.30 | 119.30 | 123.31 | 0.3M |
| 2025-06-23 | 120.45 | 120.45 | 117.45 | 118.07 | 0.1M |
| 2025-06-20 | 121.30 | 124.15 | 119.25 | 121.39 | 0.1M |
| 2025-06-19 | 123.84 | 125.20 | 117.60 | 121.61 | 0.1M |
| 2025-06-18 | 123.96 | 125.99 | 121.00 | 122.20 | 0.1M |
| 2025-06-17 | 124.98 | 131.47 | 122.80 | 123.35 | 0.3M |
| 2025-06-16 | 127.50 | 129.99 | 124.35 | 124.98 | 0.1M |
| 2025-06-13 | 126.00 | 132.78 | 125.31 | 127.28 | 0.1M |
| 2025-06-12 | 132.18 | 133.26 | 128.10 | 128.94 | 0.1M |
| 2025-06-11 | 137.76 | 138.79 | 133.00 | 133.39 | 0.2M |
| 2025-06-10 | 130.70 | 142.98 | 129.10 | 138.76 | 3.4M |
| 2025-06-09 | 129.25 | 131.87 | 127.25 | 129.32 | 0.1M |
| 2025-06-06 | 128.36 | 130.00 | 126.20 | 127.24 | 0.0M |
| 2025-06-05 | 127.00 | 129.22 | 126.60 | 127.25 | 0.0M |
| 2025-06-04 | 128.07 | 131.76 | 126.10 | 126.38 | 0.1M |
| 2025-06-03 | 128.00 | 132.80 | 126.06 | 126.57 | 0.1M |
| 2025-06-02 | 131.95 | 133.80 | 127.00 | 127.60 | 0.1M |
| 2025-05-30 | 126.50 | 132.00 | 125.50 | 131.31 | 0.3M |
| 2025-05-29 | 130.83 | 132.99 | 125.06 | 126.16 | 0.4M |
| 2025-05-28 | 135.20 | 137.80 | 130.00 | 132.14 | 0.1M |
| 2025-05-27 | 136.49 | 144.40 | 133.23 | 136.44 | 0.7M |
| 2025-05-26 | 125.79 | 137.80 | 123.80 | 135.48 | 0.7M |
| 2025-05-23 | 126.25 | 133.90 | 120.20 | 125.02 | 0.2M |
| 2025-05-22 | 130.41 | 131.50 | 125.10 | 126.30 | 0.1M |
| 2025-05-21 | 132.69 | 134.10 | 129.25 | 130.41 | 0.0M |
| 2025-05-20 | 134.00 | 135.00 | 129.71 | 131.89 | 0.1M |
| 2025-05-19 | 124.80 | 138.00 | 124.79 | 133.81 | 0.4M |
| 2025-05-16 | 115.00 | 130.00 | 114.99 | 124.80 | 0.6M |
| 2025-05-15 | 112.60 | 117.99 | 112.60 | 114.73 | 0.1M |
| 2025-05-14 | 111.00 | 115.39 | 110.99 | 112.49 | 0.1M |
| 2025-05-13 | 110.00 | 111.98 | 106.30 | 110.99 | 0.0M |
| 2025-05-12 | 106.10 | 111.64 | 106.10 | 109.84 | 0.1M |
| 2025-05-09 | 104.00 | 105.38 | 102.18 | 103.32 | 0.0M |
| 2025-05-08 | 108.00 | 111.90 | 103.90 | 105.31 | 0.1M |
| 2025-05-07 | 105.00 | 109.39 | 104.63 | 107.72 | 0.0M |
| 2025-05-06 | 113.39 | 114.52 | 108.01 | 108.88 | 0.1M |
| 2025-05-05 | 112.00 | 115.22 | 110.31 | 112.37 | 0.0M |
| 2025-05-02 | 110.87 | 112.41 | 108.52 | 110.46 | 0.0M |
| 2025-04-30 | 113.29 | 115.63 | 108.96 | 109.69 | 0.1M |
| 2025-04-29 | 116.00 | 123.25 | 112.20 | 113.29 | 0.1M |
| 2025-04-28 | 116.25 | 118.02 | 113.11 | 114.43 | 0.1M |
| 2025-04-25 | 120.66 | 122.56 | 115.50 | 118.05 | 0.1M |
| 2025-04-24 | 122.54 | 123.95 | 119.80 | 121.15 | 0.1M |
| 2025-04-23 | 125.63 | 127.50 | 120.10 | 121.32 | 0.1M |
| 2025-04-22 | 126.99 | 129.00 | 124.19 | 125.62 | 0.1M |
| 2025-04-21 | 121.88 | 127.80 | 121.87 | 126.40 | 0.1M |
| 2025-04-17 | 123.30 | 123.69 | 120.00 | 121.27 | 0.1M |
| 2025-04-16 | 118.56 | 123.00 | 118.00 | 122.06 | 0.1M |
| 2025-04-15 | 116.57 | 125.00 | 116.57 | 120.17 | 0.2M |
| 2025-04-11 | 118.95 | 118.95 | 115.41 | 117.26 | 0.1M |
| 2025-04-09 | 110.90 | 117.00 | 109.00 | 114.54 | 0.1M |
| 2025-04-08 | 103.00 | 116.44 | 102.92 | 112.12 | 0.5M |
| 2025-04-07 | 91.86 | 103.84 | 91.86 | 100.59 | 0.1M |
| 2025-04-04 | 112.69 | 112.69 | 106.20 | 107.73 | 0.1M |
| 2025-04-03 | 110.50 | 114.00 | 108.13 | 110.30 | 0.1M |
| 2025-04-02 | 109.96 | 111.90 | 107.43 | 109.75 | 0.1M |
| 2025-04-01 | 109.25 | 113.20 | 107.01 | 109.41 | 0.1M |
| 2025-03-28 | 109.65 | 112.64 | 106.50 | 107.81 | 0.2M |
| 2025-03-27 | 112.50 | 117.99 | 106.98 | 108.31 | 0.4M |
| 2025-03-26 | 125.45 | 125.45 | 114.00 | 115.20 | 0.2M |
| 2025-03-25 | 128.50 | 134.65 | 122.02 | 125.45 | 0.4M |
| 2025-03-24 | 111.99 | 132.90 | 111.50 | 126.56 | 1.3M |
| 2025-03-21 | 110.00 | 112.03 | 108.11 | 110.79 | 0.2M |
| 2025-03-20 | 109.01 | 116.94 | 108.40 | 109.47 | 0.9M |
| 2025-03-19 | 104.75 | 110.20 | 104.75 | 109.01 | 0.7M |
| 2025-03-18 | 103.40 | 107.24 | 102.00 | 104.72 | 0.2M |
| 2025-03-17 | 104.40 | 106.29 | 100.42 | 102.50 | 0.2M |
| 2025-03-13 | 108.49 | 109.91 | 102.10 | 103.87 | 0.1M |
| 2025-03-12 | 108.80 | 111.99 | 106.62 | 107.84 | 0.2M |
| 2025-03-11 | 106.00 | 108.00 | 102.99 | 106.86 | 0.6M |
| 2025-03-10 | 111.60 | 111.60 | 105.00 | 106.53 | 0.4M |
| 2025-03-07 | 112.91 | 114.70 | 110.40 | 111.28 | 0.1M |
| 2025-03-06 | 111.50 | 114.99 | 111.17 | 112.24 | 0.1M |
| 2025-03-05 | 110.05 | 115.60 | 109.31 | 110.11 | 0.1M |
| 2025-03-04 | 108.29 | 124.00 | 104.96 | 110.92 | 0.6M |
| 2025-03-03 | 113.22 | 114.19 | 105.00 | 107.12 | 0.1M |
| 2025-02-28 | 113.65 | 120.00 | 112.10 | 113.32 | 0.2M |
| 2025-02-27 | 112.98 | 117.45 | 111.00 | 115.38 | 0.4M |
| 2025-02-25 | 109.00 | 117.81 | 107.29 | 112.98 | 0.3M |
| 2025-02-24 | 105.79 | 112.18 | 103.11 | 107.92 | 0.1M |
| 2025-02-21 | 111.80 | 115.10 | 106.50 | 107.82 | 0.1M |
| 2025-02-20 | 105.00 | 111.99 | 102.99 | 111.27 | 0.1M |
| 2025-02-19 | 102.00 | 110.50 | 102.00 | 105.92 | 0.1M |
| 2025-02-18 | 109.00 | 111.90 | 101.00 | 103.13 | 0.1M |
| 2025-02-17 | 113.00 | 118.80 | 107.41 | 109.82 | 0.1M |
| 2025-02-14 | 125.70 | 125.70 | 114.40 | 117.06 | 0.1M |
| 2025-02-13 | 125.01 | 133.39 | 124.00 | 125.77 | 0.3M |
| 2025-02-12 | 128.65 | 129.50 | 120.50 | 126.72 | 0.1M |
| 2025-02-11 | 128.80 | 133.00 | 125.15 | 128.60 | 0.1M |
| 2025-02-10 | 133.66 | 135.18 | 128.11 | 129.32 | 0.0M |
| 2025-02-07 | 135.39 | 137.65 | 132.85 | 134.83 | 0.2M |
| 2025-02-06 | 134.72 | 138.00 | 133.00 | 134.17 | 0.1M |
| 2025-02-05 | 135.00 | 137.91 | 132.15 | 133.56 | 0.1M |
| 2025-02-04 | 133.39 | 135.79 | 132.40 | 133.92 | 0.0M |
| 2025-02-03 | 137.95 | 137.95 | 132.21 | 133.38 | 0.0M |
| 2025-02-01 | 134.45 | 142.39 | 131.00 | 138.45 | 0.1M |
| 2025-01-31 | 131.05 | 137.99 | 131.05 | 133.80 | 0.1M |
| 2025-01-30 | 133.72 | 135.45 | 131.13 | 132.40 | 0.0M |
| 2025-01-29 | 128.10 | 138.00 | 127.99 | 132.00 | 0.2M |
| 2025-01-28 | 137.00 | 138.00 | 128.10 | 129.06 | 0.1M |
| 2025-01-27 | 140.99 | 141.89 | 132.15 | 134.05 | 0.2M |
| 2025-01-24 | 148.49 | 148.71 | 140.10 | 140.99 | 0.2M |
| 2025-01-23 | 147.20 | 151.38 | 146.05 | 148.52 | 0.0M |
| 2025-01-22 | 158.69 | 158.69 | 146.05 | 148.30 | 0.1M |
| 2025-01-21 | 160.90 | 161.69 | 157.05 | 157.56 | 0.0M |
| 2025-01-20 | 155.00 | 166.00 | 152.65 | 162.35 | 0.3M |
| 2025-01-17 | 144.10 | 157.00 | 141.28 | 154.70 | 1.0M |
| 2025-01-16 | 139.02 | 155.00 | 139.02 | 146.26 | 0.2M |
| 2025-01-15 | 140.40 | 143.73 | 136.85 | 137.59 | 0.1M |
| 2025-01-14 | 137.75 | 143.79 | 137.75 | 142.04 | 0.1M |
| 2025-01-13 | 152.00 | 152.00 | 134.50 | 137.14 | 0.2M |
| 2025-01-10 | 162.60 | 164.44 | 150.15 | 151.84 | 0.2M |
| 2025-01-09 | 153.99 | 172.40 | 152.81 | 164.54 | 1.0M |
| 2025-01-08 | 155.07 | 156.99 | 152.00 | 153.25 | 0.0M |
| 2025-01-07 | 155.00 | 159.04 | 154.10 | 155.07 | 0.1M |
| 2025-01-06 | 165.98 | 167.05 | 153.14 | 154.36 | 0.1M |
| 2025-01-03 | 165.89 | 168.10 | 163.20 | 164.75 | 0.1M |
| 2025-01-02 | 168.10 | 169.50 | 164.66 | 165.07 | 0.1M |
| 2025-01-01 | 166.10 | 169.50 | 166.10 | 167.51 | 0.1M |