97.37
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 97.20 | 98.01 | 94.00 | 97.37 | 0.0M |
| 2025-09-30 | 96.10 | 97.88 | 94.71 | 95.23 | 0.0M |
| 2025-09-29 | 100.00 | 102.00 | 95.10 | 96.08 | 0.1M |
| 2025-09-26 | 102.00 | 104.40 | 98.15 | 99.93 | 0.0M |
| 2025-09-25 | 104.94 | 104.94 | 103.00 | 103.23 | 0.0M |
| 2025-09-24 | 103.89 | 105.38 | 103.13 | 103.64 | 0.0M |
| 2025-09-23 | 105.78 | 105.78 | 101.30 | 103.90 | 0.0M |
| 2025-09-22 | 105.88 | 105.88 | 103.20 | 104.34 | 0.1M |
| 2025-09-19 | 104.06 | 105.49 | 103.50 | 104.10 | 0.0M |
| 2025-09-18 | 106.93 | 107.00 | 104.00 | 105.81 | 0.0M |
| 2025-09-17 | 106.00 | 107.48 | 104.50 | 105.37 | 0.0M |
| 2025-09-16 | 107.44 | 107.44 | 104.75 | 105.06 | 0.0M |
| 2025-09-15 | 108.00 | 108.00 | 105.01 | 105.66 | 0.0M |
| 2025-09-12 | 108.00 | 108.00 | 104.50 | 105.67 | 0.0M |
| 2025-09-11 | 111.90 | 111.90 | 107.10 | 108.32 | 0.0M |
| 2025-09-10 | 109.00 | 112.70 | 109.00 | 110.17 | 0.1M |
| 2025-09-09 | 108.85 | 109.50 | 105.11 | 108.44 | 0.1M |
| 2025-09-08 | 103.05 | 106.99 | 101.50 | 106.41 | 0.1M |
| 2025-09-05 | 104.00 | 104.00 | 100.00 | 102.05 | 0.0M |
| 2025-09-04 | 103.00 | 104.00 | 102.00 | 102.14 | 0.0M |
| 2025-09-03 | 100.45 | 103.90 | 98.15 | 102.57 | 0.0M |
| 2025-09-02 | 98.79 | 102.30 | 97.90 | 99.05 | 0.1M |
| 2025-09-01 | 97.00 | 98.00 | 96.46 | 97.90 | 0.0M |
| 2025-08-29 | 94.95 | 97.80 | 94.00 | 96.06 | 0.0M |
| 2025-08-28 | 97.00 | 97.00 | 92.70 | 93.48 | 0.0M |
| 2025-08-26 | 97.00 | 99.00 | 95.00 | 95.69 | 0.0M |
| 2025-08-25 | 97.00 | 99.00 | 96.10 | 97.02 | 0.0M |
| 2025-08-22 | 100.00 | 100.60 | 96.35 | 97.98 | 0.0M |
| 2025-08-21 | 101.95 | 101.95 | 97.10 | 99.62 | 0.0M |
| 2025-08-20 | 100.10 | 103.40 | 99.36 | 100.06 | 0.0M |
| 2025-08-19 | 102.45 | 102.45 | 99.00 | 100.10 | 0.0M |
| 2025-08-18 | 104.40 | 105.00 | 100.30 | 100.49 | 0.0M |
| 2025-08-14 | 108.70 | 108.80 | 101.02 | 101.44 | 0.0M |
| 2025-08-13 | 106.00 | 107.00 | 103.06 | 105.59 | 0.0M |
| 2025-08-12 | 106.00 | 107.00 | 103.00 | 104.18 | 0.0M |
| 2025-08-11 | 102.00 | 104.10 | 99.70 | 103.71 | 0.1M |
| 2025-08-08 | 102.85 | 103.00 | 98.10 | 99.15 | 0.1M |
| 2025-08-07 | 98.02 | 103.00 | 98.02 | 100.37 | 0.0M |
| 2025-08-06 | 103.00 | 104.80 | 98.01 | 100.20 | 0.1M |
| 2025-08-05 | 104.99 | 106.00 | 101.51 | 102.09 | 0.1M |
| 2025-08-04 | 106.67 | 110.00 | 102.50 | 103.58 | 0.2M |
| 2025-08-01 | 106.00 | 110.25 | 105.80 | 106.67 | 0.2M |
| 2025-07-31 | 104.50 | 107.00 | 102.00 | 105.00 | 0.0M |
| 2025-07-30 | 104.01 | 107.00 | 103.40 | 105.17 | 0.1M |
| 2025-07-29 | 105.00 | 107.25 | 102.85 | 105.74 | 0.1M |
| 2025-07-28 | 105.00 | 105.99 | 102.59 | 104.69 | 0.1M |
| 2025-07-25 | 104.00 | 106.00 | 103.00 | 104.65 | 0.1M |
| 2025-07-24 | 108.50 | 108.50 | 103.50 | 104.00 | 0.1M |
| 2025-07-23 | 109.00 | 109.00 | 105.50 | 107.50 | 0.1M |
| 2025-07-22 | 108.20 | 108.20 | 105.40 | 107.10 | 0.1M |
| 2025-07-21 | 109.00 | 109.60 | 105.00 | 106.01 | 0.1M |
| 2025-07-18 | 107.00 | 108.89 | 106.00 | 106.90 | 0.1M |
| 2025-07-17 | 108.90 | 108.90 | 105.00 | 107.16 | 0.0M |
| 2025-07-16 | 107.17 | 109.00 | 103.01 | 105.48 | 0.0M |
| 2025-07-15 | 107.60 | 110.00 | 106.00 | 106.64 | 0.1M |
| 2025-07-14 | 104.47 | 107.00 | 101.00 | 106.28 | 0.1M |
| 2025-07-11 | 106.00 | 107.70 | 103.25 | 104.64 | 0.1M |
| 2025-07-10 | 116.73 | 119.37 | 105.00 | 105.64 | 0.8M |
| 2025-07-09 | 119.29 | 120.80 | 116.10 | 116.73 | 0.2M |
| 2025-07-08 | 122.00 | 124.00 | 116.38 | 118.18 | 0.5M |
| 2025-07-07 | 115.95 | 121.12 | 114.25 | 120.15 | 0.6M |
| 2025-07-04 | 115.26 | 116.50 | 110.16 | 114.04 | 0.2M |
| 2025-07-03 | 112.99 | 117.50 | 111.15 | 114.59 | 0.4M |
| 2025-07-02 | 112.88 | 113.30 | 110.52 | 111.98 | 0.1M |
| 2025-07-01 | 112.90 | 114.79 | 109.52 | 112.19 | 0.3M |
| 2025-06-30 | 111.00 | 113.44 | 110.08 | 111.75 | 0.3M |
| 2025-06-27 | 112.10 | 112.13 | 108.00 | 109.71 | 0.3M |
| 2025-06-26 | 111.19 | 114.65 | 110.20 | 111.74 | 0.4M |
| 2025-06-25 | 110.38 | 114.40 | 108.25 | 109.98 | 0.3M |
| 2025-06-24 | 105.20 | 115.00 | 105.20 | 109.25 | 0.4M |
| 2025-06-23 | 104.00 | 106.65 | 103.99 | 105.13 | 0.1M |
| 2025-06-20 | 101.40 | 107.64 | 100.15 | 106.50 | 0.3M |
| 2025-06-19 | 102.30 | 104.87 | 100.32 | 101.49 | 0.2M |
| 2025-06-18 | 102.40 | 107.70 | 100.99 | 103.35 | 0.2M |
| 2025-06-17 | 105.31 | 107.40 | 101.06 | 102.40 | 0.2M |
| 2025-06-16 | 107.94 | 107.94 | 103.23 | 105.30 | 0.3M |
| 2025-06-13 | 107.10 | 109.84 | 105.81 | 108.57 | 0.3M |
| 2025-06-12 | 109.89 | 113.10 | 106.52 | 110.26 | 0.8M |
| 2025-06-11 | 96.40 | 114.38 | 96.37 | 110.27 | 2.9M |
| 2025-06-10 | 95.00 | 97.02 | 93.85 | 95.94 | 0.2M |
| 2025-06-09 | 93.41 | 98.42 | 90.25 | 94.29 | 0.7M |
| 2025-06-06 | 97.10 | 97.60 | 91.35 | 92.67 | 0.5M |
| 2025-06-05 | 94.66 | 100.00 | 94.30 | 97.08 | 1.1M |
| 2025-06-04 | 90.01 | 97.20 | 85.25 | 94.21 | 2.3M |
| 2025-06-03 | 82.35 | 92.15 | 81.90 | 88.19 | 0.7M |
| 2025-06-02 | 81.18 | 84.09 | 79.80 | 82.10 | 0.5M |
| 2025-05-30 | 79.49 | 82.90 | 77.55 | 81.18 | 0.3M |
| 2025-05-29 | 83.96 | 85.80 | 78.90 | 79.46 | 0.6M |
| 2025-05-28 | 77.10 | 84.50 | 77.00 | 83.56 | 0.8M |
| 2025-05-27 | 75.83 | 77.21 | 75.01 | 76.46 | 0.3M |
| 2025-05-26 | 72.20 | 76.70 | 72.16 | 75.84 | 0.5M |
| 2025-05-23 | 73.96 | 74.15 | 71.95 | 72.20 | 0.5M |
| 2025-05-22 | 71.90 | 77.25 | 71.71 | 73.78 | 1.3M |
| 2025-05-21 | 71.72 | 73.46 | 71.60 | 71.94 | 0.3M |
| 2025-05-20 | 72.84 | 73.12 | 71.70 | 71.91 | 0.2M |
| 2025-05-19 | 71.30 | 74.00 | 71.30 | 72.02 | 0.3M |
| 2025-05-16 | 74.97 | 75.40 | 70.71 | 71.23 | 0.8M |
| 2025-05-15 | 78.00 | 79.49 | 74.38 | 74.60 | 1.0M |
| 2025-05-14 | 75.80 | 78.40 | 74.92 | 77.91 | 0.3M |
| 2025-05-13 | 72.60 | 77.00 | 72.60 | 74.90 | 0.4M |
| 2025-05-12 | 72.07 | 74.21 | 71.87 | 72.24 | 0.1M |
| 2025-05-09 | 68.72 | 71.27 | 68.72 | 70.29 | 0.3M |
| 2025-05-08 | 72.24 | 73.33 | 69.50 | 70.13 | 0.8M |
| 2025-05-07 | 72.70 | 74.93 | 69.55 | 71.67 | 1.3M |
| 2025-05-06 | 76.39 | 87.50 | 73.25 | 75.71 | 2.2M |
| 2025-05-05 | 72.10 | 78.09 | 71.81 | 76.23 | 0.3M |
| 2025-05-02 | 72.50 | 75.90 | 71.17 | 72.11 | 0.3M |
| 2025-04-30 | 76.00 | 76.00 | 70.57 | 71.62 | 0.9M |
| 2025-04-29 | 77.69 | 79.17 | 74.70 | 76.20 | 0.2M |
| 2025-04-28 | 80.00 | 82.10 | 74.70 | 75.30 | 0.3M |
| 2025-04-25 | 86.90 | 87.49 | 80.00 | 80.51 | 0.5M |
| 2025-04-24 | 85.99 | 88.49 | 84.79 | 85.80 | 0.1M |
| 2025-04-23 | 85.16 | 88.00 | 84.00 | 84.69 | 0.2M |
| 2025-04-22 | 85.61 | 88.36 | 84.70 | 84.97 | 0.2M |
| 2025-04-21 | 88.40 | 93.00 | 84.36 | 85.58 | 0.4M |
| 2025-04-17 | 86.55 | 87.80 | 85.47 | 87.11 | 0.0M |
| 2025-04-16 | 86.61 | 87.84 | 85.16 | 86.25 | 0.0M |
| 2025-04-15 | 83.85 | 87.00 | 83.85 | 86.42 | 0.1M |
| 2025-04-11 | 84.90 | 84.98 | 82.75 | 83.83 | 0.1M |
| 2025-04-09 | 83.80 | 83.80 | 82.00 | 82.71 | 0.0M |
| 2025-04-08 | 84.40 | 85.59 | 81.55 | 83.36 | 0.2M |
| 2025-04-07 | 81.10 | 84.39 | 80.41 | 83.12 | 0.1M |
| 2025-04-04 | 92.10 | 92.10 | 85.00 | 85.94 | 0.1M |
| 2025-04-03 | 89.00 | 93.50 | 89.00 | 91.74 | 0.1M |
| 2025-04-02 | 92.15 | 92.15 | 88.22 | 89.43 | 0.1M |
| 2025-04-01 | 84.20 | 95.38 | 84.20 | 90.80 | 0.3M |
| 2025-03-28 | 86.16 | 88.26 | 83.55 | 83.96 | 0.6M |
| 2025-03-27 | 85.30 | 88.23 | 84.85 | 85.68 | 0.1M |
| 2025-03-26 | 89.40 | 91.20 | 85.00 | 85.61 | 0.2M |
| 2025-03-25 | 93.99 | 94.45 | 87.20 | 88.50 | 0.3M |
| 2025-03-24 | 93.55 | 96.98 | 90.32 | 92.66 | 0.2M |
| 2025-03-21 | 93.00 | 95.80 | 92.63 | 93.11 | 0.4M |
| 2025-03-20 | 93.00 | 95.76 | 92.89 | 93.23 | 0.1M |
| 2025-03-19 | 89.82 | 95.00 | 89.82 | 93.44 | 0.2M |
| 2025-03-18 | 89.01 | 91.51 | 88.50 | 89.92 | 0.1M |
| 2025-03-17 | 85.83 | 92.00 | 85.83 | 89.50 | 0.2M |
| 2025-03-13 | 89.75 | 91.38 | 87.10 | 87.62 | 0.2M |
| 2025-03-12 | 89.06 | 95.25 | 87.00 | 88.40 | 0.2M |
| 2025-03-11 | 96.00 | 96.00 | 88.92 | 90.58 | 0.1M |
| 2025-03-10 | 99.96 | 102.81 | 95.00 | 95.55 | 0.1M |
| 2025-03-07 | 102.00 | 105.50 | 100.71 | 101.98 | 0.1M |
| 2025-03-06 | 101.00 | 104.00 | 97.53 | 103.16 | 0.2M |
| 2025-03-05 | 84.00 | 99.28 | 84.00 | 97.75 | 0.2M |
| 2025-03-04 | 87.00 | 89.00 | 81.47 | 86.31 | 0.1M |
| 2025-03-03 | 86.00 | 87.89 | 82.00 | 85.45 | 0.2M |
| 2025-02-28 | 87.75 | 88.89 | 84.19 | 85.69 | 0.1M |
| 2025-02-27 | 92.84 | 92.84 | 86.49 | 87.25 | 0.1M |
| 2025-02-25 | 91.00 | 93.63 | 90.00 | 91.93 | 0.1M |
| 2025-02-24 | 92.19 | 93.68 | 90.21 | 91.20 | 0.0M |
| 2025-02-21 | 89.00 | 94.70 | 88.20 | 93.58 | 0.2M |
| 2025-02-20 | 89.00 | 93.50 | 88.41 | 88.92 | 0.1M |
| 2025-02-19 | 91.22 | 94.74 | 88.41 | 88.72 | 0.1M |
| 2025-02-18 | 94.50 | 95.59 | 89.00 | 90.76 | 0.0M |
| 2025-02-17 | 91.00 | 100.38 | 90.00 | 95.44 | 0.2M |
| 2025-02-14 | 93.64 | 97.06 | 86.00 | 91.92 | 0.1M |
| 2025-02-13 | 92.74 | 99.79 | 91.00 | 91.79 | 0.1M |
| 2025-02-12 | 92.62 | 96.90 | 85.09 | 91.00 | 0.1M |
| 2025-02-11 | 100.05 | 100.05 | 93.00 | 95.55 | 0.1M |
| 2025-02-10 | 102.70 | 102.91 | 96.63 | 98.14 | 0.1M |
| 2025-02-07 | 105.52 | 106.17 | 101.67 | 103.10 | 0.0M |
| 2025-02-06 | 103.70 | 106.84 | 103.70 | 105.04 | 0.0M |
| 2025-02-05 | 104.21 | 106.47 | 102.88 | 103.75 | 0.1M |
| 2025-02-04 | 104.10 | 107.99 | 103.00 | 103.31 | 0.1M |
| 2025-02-03 | 111.90 | 111.90 | 102.21 | 103.33 | 0.1M |
| 2025-02-01 | 116.15 | 118.87 | 108.00 | 109.39 | 0.1M |
| 2025-01-31 | 109.79 | 114.00 | 108.10 | 112.25 | 0.1M |
| 2025-01-30 | 106.14 | 111.44 | 106.14 | 109.22 | 0.0M |
| 2025-01-29 | 101.90 | 109.40 | 101.90 | 106.14 | 0.0M |
| 2025-01-28 | 106.00 | 107.99 | 101.04 | 104.65 | 0.0M |
| 2025-01-27 | 105.00 | 115.00 | 104.66 | 106.36 | 0.1M |
| 2025-01-24 | 117.95 | 117.95 | 110.00 | 110.17 | 0.0M |
| 2025-01-23 | 111.00 | 116.43 | 111.00 | 115.20 | 0.1M |
| 2025-01-22 | 115.00 | 120.00 | 109.00 | 110.89 | 0.1M |
| 2025-01-21 | 113.99 | 117.57 | 111.25 | 114.43 | 0.1M |
| 2025-01-20 | 106.05 | 111.98 | 106.05 | 111.98 | 0.0M |
| 2025-01-17 | 106.65 | 106.65 | 106.65 | 106.65 | 0.0M |
| 2025-01-16 | 104.56 | 104.56 | 104.56 | 104.56 | 0.0M |
| 2025-01-15 | 102.51 | 102.51 | 102.51 | 102.51 | 0.0M |
| 2025-01-14 | 100.00 | 100.50 | 99.50 | 100.50 | 0.0M |
| 2025-01-13 | 102.00 | 102.00 | 100.84 | 100.84 | 0.0M |
| 2025-01-10 | 102.90 | 103.00 | 102.90 | 102.90 | 0.1M |
| 2025-01-09 | 108.96 | 108.96 | 105.00 | 105.00 | 0.0M |
| 2025-01-08 | 107.00 | 107.20 | 106.83 | 106.83 | 0.0M |
| 2025-01-07 | 110.11 | 110.12 | 107.89 | 109.00 | 0.0M |
| 2025-01-06 | 111.99 | 111.99 | 110.05 | 110.10 | 0.1M |
| 2025-01-03 | 111.05 | 112.00 | 111.05 | 112.00 | 0.0M |
| 2025-01-02 | 111.99 | 111.99 | 108.01 | 111.05 | 0.0M |
| 2025-01-01 | 110.74 | 110.74 | 110.00 | 110.00 | 0.0M |