99.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 99.00 | 103.00 | 97.40 | 99.40 | 0.0M |
| 2025-09-26 | 96.80 | 99.80 | 96.00 | 98.00 | 0.0M |
| 2025-09-25 | 89.00 | 97.40 | 87.60 | 96.60 | 0.1M |
| 2025-09-24 | 89.80 | 91.20 | 88.00 | 89.00 | 0.0M |
| 2025-09-23 | 91.20 | 92.60 | 89.00 | 89.20 | 0.0M |
| 2025-09-22 | 93.20 | 93.60 | 91.00 | 91.00 | 0.0M |
| 2025-09-19 | 92.20 | 95.00 | 91.60 | 93.20 | 0.0M |
| 2025-09-18 | 94.80 | 97.00 | 92.20 | 92.20 | 0.0M |
| 2025-09-17 | 94.40 | 96.40 | 92.80 | 96.40 | 0.0M |
| 2025-09-16 | 94.80 | 94.80 | 92.40 | 94.40 | 0.0M |
| 2025-09-15 | 95.60 | 98.60 | 93.60 | 95.00 | 0.0M |
| 2025-09-12 | 95.60 | 96.00 | 93.20 | 95.20 | 0.0M |
| 2025-09-11 | 96.60 | 96.60 | 92.00 | 96.00 | 0.0M |
| 2025-09-10 | 95.40 | 97.20 | 94.20 | 95.80 | 0.0M |
| 2025-09-09 | 96.20 | 99.60 | 95.40 | 95.60 | 0.0M |
| 2025-09-08 | 92.00 | 96.00 | 90.80 | 96.00 | 0.0M |
| 2025-09-05 | 90.00 | 92.00 | 89.20 | 92.00 | 0.0M |
| 2025-09-04 | 85.80 | 91.20 | 85.20 | 89.60 | 0.0M |
| 2025-09-03 | 87.20 | 88.60 | 84.20 | 85.80 | 0.1M |
| 2025-09-02 | 87.80 | 88.60 | 87.20 | 87.40 | 0.0M |
| 2025-09-01 | 90.00 | 90.00 | 85.40 | 88.00 | 0.1M |
| 2025-08-29 | 87.60 | 90.60 | 87.00 | 90.00 | 0.0M |
| 2025-08-28 | 92.80 | 93.00 | 87.60 | 87.60 | 0.1M |
| 2025-08-27 | 88.40 | 93.40 | 87.20 | 93.00 | 0.0M |
| 2025-08-26 | 91.20 | 91.20 | 87.00 | 88.40 | 0.1M |
| 2025-08-25 | 83.40 | 89.00 | 79.80 | 89.00 | 0.2M |
| 2025-08-22 | 80.40 | 87.00 | 74.60 | 83.00 | 0.6M |
| 2025-08-21 | 115.00 | 119.00 | 114.00 | 116.00 | 0.0M |
| 2025-08-20 | 117.00 | 117.00 | 114.00 | 115.00 | 0.0M |
| 2025-08-19 | 120.00 | 120.50 | 115.50 | 117.00 | 0.0M |
| 2025-08-18 | 118.50 | 121.50 | 118.00 | 118.00 | 0.0M |
| 2025-08-15 | 120.00 | 122.00 | 117.00 | 118.00 | 0.0M |
| 2025-08-14 | 116.50 | 120.00 | 114.00 | 119.50 | 0.0M |
| 2025-08-13 | 119.00 | 122.50 | 116.00 | 117.00 | 0.0M |
| 2025-08-12 | 120.50 | 121.50 | 119.00 | 119.00 | 0.0M |
| 2025-08-11 | 122.00 | 124.50 | 116.50 | 120.50 | 0.1M |
| 2025-08-08 | 122.00 | 123.00 | 120.00 | 122.00 | 0.0M |
| 2025-08-07 | 118.00 | 122.00 | 118.00 | 119.50 | 0.0M |
| 2025-08-06 | 118.00 | 122.00 | 118.00 | 118.50 | 0.0M |
| 2025-08-05 | 116.00 | 118.50 | 114.00 | 117.50 | 0.0M |
| 2025-08-04 | 115.00 | 118.50 | 114.00 | 115.00 | 0.0M |
| 2025-08-01 | 116.00 | 116.00 | 111.50 | 114.50 | 0.0M |
| 2025-07-31 | 114.50 | 116.00 | 114.00 | 114.50 | 0.0M |
| 2025-07-30 | 115.00 | 117.00 | 112.50 | 114.50 | 0.0M |
| 2025-07-29 | 114.50 | 114.50 | 114.50 | 114.50 | 0.0M |
| 2025-07-28 | 114.00 | 117.50 | 111.50 | 114.50 | 0.0M |
| 2025-07-25 | 114.50 | 115.00 | 111.50 | 113.00 | 0.0M |
| 2025-07-24 | 115.50 | 115.50 | 113.00 | 113.50 | 0.0M |
| 2025-07-23 | 114.50 | 117.50 | 112.50 | 114.50 | 0.1M |
| 2025-07-22 | 114.00 | 116.50 | 110.50 | 112.50 | 0.0M |
| 2025-07-21 | 113.00 | 116.50 | 111.50 | 113.50 | 0.0M |
| 2025-07-18 | 109.50 | 117.00 | 109.00 | 113.50 | 0.0M |
| 2025-07-17 | 109.00 | 112.00 | 109.00 | 110.00 | 0.0M |
| 2025-07-16 | 105.50 | 112.00 | 104.00 | 108.50 | 0.0M |
| 2025-07-15 | 104.00 | 107.00 | 101.50 | 103.50 | 0.0M |
| 2025-07-14 | 98.80 | 104.50 | 98.00 | 103.50 | 0.0M |
| 2025-07-11 | 99.00 | 99.60 | 98.40 | 99.60 | 0.0M |
| 2025-07-10 | 101.00 | 101.00 | 98.00 | 100.00 | 0.0M |
| 2025-07-09 | 101.00 | 101.00 | 99.60 | 100.50 | 0.0M |
| 2025-07-08 | 101.00 | 101.00 | 99.60 | 99.60 | 0.0M |
| 2025-07-07 | 100.50 | 102.00 | 99.40 | 101.00 | 0.0M |
| 2025-07-04 | 100.00 | 100.00 | 97.80 | 100.00 | 0.0M |
| 2025-07-03 | 98.00 | 100.00 | 98.00 | 100.00 | 0.0M |
| 2025-07-02 | 97.80 | 98.40 | 96.40 | 97.60 | 0.0M |
| 2025-07-01 | 100.00 | 100.50 | 96.00 | 96.00 | 0.0M |
| 2025-06-30 | 100.00 | 101.00 | 99.00 | 100.00 | 0.0M |
| 2025-06-27 | 99.00 | 101.50 | 98.40 | 100.00 | 0.0M |
| 2025-06-26 | 97.00 | 101.00 | 96.60 | 99.00 | 0.0M |
| 2025-06-25 | 98.20 | 98.20 | 96.80 | 97.00 | 0.0M |
| 2025-06-24 | 101.50 | 102.00 | 96.60 | 98.20 | 0.0M |
| 2025-06-23 | 98.20 | 102.00 | 97.40 | 101.00 | 0.0M |
| 2025-06-19 | 96.40 | 102.00 | 96.00 | 98.60 | 0.0M |
| 2025-06-18 | 95.80 | 96.20 | 94.00 | 96.20 | 0.0M |
| 2025-06-17 | 95.20 | 97.60 | 93.80 | 95.80 | 0.0M |
| 2025-06-16 | 97.80 | 98.20 | 95.20 | 95.80 | 0.0M |
| 2025-06-13 | 96.80 | 99.40 | 95.40 | 98.00 | 0.0M |
| 2025-06-12 | 98.20 | 99.00 | 94.60 | 97.40 | 0.0M |
| 2025-06-11 | 100.00 | 101.00 | 99.40 | 99.60 | 0.0M |
| 2025-06-10 | 104.00 | 105.50 | 98.60 | 99.60 | 0.0M |
| 2025-06-09 | 103.00 | 108.00 | 103.00 | 104.00 | 0.1M |
| 2025-06-05 | 103.50 | 103.50 | 100.50 | 103.00 | 0.0M |
| 2025-06-04 | 102.50 | 105.00 | 102.00 | 102.50 | 0.0M |
| 2025-06-03 | 98.20 | 102.00 | 96.20 | 101.00 | 0.1M |
| 2025-06-02 | 100.50 | 102.00 | 98.20 | 98.20 | 0.0M |
| 2025-05-30 | 101.00 | 101.50 | 98.80 | 100.50 | 0.0M |
| 2025-05-28 | 99.60 | 100.50 | 99.00 | 100.00 | 0.0M |
| 2025-05-27 | 98.00 | 101.50 | 96.60 | 99.80 | 0.0M |
| 2025-05-26 | 98.20 | 99.60 | 96.00 | 96.00 | 0.0M |
| 2025-05-23 | 94.80 | 100.00 | 92.00 | 98.00 | 0.0M |
| 2025-05-22 | 98.20 | 98.20 | 95.20 | 97.00 | 0.0M |
| 2025-05-21 | 95.20 | 98.00 | 90.40 | 98.00 | 0.0M |
| 2025-05-20 | 95.80 | 97.00 | 95.00 | 96.00 | 0.0M |
| 2025-05-19 | 95.00 | 96.00 | 93.60 | 94.20 | 0.0M |
| 2025-05-16 | 98.80 | 98.80 | 92.00 | 93.40 | 0.3M |
| 2025-05-15 | 99.80 | 100.00 | 98.00 | 98.60 | 0.0M |
| 2025-05-14 | 99.80 | 100.50 | 98.00 | 99.80 | 0.0M |
| 2025-05-13 | 101.00 | 101.00 | 98.20 | 99.80 | 0.0M |
| 2025-05-12 | 103.50 | 104.50 | 99.40 | 101.00 | 0.0M |
| 2025-05-09 | 99.20 | 103.00 | 98.20 | 102.50 | 0.1M |
| 2025-05-08 | 98.00 | 104.50 | 95.20 | 97.60 | 0.2M |
| 2025-05-07 | 90.60 | 93.80 | 90.00 | 92.20 | 0.0M |
| 2025-05-06 | 92.80 | 92.80 | 88.00 | 90.40 | 0.0M |
| 2025-05-05 | 90.40 | 95.00 | 90.40 | 91.60 | 0.1M |
| 2025-05-02 | 82.40 | 92.60 | 82.40 | 90.20 | 0.0M |
| 2025-04-30 | 78.60 | 83.80 | 78.20 | 83.60 | 0.0M |
| 2025-04-29 | 79.80 | 80.20 | 77.40 | 78.20 | 0.0M |
| 2025-04-28 | 80.60 | 83.00 | 78.00 | 79.80 | 0.0M |
| 2025-04-25 | 78.60 | 80.00 | 78.40 | 80.00 | 0.0M |
| 2025-04-24 | 79.00 | 80.00 | 77.00 | 78.60 | 0.0M |
| 2025-04-23 | 80.00 | 82.40 | 78.80 | 79.80 | 0.0M |
| 2025-04-22 | 83.00 | 83.00 | 79.00 | 79.80 | 0.0M |
| 2025-04-17 | 77.20 | 83.40 | 77.20 | 83.00 | 0.0M |
| 2025-04-16 | 79.60 | 79.60 | 76.20 | 77.00 | 0.0M |
| 2025-04-15 | 79.00 | 79.80 | 75.40 | 79.00 | 0.0M |
| 2025-04-14 | 80.00 | 80.00 | 78.80 | 79.00 | 0.0M |
| 2025-04-11 | 80.00 | 80.00 | 78.60 | 79.40 | 0.0M |
| 2025-04-10 | 84.40 | 84.40 | 76.80 | 77.80 | 0.0M |
| 2025-04-09 | 76.80 | 76.80 | 71.60 | 72.40 | 0.0M |
| 2025-04-08 | 77.00 | 81.00 | 77.00 | 77.80 | 0.0M |
| 2025-04-07 | 81.00 | 81.00 | 67.60 | 78.20 | 0.0M |
| 2025-04-04 | 85.60 | 86.80 | 82.40 | 83.00 | 0.0M |
| 2025-04-03 | 84.80 | 88.40 | 84.60 | 85.80 | 0.0M |
| 2025-04-02 | 84.80 | 87.60 | 84.80 | 85.80 | 0.0M |
| 2025-04-01 | 84.80 | 86.60 | 84.80 | 84.80 | 0.0M |
| 2025-03-31 | 87.50 | 87.50 | 82.50 | 84.50 | 0.0M |
| 2025-03-28 | 87.50 | 88.50 | 86.50 | 87.50 | 0.0M |
| 2025-03-27 | 89.00 | 89.50 | 87.00 | 87.50 | 0.0M |
| 2025-03-26 | 88.50 | 89.50 | 87.00 | 89.50 | 0.0M |
| 2025-03-25 | 87.50 | 89.00 | 87.50 | 88.50 | 0.0M |
| 2025-03-24 | 85.50 | 87.50 | 85.50 | 87.00 | 0.0M |
| 2025-03-21 | 87.00 | 87.00 | 82.50 | 85.00 | 0.0M |
| 2025-03-20 | 87.50 | 89.00 | 86.00 | 86.00 | 0.0M |
| 2025-03-19 | 82.00 | 88.50 | 82.00 | 86.50 | 0.0M |
| 2025-03-18 | 80.50 | 82.00 | 79.00 | 82.00 | 0.0M |
| 2025-03-17 | 81.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-03-14 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-03-13 | 81.00 | 81.50 | 80.00 | 80.50 | 0.0M |
| 2025-03-12 | 80.50 | 83.00 | 80.50 | 81.50 | 0.0M |
| 2025-03-11 | 81.50 | 83.50 | 79.50 | 81.00 | 0.0M |
| 2025-03-10 | 78.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2025-03-07 | 77.50 | 78.00 | 76.00 | 77.50 | 0.0M |
| 2025-03-06 | 77.00 | 79.00 | 77.00 | 77.50 | 0.0M |
| 2025-03-05 | 79.50 | 81.00 | 74.00 | 78.50 | 0.0M |
| 2025-03-04 | 80.00 | 81.00 | 78.00 | 79.00 | 0.0M |
| 2025-03-03 | 79.50 | 81.50 | 79.00 | 80.00 | 0.0M |
| 2025-02-28 | 81.00 | 82.00 | 79.00 | 79.50 | 0.0M |
| 2025-02-27 | 80.50 | 83.00 | 80.50 | 83.00 | 0.0M |
| 2025-02-26 | 82.00 | 85.00 | 80.50 | 80.50 | 0.0M |
| 2025-02-25 | 78.00 | 81.00 | 76.00 | 81.00 | 0.1M |
| 2025-02-24 | 76.50 | 78.50 | 76.00 | 78.00 | 0.0M |
| 2025-02-21 | 77.00 | 79.50 | 77.00 | 78.50 | 0.0M |
| 2025-02-20 | 78.00 | 78.50 | 76.00 | 78.50 | 0.0M |
| 2025-02-19 | 80.00 | 80.50 | 76.50 | 78.00 | 0.0M |
| 2025-02-18 | 81.50 | 81.50 | 78.50 | 80.50 | 0.0M |
| 2025-02-17 | 82.00 | 83.00 | 80.00 | 80.00 | 0.0M |
| 2025-02-14 | 83.50 | 84.00 | 81.00 | 82.00 | 0.0M |
| 2025-02-13 | 81.50 | 84.00 | 79.00 | 84.00 | 0.0M |
| 2025-02-12 | 81.00 | 82.00 | 78.50 | 82.00 | 0.0M |
| 2025-02-11 | 82.00 | 82.00 | 79.00 | 81.00 | 0.0M |
| 2025-02-10 | 78.50 | 84.00 | 78.50 | 79.50 | 0.0M |
| 2025-02-07 | 80.50 | 84.00 | 77.50 | 79.50 | 0.1M |
| 2025-02-06 | 84.50 | 85.00 | 75.50 | 79.00 | 0.1M |
| 2025-02-05 | 61.50 | 65.00 | 61.50 | 64.00 | 0.0M |
| 2025-02-04 | 61.00 | 62.00 | 60.50 | 61.00 | 0.0M |
| 2025-02-03 | 63.00 | 63.00 | 60.50 | 61.00 | 0.0M |
| 2025-01-31 | 63.00 | 63.00 | 61.50 | 62.00 | 0.0M |
| 2025-01-30 | 60.50 | 64.00 | 60.50 | 62.00 | 0.0M |
| 2025-01-29 | 59.00 | 59.00 | 57.50 | 58.00 | 0.1M |
| 2025-01-28 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-01-27 | 58.50 | 58.50 | 56.00 | 57.00 | 0.0M |
| 2025-01-24 | 56.50 | 58.00 | 56.50 | 57.00 | 0.1M |
| 2025-01-23 | 57.00 | 57.50 | 55.50 | 57.00 | 0.0M |
| 2025-01-22 | 56.00 | 56.50 | 53.00 | 56.50 | 0.0M |
| 2025-01-21 | 55.00 | 56.00 | 54.00 | 56.00 | 0.0M |
| 2025-01-20 | 57.00 | 57.00 | 54.00 | 56.00 | 0.0M |
| 2025-01-17 | 58.00 | 58.50 | 55.50 | 57.00 | 0.0M |
| 2025-01-16 | 55.50 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2025-01-15 | 55.50 | 56.00 | 54.50 | 56.00 | 0.0M |
| 2025-01-14 | 56.00 | 59.00 | 56.00 | 56.00 | 0.0M |
| 2025-01-13 | 56.50 | 56.50 | 55.50 | 56.00 | 0.0M |
| 2025-01-10 | 57.00 | 57.50 | 56.50 | 57.50 | 0.0M |
| 2025-01-09 | 57.50 | 58.00 | 57.00 | 57.00 | 0.0M |
| 2025-01-08 | 60.00 | 60.50 | 58.00 | 58.00 | 0.0M |
| 2025-01-07 | 60.50 | 61.00 | 59.00 | 59.00 | 0.0M |
| 2025-01-03 | 60.00 | 61.00 | 59.50 | 60.00 | 0.0M |
| 2025-01-02 | 58.50 | 60.50 | 55.50 | 60.00 | 0.0M |