86.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 86.00 | 87.35 | 85.27 | 86.31 | 0.1M |
| 2025-09-25 | 88.50 | 88.50 | 85.80 | 86.16 | 0.3M |
| 2025-09-24 | 87.00 | 89.39 | 86.80 | 88.38 | 0.1M |
| 2025-09-23 | 86.09 | 87.84 | 86.09 | 87.10 | 0.2M |
| 2025-09-22 | 89.39 | 89.42 | 85.51 | 86.15 | 0.4M |
| 2025-09-19 | 91.64 | 91.83 | 89.10 | 89.58 | 0.1M |
| 2025-09-18 | 88.47 | 92.60 | 87.24 | 91.65 | 0.6M |
| 2025-09-17 | 89.00 | 89.10 | 87.56 | 88.10 | 0.1M |
| 2025-09-16 | 89.70 | 90.48 | 87.99 | 88.58 | 0.2M |
| 2025-09-15 | 88.71 | 90.00 | 87.75 | 89.15 | 0.3M |
| 2025-09-12 | 91.47 | 92.39 | 87.60 | 88.71 | 0.6M |
| 2025-09-11 | 90.06 | 92.50 | 89.53 | 91.05 | 0.5M |
| 2025-09-10 | 90.79 | 92.77 | 89.47 | 90.15 | 0.8M |
| 2025-09-09 | 90.54 | 92.40 | 88.50 | 90.28 | 0.5M |
| 2025-09-08 | 85.50 | 92.50 | 85.50 | 89.00 | 2.6M |
| 2025-09-05 | 86.01 | 87.00 | 82.99 | 83.73 | 0.1M |
| 2025-09-04 | 86.97 | 86.97 | 85.50 | 85.83 | 0.0M |
| 2025-09-03 | 86.27 | 87.25 | 86.00 | 86.27 | 0.1M |
| 2025-09-02 | 86.99 | 87.77 | 85.77 | 86.33 | 0.1M |
| 2025-09-01 | 85.99 | 87.19 | 85.74 | 86.03 | 0.1M |
| 2025-08-29 | 85.44 | 86.39 | 83.22 | 85.64 | 0.2M |
| 2025-08-28 | 84.50 | 85.95 | 84.30 | 85.05 | 0.1M |
| 2025-08-26 | 85.14 | 87.10 | 84.00 | 84.76 | 0.2M |
| 2025-08-25 | 89.45 | 89.45 | 84.92 | 85.52 | 0.3M |
| 2025-08-22 | 88.01 | 89.16 | 87.05 | 87.92 | 0.2M |
| 2025-08-21 | 88.69 | 89.47 | 85.57 | 88.01 | 0.2M |
| 2025-08-20 | 91.00 | 91.91 | 87.66 | 88.44 | 0.2M |
| 2025-08-19 | 91.51 | 91.84 | 90.00 | 90.70 | 0.2M |
| 2025-08-18 | 91.50 | 93.70 | 91.00 | 91.39 | 0.2M |
| 2025-08-14 | 92.90 | 94.50 | 91.58 | 92.88 | 0.5M |
| 2025-08-13 | 90.67 | 93.00 | 90.44 | 92.64 | 0.4M |
| 2025-08-12 | 88.99 | 92.19 | 88.80 | 90.09 | 0.3M |
| 2025-08-11 | 88.00 | 90.42 | 87.80 | 88.79 | 0.3M |
| 2025-08-08 | 88.70 | 89.75 | 87.16 | 88.00 | 0.2M |
| 2025-08-07 | 88.65 | 90.01 | 86.30 | 88.74 | 0.2M |
| 2025-08-06 | 88.90 | 91.45 | 84.30 | 88.69 | 0.7M |
| 2025-08-05 | 87.25 | 88.05 | 86.07 | 87.42 | 0.1M |
| 2025-08-04 | 88.00 | 89.00 | 86.60 | 87.25 | 0.1M |
| 2025-08-01 | 86.98 | 88.90 | 85.43 | 87.80 | 0.3M |
| 2025-07-31 | 88.00 | 89.58 | 85.00 | 86.99 | 0.3M |
| 2025-07-30 | 87.40 | 89.00 | 85.98 | 88.32 | 0.2M |
| 2025-07-29 | 86.50 | 87.80 | 85.18 | 87.38 | 0.1M |
| 2025-07-28 | 88.50 | 89.29 | 84.96 | 86.21 | 0.2M |
| 2025-07-25 | 89.00 | 90.00 | 88.16 | 88.68 | 0.1M |
| 2025-07-24 | 90.00 | 90.60 | 87.96 | 89.20 | 0.3M |
| 2025-07-23 | 90.50 | 90.93 | 89.20 | 89.89 | 0.2M |
| 2025-07-22 | 90.48 | 91.80 | 89.29 | 90.80 | 0.4M |
| 2025-07-21 | 91.99 | 92.99 | 89.41 | 90.78 | 0.3M |
| 2025-07-18 | 91.79 | 93.40 | 89.36 | 92.37 | 0.7M |
| 2025-07-17 | 93.48 | 94.17 | 88.00 | 91.23 | 0.8M |
| 2025-07-16 | 93.89 | 94.06 | 92.16 | 93.48 | 0.4M |
| 2025-07-15 | 93.00 | 94.17 | 92.70 | 93.67 | 0.7M |
| 2025-07-14 | 92.23 | 93.30 | 90.70 | 92.52 | 0.6M |
| 2025-07-11 | 92.90 | 94.38 | 91.71 | 92.21 | 1.0M |
| 2025-07-10 | 90.17 | 93.50 | 89.34 | 92.03 | 1.4M |
| 2025-07-09 | 86.90 | 92.33 | 83.50 | 91.10 | 2.4M |
| 2025-07-08 | 85.48 | 86.70 | 83.51 | 86.03 | 0.4M |
| 2025-07-07 | 87.15 | 88.93 | 84.90 | 85.46 | 0.6M |
| 2025-07-04 | 80.80 | 87.08 | 80.65 | 86.33 | 1.9M |
| 2025-07-03 | 78.92 | 80.50 | 78.50 | 80.38 | 0.3M |
| 2025-07-02 | 77.31 | 79.50 | 75.99 | 78.92 | 0.4M |
| 2025-07-01 | 76.89 | 77.50 | 76.00 | 77.31 | 0.3M |
| 2025-06-30 | 73.70 | 76.90 | 72.89 | 76.60 | 0.6M |
| 2025-06-27 | 73.04 | 75.04 | 71.96 | 73.89 | 0.3M |
| 2025-06-26 | 72.47 | 73.98 | 71.70 | 73.04 | 0.2M |
| 2025-06-25 | 70.85 | 72.69 | 70.30 | 72.17 | 0.2M |
| 2025-06-24 | 73.00 | 75.40 | 70.00 | 71.21 | 0.5M |
| 2025-06-23 | 73.40 | 73.40 | 71.71 | 72.30 | 0.1M |
| 2025-06-20 | 70.00 | 76.89 | 70.00 | 73.57 | 0.2M |
| 2025-06-19 | 72.60 | 72.63 | 69.50 | 70.29 | 0.2M |
| 2025-06-18 | 73.00 | 73.70 | 71.20 | 71.90 | 0.2M |
| 2025-06-17 | 74.92 | 75.78 | 70.35 | 71.90 | 0.4M |
| 2025-06-16 | 75.49 | 75.90 | 73.62 | 74.87 | 0.1M |
| 2025-06-13 | 74.00 | 75.25 | 73.52 | 75.06 | 0.2M |
| 2025-06-12 | 77.94 | 78.69 | 75.02 | 75.25 | 0.2M |
| 2025-06-11 | 79.27 | 80.19 | 77.32 | 77.94 | 0.3M |
| 2025-06-10 | 80.00 | 80.27 | 78.49 | 79.19 | 0.1M |
| 2025-06-09 | 79.50 | 82.00 | 79.13 | 79.74 | 0.4M |
| 2025-06-06 | 75.48 | 80.04 | 74.70 | 79.18 | 1.1M |
| 2025-06-05 | 77.00 | 77.41 | 74.10 | 75.31 | 0.3M |
| 2025-06-04 | 77.05 | 78.65 | 76.29 | 76.73 | 0.1M |
| 2025-06-03 | 80.00 | 80.00 | 76.14 | 76.90 | 0.3M |
| 2025-06-02 | 76.79 | 79.64 | 76.01 | 78.37 | 0.5M |
| 2025-05-30 | 77.70 | 79.65 | 73.36 | 76.83 | 1.3M |
| 2025-05-29 | 81.00 | 81.52 | 77.00 | 77.40 | 0.6M |
| 2025-05-28 | 81.00 | 82.90 | 78.60 | 79.69 | 0.4M |
| 2025-05-27 | 83.25 | 84.00 | 80.10 | 80.96 | 0.6M |
| 2025-05-26 | 81.01 | 84.07 | 80.12 | 82.02 | 0.5M |
| 2025-05-23 | 81.00 | 81.55 | 79.84 | 80.37 | 0.2M |
| 2025-05-22 | 81.06 | 82.49 | 79.02 | 80.19 | 0.1M |
| 2025-05-21 | 83.50 | 83.59 | 81.08 | 81.56 | 0.1M |
| 2025-05-20 | 84.50 | 85.29 | 81.52 | 82.77 | 0.2M |
| 2025-05-19 | 83.65 | 85.95 | 82.93 | 84.07 | 0.4M |
| 2025-05-16 | 77.19 | 89.00 | 77.19 | 82.67 | 1.9M |
| 2025-05-15 | 76.50 | 77.59 | 76.03 | 76.74 | 0.1M |
| 2025-05-14 | 76.00 | 80.40 | 74.50 | 76.38 | 0.3M |
| 2025-05-13 | 73.50 | 75.39 | 72.00 | 75.05 | 0.2M |
| 2025-05-12 | 68.25 | 74.00 | 68.25 | 73.15 | 0.3M |
| 2025-05-09 | 65.00 | 68.09 | 65.00 | 67.26 | 0.2M |
| 2025-05-08 | 69.98 | 71.16 | 64.00 | 67.18 | 0.3M |
| 2025-05-07 | 70.00 | 70.69 | 68.05 | 69.51 | 0.4M |
| 2025-05-06 | 76.36 | 76.55 | 70.11 | 70.93 | 0.5M |
| 2025-05-05 | 74.90 | 77.25 | 73.52 | 75.28 | 0.2M |
| 2025-05-02 | 74.88 | 77.36 | 73.00 | 74.17 | 0.2M |
| 2025-04-30 | 79.50 | 79.50 | 72.11 | 74.35 | 0.3M |
| 2025-04-29 | 78.08 | 80.10 | 75.29 | 77.11 | 0.3M |
| 2025-04-28 | 80.50 | 81.30 | 77.11 | 77.46 | 0.4M |
| 2025-04-25 | 82.00 | 84.36 | 73.95 | 80.55 | 1.4M |
| 2025-04-24 | 67.95 | 80.35 | 66.65 | 79.80 | 3.6M |
| 2025-04-23 | 68.00 | 69.00 | 66.86 | 66.96 | 0.1M |
| 2025-04-22 | 68.00 | 69.00 | 65.71 | 67.18 | 0.3M |
| 2025-04-21 | 69.05 | 69.15 | 67.40 | 67.66 | 0.1M |
| 2025-04-17 | 69.65 | 69.88 | 67.67 | 68.03 | 0.1M |
| 2025-04-16 | 70.20 | 71.33 | 68.27 | 68.60 | 0.2M |
| 2025-04-15 | 70.00 | 71.39 | 68.75 | 69.14 | 0.3M |
| 2025-04-11 | 73.00 | 73.00 | 68.00 | 68.98 | 0.1M |
| 2025-04-09 | 69.30 | 69.79 | 68.26 | 69.22 | 0.0M |
| 2025-04-08 | 65.99 | 71.99 | 65.41 | 70.35 | 0.5M |
| 2025-04-07 | 63.11 | 67.00 | 63.11 | 64.62 | 0.2M |
| 2025-04-04 | 70.00 | 70.09 | 68.00 | 69.43 | 0.1M |
| 2025-04-03 | 69.75 | 70.79 | 68.81 | 69.64 | 0.1M |
| 2025-04-02 | 71.00 | 71.00 | 68.02 | 69.76 | 0.1M |
| 2025-04-01 | 70.20 | 72.29 | 69.40 | 69.94 | 0.1M |
| 2025-03-28 | 70.90 | 72.40 | 67.51 | 70.01 | 0.3M |
| 2025-03-27 | 69.00 | 70.21 | 66.00 | 67.36 | 0.4M |
| 2025-03-26 | 73.85 | 73.85 | 68.62 | 69.53 | 0.2M |
| 2025-03-25 | 75.60 | 75.60 | 72.50 | 73.11 | 0.3M |
| 2025-03-24 | 74.80 | 76.79 | 74.10 | 74.76 | 0.3M |
| 2025-03-21 | 74.00 | 76.08 | 72.71 | 73.93 | 0.3M |
| 2025-03-20 | 75.73 | 77.40 | 72.75 | 73.07 | 0.2M |
| 2025-03-19 | 74.80 | 77.90 | 74.80 | 75.35 | 0.2M |
| 2025-03-18 | 73.70 | 75.02 | 71.79 | 73.68 | 0.3M |
| 2025-03-17 | 74.70 | 75.99 | 72.00 | 73.19 | 0.2M |
| 2025-03-13 | 76.86 | 76.86 | 73.00 | 73.63 | 0.2M |
| 2025-03-12 | 79.65 | 79.65 | 73.99 | 76.10 | 0.3M |
| 2025-03-11 | 79.62 | 80.40 | 75.61 | 78.47 | 0.4M |
| 2025-03-10 | 85.25 | 87.50 | 78.12 | 78.83 | 0.5M |
| 2025-03-07 | 84.80 | 87.80 | 84.15 | 85.25 | 0.6M |
| 2025-03-06 | 81.18 | 85.85 | 80.63 | 84.18 | 0.4M |
| 2025-03-05 | 73.99 | 80.99 | 73.97 | 80.47 | 0.7M |
| 2025-03-04 | 72.60 | 77.29 | 72.42 | 73.99 | 0.2M |
| 2025-03-03 | 80.16 | 81.69 | 72.24 | 73.60 | 0.3M |
| 2025-02-28 | 82.99 | 82.99 | 74.98 | 79.76 | 1.3M |
| 2025-02-27 | 82.00 | 84.86 | 80.42 | 83.21 | 0.4M |
| 2025-02-25 | 70.40 | 82.80 | 70.39 | 80.72 | 0.7M |
| 2025-02-24 | 73.00 | 73.65 | 69.55 | 71.48 | 0.1M |
| 2025-02-21 | 73.00 | 75.74 | 71.40 | 72.27 | 0.1M |
| 2025-02-20 | 75.42 | 76.40 | 72.50 | 72.73 | 0.1M |
| 2025-02-19 | 73.43 | 78.00 | 71.50 | 75.42 | 0.3M |
| 2025-02-18 | 73.99 | 75.81 | 69.30 | 74.08 | 0.2M |
| 2025-02-17 | 77.00 | 77.30 | 73.36 | 73.99 | 0.2M |
| 2025-02-14 | 80.85 | 84.46 | 73.85 | 77.01 | 0.2M |
| 2025-02-13 | 82.00 | 84.10 | 80.00 | 81.00 | 0.1M |
| 2025-02-12 | 82.50 | 83.40 | 75.87 | 81.45 | 0.3M |
| 2025-02-11 | 88.90 | 89.90 | 82.50 | 84.00 | 0.2M |
| 2025-02-10 | 90.99 | 90.99 | 86.50 | 88.90 | 0.3M |
| 2025-02-07 | 89.95 | 92.70 | 89.50 | 90.77 | 0.1M |
| 2025-02-06 | 93.45 | 93.49 | 89.35 | 89.95 | 0.2M |
| 2025-02-05 | 90.00 | 93.80 | 88.81 | 92.06 | 0.3M |
| 2025-02-04 | 89.90 | 90.37 | 88.45 | 89.31 | 0.1M |
| 2025-02-03 | 93.00 | 93.99 | 89.00 | 89.90 | 0.1M |
| 2025-02-01 | 93.70 | 95.89 | 92.00 | 92.94 | 0.0M |
| 2025-01-31 | 93.75 | 94.10 | 91.95 | 93.27 | 0.1M |
| 2025-01-30 | 94.00 | 94.99 | 91.81 | 93.09 | 0.1M |
| 2025-01-29 | 90.02 | 94.75 | 90.02 | 92.63 | 0.2M |
| 2025-01-28 | 91.19 | 92.01 | 86.00 | 89.72 | 0.2M |
| 2025-01-27 | 97.00 | 97.00 | 88.55 | 91.19 | 0.4M |
| 2025-01-24 | 101.00 | 101.54 | 96.61 | 97.63 | 0.1M |
| 2025-01-23 | 99.00 | 101.05 | 95.64 | 99.96 | 0.7M |
| 2025-01-22 | 100.95 | 101.99 | 97.10 | 98.49 | 0.2M |
| 2025-01-21 | 101.55 | 104.80 | 99.11 | 100.38 | 0.4M |
| 2025-01-20 | 98.00 | 102.80 | 97.84 | 100.07 | 0.4M |
| 2025-01-17 | 101.00 | 103.49 | 99.11 | 103.03 | 0.2M |
| 2025-01-16 | 99.98 | 104.70 | 97.52 | 100.17 | 0.5M |
| 2025-01-15 | 99.05 | 101.94 | 96.01 | 97.99 | 0.1M |
| 2025-01-14 | 96.75 | 102.00 | 96.75 | 99.99 | 0.1M |
| 2025-01-13 | 99.71 | 102.00 | 96.00 | 97.96 | 0.2M |
| 2025-01-10 | 100.15 | 101.69 | 97.00 | 99.71 | 0.2M |
| 2025-01-09 | 104.99 | 104.99 | 100.70 | 101.12 | 0.1M |
| 2025-01-08 | 105.00 | 107.00 | 103.03 | 104.37 | 0.1M |
| 2025-01-07 | 101.25 | 105.00 | 101.25 | 104.21 | 0.2M |
| 2025-01-06 | 106.01 | 107.49 | 99.92 | 101.79 | 0.1M |
| 2025-01-03 | 109.10 | 109.10 | 106.49 | 106.74 | 0.1M |
| 2025-01-02 | 108.13 | 110.17 | 108.08 | 108.54 | 0.1M |
| 2025-01-01 | 105.77 | 108.00 | 104.66 | 107.57 | 0.0M |