98.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 94.80 | 98.15 | 94.80 | 98.05 | 0.0M |
| 2025-09-25 | 100.00 | 100.00 | 94.60 | 94.80 | 0.0M |
| 2025-09-24 | 101.00 | 102.70 | 98.00 | 98.05 | 0.0M |
| 2025-09-23 | 102.00 | 102.00 | 101.00 | 101.00 | 0.0M |
| 2025-09-22 | 101.00 | 101.00 | 96.55 | 99.45 | 0.0M |
| 2025-09-19 | 101.35 | 103.00 | 100.00 | 100.00 | 0.0M |
| 2025-09-18 | 105.00 | 105.00 | 101.35 | 101.65 | 0.0M |
| 2025-09-17 | 107.30 | 108.95 | 103.00 | 106.65 | 0.0M |
| 2025-09-16 | 115.70 | 117.95 | 107.15 | 107.30 | 0.0M |
| 2025-09-15 | 111.20 | 119.10 | 110.00 | 115.70 | 0.2M |
| 2025-09-12 | 90.95 | 109.20 | 90.95 | 108.30 | 0.5M |
| 2025-09-11 | 87.85 | 93.40 | 87.85 | 91.00 | 0.0M |
| 2025-09-10 | 90.00 | 90.45 | 85.70 | 86.75 | 0.0M |
| 2025-09-09 | 93.95 | 95.95 | 90.00 | 91.35 | 0.0M |
| 2025-09-08 | 88.95 | 96.00 | 86.00 | 92.45 | 0.1M |
| 2025-09-05 | 77.00 | 90.50 | 76.95 | 88.65 | 0.1M |
| 2025-09-04 | 72.70 | 76.50 | 72.70 | 76.15 | 0.0M |
| 2025-09-03 | 72.00 | 72.00 | 70.10 | 70.10 | 0.0M |
| 2025-09-02 | 69.00 | 72.75 | 69.00 | 70.00 | 0.0M |
| 2025-09-01 | 67.00 | 68.50 | 66.55 | 68.50 | 0.0M |
| 2025-08-29 | 68.00 | 69.50 | 68.00 | 68.30 | 0.0M |
| 2025-08-28 | 66.50 | 68.00 | 66.50 | 68.00 | 0.0M |
| 2025-08-26 | 67.50 | 70.00 | 66.40 | 67.00 | 0.0M |
| 2025-08-25 | 68.00 | 68.00 | 67.20 | 67.40 | 0.0M |
| 2025-08-22 | 67.90 | 68.15 | 67.90 | 68.00 | 0.0M |
| 2025-08-21 | 70.00 | 70.00 | 67.50 | 67.50 | 0.0M |
| 2025-08-20 | 69.25 | 69.90 | 68.25 | 68.30 | 0.0M |
| 2025-08-19 | 73.00 | 73.00 | 68.05 | 68.95 | 0.1M |
| 2025-08-18 | 69.10 | 78.00 | 69.10 | 72.65 | 0.1M |
| 2025-08-14 | 70.95 | 71.45 | 69.65 | 70.65 | 0.0M |
| 2025-08-13 | 70.50 | 70.50 | 69.50 | 69.65 | 0.0M |
| 2025-08-12 | 70.00 | 72.70 | 70.00 | 72.65 | 0.0M |
| 2025-08-11 | 71.95 | 73.00 | 68.30 | 71.90 | 0.0M |
| 2025-08-08 | 70.00 | 70.00 | 69.00 | 69.95 | 0.0M |
| 2025-08-07 | 69.05 | 73.00 | 60.00 | 69.90 | 0.0M |
| 2025-08-06 | 70.00 | 72.90 | 70.00 | 72.90 | 0.0M |
| 2025-08-05 | 67.00 | 73.95 | 67.00 | 71.25 | 0.0M |
| 2025-08-04 | 69.00 | 69.00 | 68.50 | 68.60 | 0.0M |
| 2025-08-01 | 71.00 | 71.40 | 71.00 | 71.40 | 0.0M |
| 2025-07-31 | 73.00 | 73.10 | 68.50 | 69.90 | 0.0M |
| 2025-07-30 | 73.50 | 73.50 | 70.05 | 72.45 | 0.0M |
| 2025-07-29 | 74.50 | 75.95 | 71.30 | 71.50 | 0.1M |
| 2025-07-28 | 73.75 | 77.95 | 71.00 | 72.50 | 0.1M |
| 2025-07-25 | 77.10 | 77.10 | 70.00 | 73.70 | 0.0M |
| 2025-07-24 | 82.00 | 82.00 | 78.75 | 79.70 | 0.0M |
| 2025-07-23 | 80.50 | 80.50 | 73.15 | 78.80 | 0.1M |
| 2025-07-22 | 84.95 | 84.95 | 80.00 | 80.00 | 0.0M |
| 2025-07-21 | 88.30 | 89.50 | 84.30 | 84.95 | 0.0M |
| 2025-07-18 | 90.00 | 90.00 | 88.30 | 88.30 | 0.0M |
| 2025-07-17 | 90.00 | 91.50 | 88.30 | 89.00 | 0.0M |
| 2025-07-16 | 93.50 | 97.85 | 90.10 | 92.75 | 0.1M |
| 2025-07-15 | 90.90 | 95.00 | 87.60 | 94.10 | 0.1M |
| 2025-07-14 | 81.00 | 95.00 | 81.00 | 90.90 | 0.1M |
| 2025-07-11 | 79.50 | 81.00 | 78.65 | 80.00 | 0.0M |
| 2025-07-10 | 78.10 | 79.50 | 78.10 | 79.50 | 0.0M |
| 2025-07-09 | 77.85 | 79.00 | 77.00 | 78.80 | 0.0M |
| 2025-07-08 | 77.60 | 79.00 | 76.15 | 77.50 | 0.0M |
| 2025-07-07 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0M |
| 2025-07-04 | 75.65 | 78.90 | 75.00 | 77.60 | 0.0M |
| 2025-07-03 | 78.20 | 78.25 | 75.65 | 75.65 | 0.0M |
| 2025-07-02 | 81.45 | 81.45 | 76.50 | 78.25 | 0.0M |
| 2025-07-01 | 82.50 | 82.60 | 78.50 | 79.45 | 0.0M |
| 2025-06-27 | 76.00 | 79.80 | 76.00 | 79.80 | 0.0M |
| 2025-06-26 | 74.95 | 76.95 | 74.95 | 76.95 | 0.0M |
| 2025-06-25 | 75.30 | 75.30 | 72.10 | 73.20 | 0.0M |
| 2025-06-24 | 76.40 | 76.40 | 74.10 | 74.80 | 0.0M |
| 2025-06-20 | 78.05 | 80.00 | 78.05 | 80.00 | 0.0M |
| 2025-06-19 | 80.25 | 80.45 | 80.00 | 80.00 | 0.0M |
| 2025-06-18 | 82.00 | 85.70 | 81.00 | 81.00 | 0.0M |
| 2025-06-17 | 78.70 | 80.00 | 77.00 | 78.60 | 0.0M |
| 2025-06-16 | 84.00 | 84.00 | 82.15 | 82.15 | 0.0M |
| 2025-06-13 | 86.90 | 86.90 | 82.05 | 82.05 | 0.0M |
| 2025-06-12 | 87.50 | 90.00 | 87.35 | 88.95 | 0.1M |
| 2025-06-11 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-06-10 | 89.00 | 89.00 | 85.05 | 85.40 | 0.0M |
| 2025-06-09 | 84.50 | 87.90 | 84.50 | 86.95 | 0.0M |
| 2025-06-06 | 79.00 | 83.95 | 78.15 | 80.55 | 0.0M |
| 2025-06-05 | 82.50 | 82.50 | 80.70 | 82.50 | 0.0M |
| 2025-06-04 | 76.45 | 81.50 | 76.45 | 80.70 | 0.0M |
| 2025-06-03 | 75.00 | 75.95 | 75.00 | 75.00 | 0.0M |
| 2025-06-02 | 86.00 | 86.00 | 73.10 | 74.75 | 0.2M |
| 2025-05-30 | 93.00 | 93.70 | 86.00 | 86.30 | 0.1M |
| 2025-05-29 | 90.00 | 104.00 | 87.55 | 92.95 | 0.1M |
| 2025-05-28 | 86.75 | 95.00 | 85.10 | 92.20 | 0.0M |
| 2025-05-27 | 86.00 | 87.05 | 84.05 | 86.75 | 0.0M |
| 2025-05-26 | 89.00 | 89.00 | 83.50 | 85.25 | 0.1M |
| 2025-05-22 | 88.75 | 88.75 | 87.60 | 88.50 | 0.0M |
| 2025-05-21 | 88.00 | 89.80 | 87.60 | 87.60 | 0.0M |
| 2025-05-20 | 94.95 | 94.95 | 88.30 | 88.30 | 0.0M |
| 2025-05-19 | 83.30 | 94.95 | 83.00 | 93.30 | 0.1M |
| 2025-05-16 | 75.30 | 81.50 | 75.30 | 80.50 | 0.0M |
| 2025-05-14 | 71.00 | 74.95 | 71.00 | 74.00 | 0.0M |
| 2025-05-13 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2025-05-12 | 70.00 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2025-05-09 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-05-08 | 75.10 | 75.10 | 74.00 | 74.00 | 0.0M |
| 2025-05-07 | 74.95 | 77.50 | 74.90 | 75.05 | 0.0M |
| 2025-05-06 | 73.00 | 75.00 | 73.00 | 75.00 | 0.0M |
| 2025-05-05 | 68.50 | 71.00 | 68.50 | 70.00 | 0.0M |
| 2025-05-02 | 68.00 | 68.10 | 68.00 | 68.10 | 0.0M |
| 2025-04-30 | 70.00 | 70.00 | 68.00 | 68.00 | 0.0M |
| 2025-04-28 | 68.00 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-04-25 | 67.45 | 67.55 | 67.45 | 67.55 | 0.0M |
| 2025-04-24 | 68.00 | 71.00 | 67.05 | 71.00 | 0.0M |
| 2025-04-23 | 70.15 | 70.15 | 69.65 | 69.65 | 0.0M |
| 2025-04-22 | 70.50 | 73.30 | 70.50 | 73.30 | 0.0M |
| 2025-04-21 | 70.00 | 70.55 | 70.00 | 70.50 | 0.0M |
| 2025-04-17 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-04-16 | 66.00 | 67.20 | 66.00 | 67.20 | 0.0M |
| 2025-04-15 | 66.50 | 66.50 | 61.25 | 64.00 | 0.0M |
| 2025-04-09 | 62.10 | 64.45 | 62.00 | 64.45 | 0.0M |
| 2025-04-08 | 61.00 | 61.40 | 56.10 | 61.40 | 0.0M |
| 2025-04-07 | 58.50 | 58.50 | 53.00 | 58.50 | 0.0M |
| 2025-04-04 | 55.70 | 55.75 | 55.70 | 55.75 | 0.0M |
| 2025-04-03 | 54.70 | 54.70 | 54.70 | 54.70 | 0.0M |
| 2025-04-02 | 53.65 | 53.65 | 53.65 | 53.65 | 0.0M |
| 2025-04-01 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2025-03-28 | 52.50 | 52.50 | 51.60 | 51.60 | 0.0M |
| 2025-03-27 | 53.60 | 53.60 | 52.55 | 52.65 | 0.0M |
| 2025-03-26 | 54.70 | 54.70 | 53.60 | 53.60 | 0.0M |
| 2025-03-25 | 52.95 | 54.75 | 52.95 | 54.70 | 0.1M |
| 2025-03-24 | 55.00 | 55.00 | 53.90 | 53.90 | 0.0M |
| 2025-03-21 | 56.80 | 56.90 | 55.00 | 55.00 | 0.1M |
| 2025-03-20 | 56.15 | 56.15 | 56.00 | 56.10 | 0.1M |
| 2025-03-19 | 56.00 | 56.90 | 55.80 | 56.90 | 0.0M |
| 2025-03-18 | 58.05 | 58.05 | 56.90 | 56.90 | 0.0M |
| 2025-03-17 | 58.40 | 58.40 | 58.05 | 58.05 | 0.0M |
| 2025-03-13 | 61.05 | 61.05 | 59.20 | 59.20 | 0.1M |
| 2025-03-12 | 59.80 | 59.90 | 59.70 | 59.90 | 0.0M |
| 2025-03-11 | 60.80 | 60.80 | 60.80 | 60.80 | 0.0M |
| 2025-03-10 | 61.65 | 62.00 | 61.65 | 62.00 | 0.0M |
| 2025-03-07 | 62.90 | 62.90 | 62.90 | 62.90 | 0.0M |
| 2025-03-06 | 60.00 | 61.70 | 59.40 | 61.70 | 0.0M |
| 2025-03-05 | 60.00 | 60.60 | 59.90 | 60.50 | 0.0M |
| 2025-03-04 | 62.50 | 62.50 | 61.05 | 61.05 | 0.0M |
| 2025-03-03 | 63.40 | 63.40 | 62.30 | 62.30 | 0.0M |
| 2025-02-28 | 63.55 | 63.55 | 63.55 | 63.55 | 0.0M |
| 2025-02-27 | 69.90 | 69.90 | 64.85 | 64.85 | 0.0M |
| 2025-02-25 | 67.40 | 68.25 | 67.40 | 68.25 | 0.0M |
| 2025-02-24 | 64.50 | 65.10 | 64.50 | 65.00 | 0.0M |
| 2025-02-21 | 63.50 | 64.50 | 62.00 | 62.00 | 0.0M |
| 2025-02-20 | 60.10 | 61.50 | 60.10 | 61.50 | 0.0M |
| 2025-02-19 | 61.90 | 61.90 | 58.60 | 58.60 | 0.0M |
| 2025-02-18 | 61.40 | 61.45 | 59.00 | 59.00 | 0.0M |
| 2025-02-17 | 62.50 | 63.00 | 58.00 | 58.55 | 0.0M |
| 2025-02-14 | 62.15 | 62.15 | 60.35 | 60.35 | 0.0M |
| 2025-02-13 | 62.00 | 65.80 | 61.25 | 63.50 | 0.0M |
| 2025-02-12 | 64.00 | 64.10 | 63.90 | 64.10 | 0.0M |
| 2025-02-11 | 67.25 | 67.25 | 67.25 | 67.25 | 0.0M |
| 2025-02-06 | 72.00 | 74.25 | 70.75 | 70.75 | 0.0M |
| 2025-02-05 | 70.45 | 70.75 | 70.45 | 70.75 | 0.0M |
| 2025-02-04 | 67.95 | 69.00 | 67.95 | 69.00 | 0.0M |
| 2025-02-03 | 67.10 | 68.00 | 66.00 | 66.00 | 0.0M |
| 2025-02-01 | 69.90 | 69.90 | 67.10 | 67.10 | 0.0M |
| 2025-01-31 | 72.35 | 72.35 | 67.05 | 69.80 | 0.0M |
| 2025-01-30 | 70.40 | 70.40 | 69.00 | 69.00 | 0.0M |
| 2025-01-29 | 67.00 | 72.25 | 66.95 | 69.95 | 0.0M |
| 2025-01-28 | 65.50 | 65.50 | 57.20 | 64.25 | 0.0M |
| 2025-01-27 | 71.05 | 71.05 | 63.50 | 67.00 | 0.0M |
| 2025-01-24 | 75.05 | 75.05 | 74.15 | 74.15 | 0.0M |
| 2025-01-23 | 74.65 | 76.00 | 73.65 | 75.45 | 0.0M |
| 2025-01-22 | 72.75 | 73.95 | 71.00 | 73.95 | 0.0M |
| 2025-01-21 | 74.85 | 74.90 | 72.40 | 73.95 | 0.0M |
| 2025-01-20 | 75.60 | 77.30 | 73.05 | 73.05 | 0.0M |
| 2025-01-17 | 78.00 | 78.95 | 74.00 | 75.55 | 0.0M |
| 2025-01-16 | 76.40 | 78.00 | 76.40 | 78.00 | 0.0M |
| 2025-01-15 | 76.80 | 76.80 | 74.55 | 75.90 | 0.0M |
| 2025-01-14 | 74.80 | 76.80 | 74.80 | 76.80 | 0.0M |
| 2025-01-13 | 78.00 | 78.60 | 74.10 | 74.80 | 0.0M |
| 2025-01-10 | 79.00 | 79.75 | 77.65 | 78.75 | 0.0M |
| 2025-01-09 | 80.50 | 81.45 | 80.00 | 80.50 | 0.0M |
| 2025-01-08 | 81.80 | 82.80 | 79.00 | 80.50 | 0.0M |
| 2025-01-07 | 76.55 | 80.00 | 76.55 | 79.05 | 0.0M |
| 2025-01-06 | 79.40 | 80.95 | 76.00 | 76.55 | 0.0M |
| 2025-01-03 | 84.40 | 84.40 | 78.30 | 79.10 | 0.0M |
| 2025-01-02 | 84.65 | 84.65 | 80.50 | 80.75 | 0.0M |
| 2025-01-01 | 81.50 | 82.25 | 81.00 | 81.85 | 0.0M |