99.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 108.33 | 108.88 | 101.10 | 101.26 | 5.4M |
| 2024-12-30 | 107.41 | 110.18 | 106.00 | 108.87 | 3.9M |
| 2024-12-27 | 113.40 | 114.50 | 108.30 | 108.57 | 7.2M |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.50 | 8.3M |
| 2024-12-25 | 113.20 | 117.50 | 109.01 | 110.81 | 6.4M |
| 2024-12-24 | 115.00 | 115.66 | 110.42 | 114.35 | 5.5M |
| 2024-12-23 | 122.12 | 124.10 | 113.50 | 114.35 | 7.9M |
| 2024-12-20 | 120.52 | 133.33 | 118.10 | 124.10 | 8.9M |
| 2024-12-19 | 117.00 | 130.33 | 115.80 | 122.85 | 9.7M |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | 10.1M |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.90 | 6.8M |
| 2024-12-16 | 120.00 | 122.24 | 111.88 | 112.66 | 9.2M |
| 2024-12-13 | 105.73 | 128.16 | 103.50 | 123.48 | 13.8M |
| 2024-12-12 | 103.88 | 109.86 | 102.90 | 106.80 | 6.8M |
| 2024-12-11 | 96.00 | 110.00 | 95.30 | 104.42 | 9.4M |
| 2024-12-10 | 99.01 | 99.50 | 94.00 | 96.19 | 5.9M |
| 2024-12-09 | 89.50 | 96.88 | 88.99 | 94.80 | 6.0M |
| 2024-12-06 | 89.97 | 91.22 | 87.88 | 89.99 | 3.4M |
| 2024-12-05 | 90.29 | 91.60 | 89.00 | 89.61 | 2.5M |
| 2024-12-04 | 93.75 | 95.31 | 89.76 | 90.29 | 3.4M |
| 2024-12-03 | 92.78 | 95.55 | 91.33 | 91.71 | 4.4M |
| 2024-12-02 | 88.80 | 98.17 | 88.18 | 94.64 | 9.3M |
| 2024-11-29 | 85.87 | 91.55 | 85.77 | 88.83 | 8.8M |
| 2024-11-28 | 77.77 | 86.58 | 76.80 | 84.98 | 7.1M |
| 2024-11-27 | 75.40 | 77.89 | 73.15 | 77.80 | 3.3M |
| 2024-11-26 | 77.25 | 78.52 | 75.21 | 75.36 | 2.8M |
| 2024-11-25 | 79.47 | 80.13 | 76.11 | 77.90 | 2.9M |
| 2024-11-22 | 84.00 | 84.33 | 79.02 | 79.10 | 3.0M |
| 2024-11-21 | 82.70 | 85.23 | 81.60 | 83.90 | 3.1M |
| 2024-11-20 | 82.98 | 83.30 | 81.58 | 82.80 | 2.8M |
| 2024-11-19 | 81.00 | 83.72 | 79.55 | 83.32 | 2.6M |
| 2024-11-18 | 83.30 | 83.79 | 80.00 | 80.66 | 2.5M |
| 2024-11-15 | 86.71 | 87.35 | 82.89 | 83.05 | 3.3M |
| 2024-11-14 | 90.50 | 90.80 | 86.41 | 86.71 | 3.3M |
| 2024-11-13 | 91.89 | 91.89 | 88.70 | 91.08 | 4.2M |
| 2024-11-12 | 91.73 | 97.45 | 89.91 | 92.60 | 7.9M |
| 2024-11-11 | 86.70 | 91.77 | 86.70 | 91.23 | 5.6M |
| 2024-11-08 | 88.50 | 89.46 | 86.42 | 86.49 | 5.0M |
| 2024-11-07 | 84.87 | 86.50 | 84.08 | 86.37 | 3.2M |
| 2024-11-06 | 85.70 | 86.80 | 83.83 | 84.62 | 3.8M |
| 2024-11-05 | 80.67 | 85.26 | 80.40 | 85.06 | 4.7M |
| 2024-11-04 | 79.69 | 82.47 | 79.50 | 80.99 | 2.7M |
| 2024-11-01 | 83.80 | 84.49 | 79.49 | 79.80 | 4.3M |
| 2024-10-31 | 83.56 | 86.50 | 81.50 | 85.05 | 3.7M |
| 2024-10-30 | 83.84 | 85.40 | 82.02 | 83.66 | 3.0M |
| 2024-10-29 | 87.88 | 87.99 | 83.85 | 84.25 | 4.1M |
| 2024-10-28 | 90.29 | 90.29 | 85.60 | 87.53 | 5.3M |
| 2024-10-25 | 85.58 | 90.88 | 84.00 | 90.08 | 5.8M |
| 2024-10-24 | 82.80 | 85.90 | 82.70 | 84.23 | 2.9M |
| 2024-10-23 | 86.00 | 87.79 | 83.55 | 84.37 | 4.5M |
| 2024-10-22 | 88.00 | 88.49 | 84.80 | 86.74 | 4.2M |
| 2024-10-21 | 87.58 | 92.49 | 86.80 | 88.18 | 6.6M |
| 2024-10-18 | 79.77 | 89.95 | 78.91 | 86.00 | 5.0M |
| 2024-10-17 | 79.00 | 81.60 | 79.00 | 79.70 | 2.8M |
| 2024-10-16 | 77.89 | 79.40 | 77.01 | 78.24 | 2.3M |
| 2024-10-15 | 80.93 | 84.50 | 79.51 | 79.84 | 4.0M |
| 2024-10-14 | 77.01 | 82.48 | 75.70 | 82.22 | 4.1M |
| 2024-10-11 | 78.60 | 81.18 | 75.30 | 76.45 | 3.4M |
| 2024-10-10 | 87.83 | 90.00 | 80.08 | 80.70 | 5.3M |
| 2024-10-09 | 94.18 | 98.29 | 86.00 | 87.65 | 8.4M |
| 2024-10-08 | 98.39 | 98.39 | 86.26 | 98.39 | 9.4M |
| 2024-09-30 | 75.00 | 81.99 | 71.49 | 81.99 | 5.7M |
| 2024-09-27 | 64.20 | 71.49 | 64.10 | 69.70 | 2.3M |
| 2024-09-26 | 60.29 | 64.03 | 59.80 | 64.03 | 3.4M |
| 2024-09-25 | 60.00 | 61.83 | 59.50 | 59.56 | 2.7M |
| 2024-09-24 | 57.00 | 59.64 | 56.36 | 59.57 | 2.1M |
| 2024-09-23 | 56.78 | 58.53 | 56.35 | 56.95 | 1.9M |
| 2024-09-20 | 58.60 | 59.12 | 57.00 | 57.34 | 1.3M |
| 2024-09-19 | 59.25 | 59.89 | 57.93 | 58.39 | 1.4M |
| 2024-09-18 | 60.48 | 60.48 | 57.60 | 59.03 | 1.3M |
| 2024-09-13 | 61.01 | 61.30 | 59.80 | 60.26 | 1.0M |
| 2024-09-12 | 61.81 | 62.44 | 60.81 | 60.95 | 0.7M |
| 2024-09-11 | 61.18 | 62.37 | 61.01 | 61.56 | 0.8M |
| 2024-09-10 | 61.27 | 62.68 | 60.60 | 62.21 | 0.9M |
| 2024-09-09 | 60.94 | 62.29 | 60.00 | 61.25 | 1.0M |
| 2024-09-06 | 64.30 | 64.72 | 61.16 | 61.34 | 1.3M |
| 2024-09-05 | 63.71 | 65.53 | 63.69 | 64.30 | 0.9M |
| 2024-09-04 | 63.53 | 64.70 | 62.88 | 63.69 | 1.0M |
| 2024-09-03 | 63.12 | 65.30 | 63.10 | 64.16 | 1.3M |
| 2024-09-02 | 67.22 | 68.23 | 63.11 | 63.41 | 2.5M |
| 2024-08-30 | 64.78 | 68.68 | 64.45 | 68.25 | 2.6M |
| 2024-08-29 | 63.83 | 65.78 | 62.77 | 65.11 | 1.5M |
| 2024-08-28 | 64.10 | 64.68 | 62.57 | 64.33 | 1.3M |
| 2024-08-27 | 64.51 | 64.95 | 63.20 | 63.49 | 0.9M |
| 2024-08-26 | 66.00 | 66.00 | 64.26 | 64.55 | 1.0M |
| 2024-08-23 | 65.11 | 65.95 | 64.00 | 65.28 | 1.2M |
| 2024-08-22 | 65.68 | 66.38 | 64.08 | 65.18 | 0.9M |
| 2024-08-21 | 66.34 | 67.26 | 65.33 | 65.70 | 1.0M |
| 2024-08-20 | 67.46 | 67.89 | 65.68 | 66.36 | 0.8M |
| 2024-08-19 | 68.10 | 69.44 | 67.21 | 67.36 | 1.0M |
| 2024-08-16 | 67.93 | 70.55 | 67.20 | 68.83 | 1.4M |
| 2024-08-15 | 68.08 | 69.48 | 67.32 | 67.94 | 0.9M |
| 2024-08-14 | 69.16 | 69.69 | 68.14 | 68.14 | 0.8M |
| 2024-08-13 | 68.54 | 69.36 | 68.14 | 69.13 | 0.6M |
| 2024-08-12 | 68.79 | 69.95 | 67.93 | 68.30 | 0.8M |
| 2024-08-09 | 72.00 | 72.49 | 69.30 | 69.30 | 1.5M |
| 2024-08-08 | 69.25 | 71.17 | 68.06 | 70.10 | 1.6M |
| 2024-08-07 | 68.68 | 70.60 | 68.36 | 69.43 | 1.4M |
| 2024-08-06 | 67.88 | 69.57 | 67.27 | 69.40 | 2.2M |
| 2024-08-05 | 71.07 | 71.58 | 66.32 | 66.47 | 2.6M |
| 2024-08-02 | 75.35 | 75.69 | 71.66 | 71.92 | 2.3M |
| 2024-08-01 | 76.56 | 78.18 | 75.60 | 76.70 | 2.5M |
| 2024-07-31 | 70.97 | 76.90 | 70.12 | 75.92 | 2.6M |
| 2024-07-30 | 71.37 | 72.48 | 69.35 | 71.08 | 1.7M |
| 2024-07-29 | 73.45 | 73.95 | 70.11 | 71.00 | 2.2M |
| 2024-07-26 | 74.14 | 74.80 | 72.41 | 73.44 | 1.6M |
| 2024-07-25 | 74.90 | 75.51 | 73.60 | 73.85 | 1.9M |
| 2024-07-24 | 78.40 | 79.95 | 75.38 | 75.38 | 2.9M |
| 2024-07-23 | 84.53 | 84.53 | 78.49 | 78.49 | 2.9M |
| 2024-07-22 | 86.60 | 87.31 | 83.12 | 84.53 | 2.6M |
| 2024-07-19 | 90.45 | 90.50 | 85.58 | 86.94 | 3.4M |
| 2024-07-18 | 86.00 | 90.61 | 84.70 | 89.98 | 2.3M |
| 2024-07-17 | 94.97 | 94.97 | 89.22 | 89.27 | 1.8M |
| 2024-07-16 | 92.58 | 95.78 | 91.45 | 95.01 | 1.6M |
| 2024-07-15 | 92.88 | 94.85 | 91.68 | 93.13 | 1.3M |
| 2024-07-12 | 92.03 | 92.96 | 89.50 | 92.60 | 1.2M |
| 2024-07-11 | 94.50 | 94.88 | 91.16 | 92.97 | 1.8M |
| 2024-07-10 | 93.01 | 95.13 | 92.63 | 93.20 | 1.5M |
| 2024-07-09 | 90.17 | 93.69 | 88.50 | 93.20 | 1.9M |
| 2024-07-08 | 90.34 | 94.35 | 89.32 | 89.90 | 2.2M |
| 2024-07-05 | 89.00 | 91.86 | 87.16 | 90.55 | 1.4M |
| 2024-07-04 | 91.00 | 92.42 | 89.50 | 90.10 | 1.8M |
| 2024-07-03 | 90.35 | 91.50 | 88.40 | 91.00 | 1.7M |
| 2024-07-02 | 94.16 | 94.16 | 89.18 | 89.65 | 2.7M |
| 2024-07-01 | 96.00 | 98.98 | 90.20 | 93.80 | 3.0M |
| 2024-06-28 | 93.99 | 99.50 | 93.60 | 97.17 | 1.9M |
| 2024-06-27 | 95.90 | 99.00 | 94.23 | 95.20 | 1.8M |
| 2024-06-26 | 96.38 | 98.19 | 92.81 | 97.59 | 1.8M |
| 2024-06-25 | 96.60 | 97.78 | 94.29 | 94.81 | 1.6M |
| 2024-06-24 | 98.64 | 101.22 | 96.00 | 96.20 | 2.0M |
| 2024-06-21 | 97.39 | 99.50 | 95.21 | 98.89 | 2.5M |
| 2024-06-20 | 94.52 | 99.80 | 94.20 | 97.90 | 4.8M |
| 2024-06-19 | 95.99 | 99.87 | 93.18 | 94.90 | 5.1M |
| 2024-06-18 | 91.91 | 92.79 | 90.00 | 90.95 | 1.1M |
| 2024-06-17 | 91.28 | 92.99 | 90.40 | 91.90 | 1.9M |
| 2024-06-14 | 90.08 | 91.45 | 89.00 | 91.18 | 1.4M |
| 2024-06-13 | 86.90 | 93.40 | 86.22 | 90.74 | 2.4M |
| 2024-06-12 | 85.83 | 88.90 | 85.00 | 86.20 | 1.2M |
| 2024-06-11 | 81.51 | 86.66 | 81.00 | 86.36 | 1.8M |
| 2024-06-07 | 82.49 | 83.97 | 80.25 | 81.10 | 1.0M |
| 2024-06-06 | 84.90 | 84.90 | 81.00 | 81.90 | 1.3M |
| 2024-06-05 | 119.21 | 121.47 | 114.61 | 117.50 | 1.4M |
| 2024-06-04 | 120.29 | 122.59 | 118.60 | 120.76 | 1.3M |
| 2024-06-03 | 113.38 | 123.50 | 112.80 | 121.01 | 2.0M |
| 2024-05-31 | 113.92 | 115.29 | 112.10 | 113.58 | 0.9M |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | 0.8M |
| 2024-05-29 | 112.96 | 114.89 | 110.50 | 111.70 | 0.9M |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | 1.0M |
| 2024-05-27 | 110.80 | 113.47 | 107.60 | 113.21 | 1.3M |
| 2024-05-24 | 115.90 | 115.90 | 110.00 | 110.51 | 1.4M |
| 2024-05-23 | 116.20 | 117.48 | 114.00 | 115.10 | 0.6M |
| 2024-05-22 | 119.54 | 119.79 | 114.00 | 116.20 | 1.4M |
| 2024-05-21 | 118.07 | 122.45 | 117.34 | 120.14 | 0.9M |
| 2024-05-20 | 117.30 | 120.40 | 114.86 | 118.35 | 0.9M |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | 0.7M |
| 2024-05-16 | 119.90 | 121.00 | 115.75 | 118.30 | 1.2M |
| 2024-05-15 | 120.00 | 123.00 | 117.52 | 118.30 | 0.8M |
| 2024-05-14 | 119.08 | 127.98 | 118.60 | 122.81 | 1.6M |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | 1.6M |
| 2024-05-10 | 113.72 | 115.69 | 112.81 | 113.00 | 0.7M |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | 1.5M |
| 2024-05-08 | 113.98 | 120.50 | 112.30 | 117.02 | 2.4M |
| 2024-05-07 | 118.80 | 118.80 | 114.08 | 117.34 | 1.4M |
| 2024-05-06 | 110.90 | 118.38 | 110.02 | 118.00 | 1.8M |
| 2024-04-30 | 109.05 | 111.28 | 107.45 | 108.67 | 1.3M |
| 2024-04-29 | 103.00 | 115.44 | 102.81 | 109.08 | 2.5M |
| 2024-04-26 | 96.33 | 100.17 | 96.05 | 99.91 | 1.6M |
| 2024-04-25 | 96.00 | 99.49 | 95.21 | 96.78 | 1.0M |
| 2024-04-24 | 98.14 | 102.00 | 95.90 | 97.10 | 1.7M |
| 2024-04-23 | 93.10 | 98.58 | 93.10 | 97.88 | 1.5M |
| 2024-04-22 | 87.50 | 94.60 | 84.85 | 93.71 | 1.3M |
| 2024-04-19 | 89.99 | 90.50 | 86.50 | 89.78 | 1.3M |
| 2024-04-18 | 90.83 | 93.37 | 90.21 | 90.75 | 1.1M |
| 2024-04-17 | 85.80 | 92.50 | 84.25 | 92.50 | 1.7M |
| 2024-04-16 | 88.90 | 89.39 | 83.00 | 83.22 | 1.4M |
| 2024-04-15 | 89.89 | 91.99 | 87.05 | 89.40 | 1.2M |
| 2024-04-12 | 87.57 | 93.33 | 87.12 | 90.90 | 1.5M |
| 2024-04-11 | 87.00 | 90.80 | 86.75 | 86.80 | 1.0M |
| 2024-04-10 | 90.80 | 91.49 | 84.80 | 86.68 | 1.3M |
| 2024-04-09 | 92.99 | 93.00 | 88.24 | 90.51 | 1.2M |
| 2024-04-08 | 94.45 | 94.76 | 90.40 | 91.80 | 1.2M |
| 2024-04-03 | 88.81 | 98.62 | 88.10 | 95.00 | 1.9M |
| 2024-04-02 | 92.99 | 93.91 | 88.37 | 88.81 | 0.8M |
| 2024-04-01 | 90.70 | 92.74 | 90.01 | 90.92 | 0.7M |
| 2024-03-29 | 88.38 | 90.87 | 87.00 | 90.70 | 0.8M |
| 2024-03-28 | 88.33 | 90.99 | 87.50 | 88.98 | 1.2M |
| 2024-03-27 | 91.81 | 93.60 | 88.37 | 88.38 | 1.5M |
| 2024-03-26 | 92.55 | 95.69 | 90.82 | 92.31 | 1.0M |
| 2024-03-25 | 96.10 | 96.10 | 91.30 | 91.40 | 1.4M |
| 2024-03-22 | 98.17 | 102.91 | 97.00 | 97.50 | 1.4M |
| 2024-03-21 | 100.00 | 100.65 | 96.10 | 98.70 | 1.3M |
| 2024-03-20 | 94.37 | 96.84 | 93.94 | 96.38 | 0.8M |
| 2024-03-19 | 96.01 | 99.27 | 94.37 | 94.37 | 1.2M |
| 2024-03-18 | 93.34 | 97.00 | 90.78 | 96.98 | 1.5M |
| 2024-03-15 | 91.55 | 93.18 | 89.32 | 91.98 | 1.1M |
| 2024-03-14 | 88.16 | 93.78 | 86.40 | 91.55 | 1.6M |
| 2024-03-13 | 88.70 | 90.60 | 87.82 | 88.40 | 0.9M |
| 2024-03-12 | 85.28 | 91.38 | 84.61 | 88.75 | 2.1M |
| 2024-03-11 | 83.11 | 85.98 | 81.22 | 85.46 | 1.4M |
| 2024-03-08 | 80.21 | 85.55 | 79.84 | 84.09 | 1.7M |
| 2024-03-07 | 82.87 | 84.40 | 79.77 | 80.01 | 0.7M |
| 2024-03-06 | 81.50 | 83.00 | 79.12 | 81.80 | 1.0M |
| 2024-03-05 | 83.28 | 84.18 | 80.99 | 81.55 | 1.3M |
| 2024-03-04 | 83.27 | 84.30 | 80.01 | 83.55 | 1.4M |
| 2024-03-01 | 82.00 | 84.77 | 81.98 | 83.27 | 1.5M |
| 2024-02-29 | 76.50 | 82.50 | 76.50 | 81.83 | 1.7M |
| 2024-02-28 | 85.54 | 86.44 | 76.89 | 76.91 | 2.6M |
| 2024-02-27 | 86.56 | 87.50 | 82.60 | 87.17 | 2.3M |
| 2024-02-26 | 82.55 | 87.58 | 82.20 | 86.83 | 1.8M |
| 2024-02-23 | 79.80 | 84.50 | 78.85 | 83.30 | 1.4M |
| 2024-02-22 | 77.20 | 81.30 | 76.40 | 80.54 | 1.5M |
| 2024-02-21 | 77.00 | 80.92 | 76.10 | 77.23 | 1.6M |
| 2024-02-20 | 75.75 | 82.87 | 73.59 | 79.70 | 2.0M |
| 2024-02-19 | 72.10 | 77.48 | 71.40 | 76.23 | 2.3M |
| 2024-02-08 | 65.50 | 73.52 | 65.50 | 71.22 | 2.1M |
| 2024-02-07 | 68.80 | 72.00 | 64.05 | 65.69 | 2.4M |
| 2024-02-06 | 60.50 | 70.90 | 58.50 | 69.05 | 2.3M |
| 2024-02-05 | 69.66 | 69.66 | 60.00 | 63.00 | 2.8M |
| 2024-02-02 | 73.00 | 75.57 | 68.45 | 71.00 | 2.6M |
| 2024-02-01 | 67.10 | 75.50 | 66.18 | 72.50 | 2.3M |
| 2024-01-31 | 69.49 | 71.97 | 67.00 | 67.00 | 1.7M |
| 2024-01-30 | 69.90 | 72.90 | 67.11 | 70.20 | 2.9M |
| 2024-01-29 | 71.14 | 71.99 | 66.06 | 66.50 | 1.4M |
| 2024-01-26 | 73.00 | 73.05 | 70.01 | 70.14 | 1.0M |
| 2024-01-25 | 71.44 | 74.72 | 68.83 | 74.03 | 1.0M |
| 2024-01-24 | 73.86 | 73.86 | 68.51 | 70.87 | 1.1M |
| 2024-01-23 | 72.10 | 74.00 | 71.17 | 73.39 | 0.8M |
| 2024-01-22 | 76.75 | 77.76 | 71.50 | 72.10 | 1.1M |
| 2024-01-19 | 79.79 | 80.30 | 77.38 | 77.80 | 0.7M |
| 2024-01-18 | 78.59 | 79.69 | 76.06 | 79.22 | 0.8M |
| 2024-01-17 | 81.93 | 82.53 | 79.00 | 79.00 | 0.6M |
| 2024-01-16 | 83.89 | 83.89 | 80.24 | 82.00 | 0.8M |
| 2024-01-15 | 81.20 | 84.39 | 81.12 | 83.95 | 0.8M |
| 2024-01-12 | 84.57 | 84.69 | 82.00 | 82.12 | 0.7M |
| 2024-01-11 | 84.30 | 85.85 | 83.38 | 84.61 | 1.0M |
| 2024-01-10 | 83.83 | 85.99 | 82.22 | 84.80 | 0.7M |
| 2024-01-09 | 87.49 | 87.88 | 83.70 | 84.41 | 0.9M |
| 2024-01-08 | 89.60 | 89.60 | 86.26 | 86.32 | 0.6M |
| 2024-01-05 | 90.50 | 91.40 | 88.84 | 88.88 | 0.7M |
| 2024-01-04 | 91.78 | 92.28 | 89.89 | 90.58 | 0.6M |
| 2024-01-03 | 93.18 | 93.98 | 91.17 | 92.18 | 0.8M |
| 2024-01-02 | 97.88 | 99.17 | 92.00 | 93.79 | 1.3M |