99.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 103.72 | 106.98 | 99.00 | 99.00 | 10.6M |
| 2025-09-25 | 107.20 | 107.95 | 103.30 | 104.75 | 9.8M |
| 2025-09-24 | 107.00 | 110.49 | 103.48 | 109.00 | 16.2M |
| 2025-09-23 | 108.00 | 110.30 | 102.53 | 106.50 | 14.9M |
| 2025-09-22 | 107.00 | 112.60 | 106.34 | 108.73 | 16.2M |
| 2025-09-19 | 104.16 | 112.88 | 103.18 | 105.50 | 16.4M |
| 2025-09-18 | 106.00 | 107.62 | 98.00 | 102.31 | 22.3M |
| 2025-09-17 | 104.99 | 114.44 | 103.00 | 105.11 | 24.2M |
| 2025-09-16 | 98.00 | 105.60 | 97.88 | 105.60 | 21.2M |
| 2025-09-15 | 89.88 | 89.88 | 84.52 | 88.00 | 10.8M |
| 2025-09-12 | 78.79 | 89.89 | 78.20 | 86.69 | 15.5M |
| 2025-09-11 | 76.57 | 78.99 | 75.19 | 78.24 | 5.3M |
| 2025-09-10 | 75.00 | 79.20 | 75.00 | 76.50 | 4.9M |
| 2025-09-09 | 76.00 | 77.50 | 74.41 | 75.04 | 3.9M |
| 2025-09-08 | 75.73 | 76.40 | 74.89 | 76.34 | 3.6M |
| 2025-09-05 | 71.53 | 76.50 | 70.56 | 76.16 | 6.3M |
| 2025-09-04 | 74.18 | 74.54 | 70.16 | 71.33 | 5.0M |
| 2025-09-03 | 74.45 | 76.64 | 73.80 | 74.18 | 4.1M |
| 2025-09-02 | 77.60 | 78.44 | 73.59 | 74.46 | 6.2M |
| 2025-09-01 | 78.51 | 79.47 | 75.77 | 78.29 | 6.1M |
| 2025-08-29 | 82.34 | 82.34 | 75.75 | 76.01 | 7.6M |
| 2025-08-28 | 77.40 | 80.44 | 76.40 | 80.17 | 6.7M |
| 2025-08-27 | 76.00 | 81.88 | 75.80 | 77.49 | 8.4M |
| 2025-08-26 | 77.00 | 77.99 | 75.80 | 76.00 | 4.3M |
| 2025-08-25 | 79.70 | 81.28 | 76.42 | 77.59 | 6.4M |
| 2025-08-22 | 75.90 | 80.17 | 75.90 | 79.33 | 8.0M |
| 2025-08-21 | 73.47 | 78.72 | 73.04 | 76.85 | 10.3M |
| 2025-08-20 | 72.01 | 73.49 | 70.35 | 73.00 | 4.8M |
| 2025-08-19 | 73.17 | 74.00 | 71.85 | 72.29 | 5.1M |
| 2025-08-18 | 68.09 | 73.90 | 67.90 | 73.68 | 10.2M |
| 2025-08-15 | 66.50 | 68.79 | 66.50 | 68.08 | 3.6M |
| 2025-08-14 | 68.78 | 70.30 | 66.80 | 66.81 | 5.3M |
| 2025-08-13 | 69.00 | 69.68 | 67.94 | 68.78 | 3.5M |
| 2025-08-12 | 68.28 | 68.71 | 67.00 | 68.54 | 4.0M |
| 2025-08-11 | 68.20 | 69.12 | 67.80 | 68.08 | 3.1M |
| 2025-08-08 | 70.01 | 70.20 | 68.12 | 68.25 | 3.1M |
| 2025-08-07 | 68.80 | 71.00 | 68.26 | 70.75 | 5.8M |
| 2025-08-06 | 67.50 | 69.46 | 66.88 | 68.80 | 4.3M |
| 2025-08-05 | 68.36 | 68.72 | 67.00 | 67.20 | 3.6M |
| 2025-08-04 | 67.40 | 69.47 | 66.90 | 68.18 | 3.9M |
| 2025-08-01 | 69.80 | 69.80 | 67.39 | 67.69 | 4.3M |
| 2025-07-31 | 67.00 | 72.00 | 67.00 | 69.89 | 9.0M |
| 2025-07-30 | 65.39 | 69.68 | 65.00 | 67.93 | 10.8M |
| 2025-07-29 | 63.40 | 64.55 | 62.81 | 63.96 | 4.0M |
| 2025-07-28 | 64.82 | 64.88 | 62.00 | 63.45 | 6.3M |
| 2025-07-25 | 64.22 | 65.67 | 63.88 | 65.67 | 4.3M |
| 2025-07-24 | 62.39 | 64.38 | 62.06 | 64.22 | 4.0M |
| 2025-07-23 | 62.80 | 63.08 | 61.97 | 62.23 | 2.5M |
| 2025-07-22 | 63.21 | 63.56 | 62.53 | 62.80 | 2.7M |
| 2025-07-21 | 62.21 | 63.50 | 62.21 | 63.21 | 2.4M |
| 2025-07-18 | 63.10 | 63.75 | 62.10 | 62.77 | 2.6M |
| 2025-07-17 | 62.70 | 63.36 | 61.60 | 63.10 | 2.0M |
| 2025-07-16 | 61.80 | 63.65 | 61.80 | 62.65 | 2.5M |
| 2025-07-15 | 62.35 | 62.69 | 61.36 | 61.92 | 1.9M |
| 2025-07-14 | 62.23 | 63.09 | 61.99 | 62.61 | 1.6M |
| 2025-07-11 | 61.59 | 62.78 | 60.92 | 62.35 | 1.9M |
| 2025-07-10 | 62.02 | 62.39 | 61.40 | 61.63 | 1.6M |
| 2025-07-09 | 63.33 | 63.45 | 62.00 | 62.15 | 2.0M |
| 2025-07-08 | 62.45 | 63.77 | 62.43 | 63.20 | 2.5M |
| 2025-07-07 | 62.12 | 63.09 | 61.70 | 62.42 | 1.7M |
| 2025-07-04 | 62.93 | 63.84 | 61.83 | 62.13 | 2.7M |
| 2025-07-03 | 62.51 | 63.88 | 62.51 | 63.30 | 2.2M |
| 2025-07-02 | 63.52 | 63.87 | 62.19 | 62.71 | 2.5M |
| 2025-07-01 | 63.18 | 64.50 | 62.53 | 63.85 | 3.3M |
| 2025-06-30 | 63.22 | 63.68 | 62.45 | 63.20 | 2.7M |
| 2025-06-27 | 63.56 | 64.55 | 62.95 | 63.08 | 3.3M |
| 2025-06-26 | 64.09 | 64.16 | 63.07 | 63.24 | 2.6M |
| 2025-06-25 | 63.80 | 64.20 | 63.23 | 64.10 | 3.1M |
| 2025-06-24 | 62.70 | 63.88 | 62.52 | 63.50 | 3.1M |
| 2025-06-23 | 60.80 | 63.35 | 60.52 | 62.39 | 2.5M |
| 2025-06-20 | 62.02 | 62.95 | 61.21 | 61.39 | 2.5M |
| 2025-06-19 | 63.13 | 64.05 | 61.77 | 62.02 | 4.6M |
| 2025-06-18 | 61.59 | 63.09 | 60.76 | 62.89 | 5.2M |
| 2025-06-17 | 58.77 | 62.88 | 58.77 | 61.15 | 5.0M |
| 2025-06-16 | 57.30 | 58.86 | 57.01 | 58.40 | 1.3M |
| 2025-06-13 | 58.57 | 59.06 | 57.13 | 57.70 | 2.3M |
| 2025-06-12 | 59.18 | 59.88 | 58.66 | 58.97 | 1.9M |
| 2025-06-11 | 59.59 | 60.58 | 59.55 | 59.55 | 1.6M |
| 2025-06-10 | 60.94 | 61.00 | 59.04 | 59.80 | 2.6M |
| 2025-06-09 | 60.50 | 60.89 | 60.10 | 60.55 | 2.2M |
| 2025-06-06 | 59.11 | 61.67 | 58.80 | 60.59 | 4.2M |
| 2025-06-05 | 57.60 | 59.88 | 57.07 | 59.38 | 3.3M |
| 2025-06-04 | 56.76 | 57.97 | 56.69 | 57.55 | 1.8M |
| 2025-06-03 | 56.10 | 57.45 | 55.88 | 56.75 | 1.7M |
| 2025-05-30 | 58.00 | 58.20 | 56.50 | 56.66 | 2.3M |
| 2025-05-29 | 57.34 | 58.37 | 57.34 | 58.36 | 2.1M |
| 2025-05-28 | 57.40 | 58.02 | 56.90 | 57.36 | 1.5M |
| 2025-05-27 | 58.29 | 58.29 | 57.09 | 57.39 | 1.8M |
| 2025-05-26 | 57.34 | 58.33 | 57.34 | 57.89 | 2.2M |
| 2025-05-23 | 58.93 | 59.20 | 57.49 | 57.49 | 3.3M |
| 2025-05-22 | 83.58 | 85.54 | 82.48 | 82.55 | 2.0M |
| 2025-05-21 | 86.06 | 86.61 | 83.58 | 84.07 | 2.4M |
| 2025-05-20 | 86.39 | 87.28 | 86.00 | 86.62 | 1.1M |
| 2025-05-19 | 85.93 | 87.40 | 85.10 | 86.82 | 1.7M |
| 2025-05-16 | 85.72 | 86.98 | 85.31 | 85.83 | 1.2M |
| 2025-05-15 | 88.96 | 88.96 | 86.08 | 86.08 | 1.9M |
| 2025-05-14 | 88.27 | 90.28 | 88.10 | 88.96 | 2.8M |
| 2025-05-13 | 90.50 | 91.38 | 88.21 | 88.27 | 2.3M |
| 2025-05-12 | 88.03 | 88.95 | 87.52 | 88.88 | 2.1M |
| 2025-05-09 | 90.39 | 90.39 | 86.88 | 87.02 | 2.7M |
| 2025-05-08 | 89.66 | 90.98 | 89.38 | 90.39 | 2.2M |
| 2025-05-07 | 94.74 | 95.03 | 89.58 | 90.25 | 3.5M |
| 2025-05-06 | 91.88 | 94.01 | 91.48 | 93.09 | 3.7M |
| 2025-04-30 | 87.00 | 91.60 | 86.15 | 91.59 | 4.6M |
| 2025-04-29 | 88.32 | 89.64 | 84.35 | 87.10 | 8.0M |
| 2025-04-28 | 99.00 | 99.30 | 97.71 | 97.89 | 1.4M |
| 2025-04-25 | 98.77 | 100.85 | 97.57 | 99.04 | 1.8M |
| 2025-04-24 | 101.00 | 101.88 | 97.60 | 98.72 | 2.0M |
| 2025-04-23 | 99.93 | 101.00 | 98.77 | 100.00 | 2.1M |
| 2025-04-22 | 99.54 | 99.80 | 97.88 | 98.50 | 1.6M |
| 2025-04-21 | 97.09 | 99.90 | 96.01 | 99.64 | 2.2M |
| 2025-04-18 | 96.05 | 97.70 | 96.05 | 97.29 | 1.4M |
| 2025-04-17 | 95.71 | 99.69 | 95.71 | 97.08 | 2.3M |
| 2025-04-16 | 98.84 | 99.49 | 94.99 | 96.70 | 2.4M |
| 2025-04-15 | 100.19 | 101.40 | 98.21 | 98.85 | 1.9M |
| 2025-04-14 | 102.12 | 102.97 | 100.00 | 100.44 | 3.3M |
| 2025-04-11 | 92.06 | 101.58 | 91.98 | 100.14 | 4.9M |
| 2025-04-10 | 95.77 | 96.80 | 93.12 | 93.29 | 3.7M |
| 2025-04-09 | 87.50 | 92.99 | 83.02 | 92.26 | 3.9M |
| 2025-04-08 | 89.00 | 91.36 | 86.52 | 89.15 | 3.8M |
| 2025-04-07 | 92.00 | 97.26 | 84.27 | 87.06 | 5.6M |
| 2025-04-03 | 104.00 | 107.30 | 102.01 | 102.82 | 3.5M |
| 2025-04-02 | 106.61 | 107.95 | 105.48 | 105.87 | 2.4M |
| 2025-04-01 | 110.12 | 110.63 | 106.55 | 107.00 | 3.3M |
| 2025-03-31 | 109.51 | 110.86 | 104.89 | 109.68 | 4.7M |
| 2025-03-28 | 110.48 | 112.28 | 107.92 | 108.77 | 3.5M |
| 2025-03-27 | 109.12 | 114.40 | 108.97 | 110.78 | 4.0M |
| 2025-03-26 | 108.16 | 113.55 | 108.16 | 109.17 | 4.3M |
| 2025-03-25 | 113.14 | 113.14 | 107.70 | 107.90 | 3.7M |
| 2025-03-24 | 110.13 | 116.00 | 110.09 | 113.14 | 4.7M |
| 2025-03-21 | 116.48 | 118.00 | 110.19 | 110.51 | 5.0M |
| 2025-03-20 | 119.00 | 120.00 | 116.00 | 117.01 | 4.1M |
| 2025-03-19 | 118.70 | 124.66 | 117.00 | 119.63 | 5.7M |
| 2025-03-18 | 112.50 | 119.85 | 111.50 | 119.54 | 8.4M |
| 2025-03-17 | 109.00 | 111.50 | 106.65 | 110.93 | 3.1M |
| 2025-03-14 | 104.90 | 108.93 | 104.90 | 108.65 | 3.4M |
| 2025-03-13 | 115.30 | 115.30 | 105.01 | 105.85 | 6.6M |
| 2025-03-12 | 115.99 | 118.17 | 114.63 | 115.13 | 4.2M |
| 2025-03-11 | 114.00 | 116.77 | 113.09 | 114.99 | 3.4M |
| 2025-03-10 | 118.00 | 118.50 | 115.07 | 117.00 | 4.1M |
| 2025-03-07 | 116.17 | 122.00 | 112.66 | 118.89 | 7.1M |
| 2025-03-06 | 116.53 | 119.00 | 115.50 | 116.29 | 5.3M |
| 2025-03-05 | 115.81 | 117.47 | 112.65 | 115.45 | 4.3M |
| 2025-03-04 | 110.20 | 119.85 | 109.70 | 116.52 | 6.5M |
| 2025-03-03 | 118.97 | 120.90 | 112.12 | 112.91 | 6.6M |
| 2025-02-28 | 124.00 | 126.60 | 117.00 | 118.87 | 8.0M |
| 2025-02-27 | 128.81 | 133.00 | 120.28 | 124.60 | 9.3M |
| 2025-02-26 | 124.00 | 128.06 | 120.00 | 128.00 | 8.1M |
| 2025-02-25 | 120.34 | 128.78 | 120.34 | 123.92 | 9.4M |
| 2025-02-24 | 116.50 | 125.70 | 116.50 | 124.00 | 10.6M |
| 2025-02-21 | 112.55 | 116.66 | 111.50 | 115.05 | 6.7M |
| 2025-02-20 | 112.00 | 115.39 | 110.00 | 113.08 | 6.1M |
| 2025-02-19 | 105.52 | 111.29 | 105.00 | 110.54 | 6.0M |
| 2025-02-18 | 108.07 | 109.04 | 104.17 | 105.00 | 4.3M |
| 2025-02-17 | 105.76 | 109.93 | 104.00 | 108.93 | 5.7M |
| 2025-02-14 | 104.00 | 106.80 | 103.10 | 105.66 | 4.2M |
| 2025-02-13 | 109.50 | 109.79 | 103.92 | 104.86 | 5.5M |
| 2025-02-12 | 106.70 | 110.85 | 105.30 | 110.53 | 5.0M |
| 2025-02-11 | 115.00 | 115.00 | 107.66 | 108.45 | 7.0M |
| 2025-02-10 | 115.98 | 117.81 | 113.85 | 115.69 | 5.5M |
| 2025-02-07 | 113.00 | 119.17 | 111.38 | 115.88 | 7.3M |
| 2025-02-06 | 108.95 | 116.98 | 108.52 | 113.95 | 6.1M |
| 2025-02-05 | 111.60 | 114.98 | 107.85 | 110.16 | 5.3M |
| 2025-01-27 | 119.89 | 120.30 | 108.11 | 108.29 | 8.0M |
| 2025-01-24 | 115.00 | 123.12 | 114.81 | 123.12 | 6.6M |
| 2025-01-23 | 121.80 | 122.50 | 116.00 | 116.11 | 6.4M |
| 2025-01-22 | 117.00 | 123.60 | 116.40 | 120.52 | 6.3M |
| 2025-01-21 | 111.15 | 120.86 | 109.60 | 119.00 | 8.0M |
| 2025-01-20 | 111.98 | 112.58 | 108.20 | 110.20 | 4.4M |
| 2025-01-17 | 106.40 | 114.28 | 105.21 | 111.21 | 5.7M |
| 2025-01-16 | 113.99 | 114.80 | 106.01 | 107.60 | 6.2M |
| 2025-01-15 | 111.67 | 116.48 | 109.66 | 113.47 | 6.0M |
| 2025-01-14 | 103.90 | 112.22 | 102.65 | 112.22 | 6.4M |
| 2025-01-13 | 102.31 | 104.96 | 100.01 | 103.59 | 3.8M |
| 2025-01-10 | 104.26 | 111.67 | 104.00 | 104.67 | 5.3M |
| 2025-01-09 | 105.31 | 109.29 | 104.95 | 105.71 | 6.0M |
| 2025-01-08 | 98.58 | 109.00 | 98.56 | 106.01 | 8.7M |
| 2025-01-07 | 94.60 | 101.58 | 94.13 | 101.49 | 6.6M |
| 2025-01-06 | 98.17 | 99.38 | 92.50 | 93.61 | 5.7M |
| 2025-01-03 | 101.50 | 103.44 | 97.20 | 98.18 | 6.0M |
| 2025-01-02 | 102.20 | 103.16 | 98.69 | 100.19 | 4.9M |