89.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 89.20 | 89.50 | 88.00 | 89.50 | 0.2M |
| 2025-09-25 | 90.30 | 90.40 | 89.20 | 89.20 | 0.2M |
| 2025-09-24 | 91.50 | 91.50 | 89.90 | 90.00 | 0.2M |
| 2025-09-23 | 91.80 | 91.80 | 90.00 | 90.50 | 0.3M |
| 2025-09-22 | 93.10 | 94.00 | 91.10 | 91.90 | 0.5M |
| 2025-09-19 | 88.80 | 95.00 | 88.50 | 93.10 | 1.1M |
| 2025-09-18 | 87.50 | 91.20 | 86.60 | 88.10 | 1.7M |
| 2025-09-17 | 88.08 | 90.77 | 87.31 | 87.69 | 1.7M |
| 2025-09-16 | 86.92 | 88.46 | 85.77 | 87.69 | 0.7M |
| 2025-09-15 | 87.69 | 87.69 | 85.77 | 85.77 | 0.6M |
| 2025-09-12 | 83.46 | 85.77 | 83.46 | 85.77 | 0.4M |
| 2025-09-11 | 85.77 | 85.77 | 82.69 | 82.69 | 0.6M |
| 2025-09-10 | 111.50 | 112.50 | 110.00 | 112.00 | 0.3M |
| 2025-09-09 | 116.00 | 116.00 | 111.00 | 112.50 | 0.4M |
| 2025-09-08 | 113.00 | 115.50 | 112.00 | 115.50 | 0.6M |
| 2025-09-05 | 110.50 | 111.50 | 109.50 | 111.50 | 0.3M |
| 2025-09-04 | 109.50 | 111.00 | 109.00 | 110.00 | 0.3M |
| 2025-09-03 | 107.50 | 110.00 | 107.50 | 109.00 | 0.3M |
| 2025-09-02 | 108.50 | 109.00 | 107.00 | 107.50 | 0.2M |
| 2025-09-01 | 109.50 | 111.00 | 107.50 | 108.50 | 0.3M |
| 2025-08-29 | 109.50 | 110.00 | 108.00 | 108.50 | 0.2M |
| 2025-08-28 | 107.00 | 109.50 | 107.00 | 109.00 | 0.3M |
| 2025-08-27 | 107.00 | 109.00 | 106.00 | 108.00 | 0.3M |
| 2025-08-26 | 107.00 | 108.00 | 106.00 | 107.00 | 0.3M |
| 2025-08-25 | 106.00 | 106.50 | 105.00 | 106.00 | 0.2M |
| 2025-08-22 | 107.00 | 107.50 | 105.00 | 105.00 | 0.2M |
| 2025-08-21 | 106.00 | 107.00 | 105.50 | 106.50 | 0.2M |
| 2025-08-20 | 103.50 | 106.50 | 103.50 | 104.50 | 0.3M |
| 2025-08-19 | 105.00 | 105.50 | 102.50 | 103.00 | 0.3M |
| 2025-08-18 | 106.00 | 107.00 | 105.00 | 105.50 | 0.3M |
| 2025-08-15 | 110.50 | 111.00 | 105.00 | 106.00 | 1.4M |
| 2025-08-14 | 105.50 | 110.50 | 105.50 | 110.50 | 2.6M |
| 2025-08-13 | 116.00 | 120.50 | 115.50 | 117.00 | 0.8M |
| 2025-08-12 | 120.00 | 120.00 | 112.50 | 116.00 | 1.6M |
| 2025-08-11 | 125.00 | 125.00 | 122.00 | 122.50 | 0.7M |
| 2025-08-08 | 128.50 | 129.00 | 125.00 | 125.50 | 0.7M |
| 2025-08-07 | 128.00 | 128.50 | 124.50 | 127.00 | 1.0M |
| 2025-08-06 | 124.50 | 128.00 | 124.00 | 128.00 | 1.5M |
| 2025-08-05 | 123.00 | 125.00 | 122.50 | 125.00 | 0.6M |
| 2025-08-04 | 123.50 | 126.50 | 123.00 | 123.50 | 1.1M |
| 2025-08-01 | 118.50 | 121.50 | 117.00 | 121.50 | 0.2M |
| 2025-07-31 | 122.00 | 122.50 | 119.50 | 119.50 | 0.2M |
| 2025-07-30 | 123.00 | 123.00 | 120.50 | 122.00 | 0.3M |
| 2025-07-29 | 120.50 | 125.00 | 120.50 | 122.00 | 0.8M |
| 2025-07-28 | 122.00 | 123.50 | 120.00 | 121.00 | 0.6M |
| 2025-07-25 | 121.00 | 121.50 | 118.50 | 119.00 | 0.3M |
| 2025-07-24 | 119.00 | 121.50 | 117.00 | 121.50 | 0.4M |
| 2025-07-23 | 118.50 | 119.50 | 117.50 | 118.50 | 0.3M |
| 2025-07-22 | 121.50 | 121.50 | 117.00 | 117.00 | 0.6M |
| 2025-07-21 | 124.00 | 124.00 | 121.00 | 121.00 | 0.4M |
| 2025-07-18 | 125.00 | 125.00 | 122.00 | 123.00 | 0.6M |
| 2025-07-17 | 125.00 | 126.50 | 123.50 | 124.00 | 0.5M |
| 2025-07-16 | 125.50 | 127.00 | 124.50 | 125.00 | 0.9M |
| 2025-07-15 | 131.50 | 132.00 | 124.50 | 126.00 | 3.9M |
| 2025-07-14 | 125.50 | 133.00 | 123.50 | 132.00 | 5.7M |
| 2025-07-11 | 122.50 | 126.00 | 122.50 | 123.50 | 1.0M |
| 2025-07-10 | 124.00 | 124.00 | 121.50 | 121.50 | 0.4M |
| 2025-07-09 | 123.00 | 125.00 | 122.00 | 123.50 | 0.7M |
| 2025-07-08 | 123.00 | 125.00 | 120.00 | 124.00 | 1.3M |
| 2025-07-07 | 121.50 | 129.00 | 121.50 | 122.00 | 3.1M |
| 2025-07-04 | 125.50 | 126.00 | 121.00 | 123.00 | 0.9M |
| 2025-07-03 | 126.50 | 129.50 | 124.50 | 125.00 | 1.6M |
| 2025-07-02 | 124.50 | 128.00 | 122.50 | 128.00 | 2.5M |
| 2025-07-01 | 121.00 | 125.00 | 119.50 | 124.50 | 1.4M |
| 2025-06-30 | 124.00 | 127.00 | 121.50 | 121.50 | 2.4M |
| 2025-06-27 | 123.00 | 129.50 | 121.00 | 124.00 | 5.4M |
| 2025-06-26 | 115.00 | 120.00 | 114.00 | 119.00 | 1.8M |
| 2025-06-25 | 115.00 | 116.00 | 113.00 | 114.00 | 0.6M |
| 2025-06-24 | 112.00 | 115.00 | 111.00 | 114.00 | 0.7M |
| 2025-06-23 | 106.50 | 109.50 | 106.50 | 109.00 | 0.4M |
| 2025-06-20 | 112.00 | 112.50 | 109.00 | 111.00 | 0.4M |
| 2025-06-19 | 115.50 | 115.50 | 111.50 | 111.50 | 0.4M |
| 2025-06-18 | 115.50 | 116.50 | 114.00 | 115.00 | 0.6M |
| 2025-06-17 | 115.50 | 116.50 | 111.00 | 115.50 | 1.5M |
| 2025-06-16 | 120.00 | 120.00 | 113.50 | 115.50 | 1.5M |
| 2025-06-13 | 124.00 | 127.00 | 120.50 | 121.00 | 2.5M |
| 2025-06-12 | 122.50 | 124.00 | 119.00 | 124.00 | 1.6M |
| 2025-06-11 | 118.50 | 124.00 | 118.50 | 122.00 | 2.1M |
| 2025-06-10 | 119.00 | 119.50 | 117.00 | 119.00 | 0.8M |
| 2025-06-09 | 115.50 | 122.50 | 115.00 | 119.00 | 2.7M |
| 2025-06-06 | 120.00 | 120.50 | 114.00 | 114.50 | 1.3M |
| 2025-06-05 | 121.00 | 122.00 | 118.50 | 119.00 | 0.8M |
| 2025-06-04 | 124.50 | 126.00 | 119.50 | 121.00 | 2.1M |
| 2025-06-03 | 127.00 | 128.50 | 123.50 | 123.50 | 1.4M |
| 2025-06-02 | 127.00 | 129.50 | 123.50 | 127.00 | 1.5M |
| 2025-05-29 | 133.00 | 135.00 | 127.00 | 127.00 | 3.0M |
| 2025-05-28 | 129.50 | 133.50 | 128.50 | 133.00 | 2.9M |
| 2025-05-27 | 129.50 | 131.50 | 126.50 | 127.50 | 2.5M |
| 2025-05-26 | 135.50 | 141.00 | 132.00 | 132.00 | 3.5M |
| 2025-05-23 | 135.00 | 138.00 | 133.50 | 137.50 | 5.6M |
| 2025-05-22 | 126.50 | 139.00 | 125.00 | 136.00 | 13.1M |
| 2025-05-21 | 121.50 | 129.50 | 117.00 | 127.00 | 7.0M |
| 2025-05-20 | 115.00 | 119.00 | 114.00 | 119.00 | 1.6M |
| 2025-05-19 | 116.00 | 119.00 | 114.00 | 115.50 | 2.9M |
| 2025-05-16 | 111.00 | 119.00 | 110.50 | 119.00 | 7.3M |
| 2025-05-15 | 103.00 | 108.50 | 102.50 | 108.50 | 3.5M |
| 2025-05-14 | 102.50 | 102.50 | 98.90 | 98.90 | 1.0M |
| 2025-05-13 | 105.00 | 105.00 | 98.50 | 100.00 | 1.9M |
| 2025-05-12 | 105.50 | 106.00 | 102.00 | 105.00 | 1.5M |
| 2025-05-09 | 104.50 | 109.50 | 102.00 | 107.50 | 7.1M |
| 2025-05-08 | 95.70 | 105.00 | 95.00 | 105.00 | 4.1M |
| 2025-05-07 | 99.70 | 101.00 | 95.00 | 95.70 | 1.3M |
| 2025-05-06 | 97.80 | 103.00 | 97.00 | 98.50 | 4.7M |
| 2025-05-05 | 94.00 | 99.90 | 92.00 | 93.70 | 1.2M |
| 2025-05-02 | 92.20 | 92.20 | 90.00 | 91.20 | 0.2M |
| 2025-04-30 | 89.50 | 95.00 | 89.30 | 89.60 | 0.5M |
| 2025-04-29 | 89.50 | 90.10 | 88.00 | 89.30 | 0.1M |
| 2025-04-28 | 83.50 | 91.60 | 83.50 | 89.50 | 0.4M |
| 2025-04-25 | 82.90 | 84.50 | 82.90 | 83.40 | 0.1M |
| 2025-04-24 | 82.00 | 83.90 | 81.90 | 82.50 | 0.3M |
| 2025-04-23 | 79.50 | 81.10 | 79.10 | 80.80 | 0.2M |
| 2025-04-22 | 78.00 | 78.40 | 75.80 | 77.00 | 0.1M |
| 2025-04-21 | 81.50 | 82.90 | 78.10 | 78.10 | 0.1M |
| 2025-04-18 | 82.40 | 82.80 | 81.90 | 82.50 | 0.1M |
| 2025-04-17 | 81.90 | 82.40 | 80.40 | 81.60 | 0.1M |
| 2025-04-16 | 82.40 | 82.80 | 81.20 | 81.90 | 0.1M |
| 2025-04-15 | 79.90 | 82.50 | 79.60 | 82.40 | 0.2M |
| 2025-04-14 | 79.80 | 82.00 | 78.30 | 78.80 | 0.2M |
| 2025-04-11 | 70.00 | 77.80 | 67.60 | 77.80 | 0.3M |
| 2025-04-10 | 74.00 | 74.00 | 72.00 | 74.00 | 0.2M |
| 2025-04-09 | 71.80 | 72.00 | 67.30 | 67.30 | 0.6M |
| 2025-04-08 | 74.70 | 76.60 | 74.70 | 74.70 | 0.6M |
| 2025-04-07 | 82.90 | 82.90 | 82.90 | 82.90 | 0.0M |
| 2025-04-02 | 91.00 | 92.30 | 90.30 | 92.10 | 0.1M |
| 2025-04-01 | 87.00 | 91.00 | 87.00 | 91.00 | 0.2M |
| 2025-03-31 | 92.10 | 92.70 | 87.70 | 88.50 | 0.3M |
| 2025-03-28 | 97.20 | 97.20 | 93.00 | 94.40 | 0.2M |
| 2025-03-27 | 97.90 | 98.00 | 97.00 | 97.20 | 0.1M |
| 2025-03-26 | 96.40 | 97.20 | 96.40 | 97.00 | 0.1M |
| 2025-03-25 | 96.00 | 96.60 | 95.60 | 96.40 | 0.1M |
| 2025-03-24 | 95.30 | 96.10 | 95.30 | 95.90 | 0.0M |
| 2025-03-21 | 96.10 | 96.70 | 95.10 | 95.20 | 0.0M |
| 2025-03-20 | 96.50 | 96.50 | 95.20 | 96.20 | 0.0M |
| 2025-03-19 | 95.40 | 96.00 | 94.50 | 95.00 | 0.1M |
| 2025-03-18 | 93.40 | 94.70 | 93.40 | 94.40 | 0.1M |
| 2025-03-17 | 93.60 | 95.00 | 93.40 | 93.70 | 0.1M |
| 2025-03-14 | 92.40 | 93.80 | 90.50 | 93.60 | 0.3M |
| 2025-03-13 | 99.50 | 99.50 | 95.10 | 95.10 | 0.3M |
| 2025-03-12 | 101.00 | 101.00 | 97.60 | 97.70 | 0.3M |
| 2025-03-11 | 100.00 | 100.00 | 97.10 | 97.20 | 0.5M |
| 2025-03-10 | 105.00 | 105.00 | 103.00 | 103.00 | 0.1M |
| 2025-03-07 | 104.00 | 105.00 | 103.50 | 104.50 | 0.2M |
| 2025-03-06 | 100.50 | 106.00 | 100.50 | 105.00 | 0.4M |
| 2025-03-05 | 101.00 | 101.50 | 100.50 | 100.50 | 0.1M |
| 2025-03-04 | 100.00 | 101.00 | 99.00 | 101.00 | 0.1M |
| 2025-03-03 | 103.50 | 103.50 | 101.00 | 101.00 | 0.1M |
| 2025-02-27 | 105.00 | 106.50 | 103.50 | 104.00 | 0.0M |
| 2025-02-26 | 102.50 | 106.50 | 102.50 | 106.50 | 0.0M |
| 2025-02-25 | 103.00 | 103.00 | 101.50 | 102.50 | 0.0M |
| 2025-02-24 | 103.00 | 104.00 | 102.00 | 103.00 | 0.0M |
| 2025-02-21 | 101.00 | 103.50 | 100.00 | 103.00 | 0.0M |
| 2025-02-20 | 100.50 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2025-02-19 | 99.90 | 101.50 | 99.80 | 99.80 | 0.0M |
| 2025-02-18 | 100.00 | 100.00 | 99.70 | 99.90 | 0.0M |
| 2025-02-17 | 99.70 | 101.00 | 99.20 | 99.90 | 0.0M |
| 2025-02-14 | 100.50 | 100.50 | 99.00 | 99.30 | 0.0M |
| 2025-02-13 | 98.70 | 99.90 | 98.60 | 99.80 | 0.0M |
| 2025-02-12 | 100.50 | 100.50 | 98.70 | 98.70 | 0.0M |
| 2025-02-11 | 99.60 | 100.50 | 99.00 | 99.30 | 0.0M |
| 2025-02-10 | 99.50 | 99.60 | 97.30 | 99.50 | 0.0M |
| 2025-02-07 | 98.50 | 99.40 | 97.40 | 99.00 | 0.0M |
| 2025-02-06 | 97.00 | 97.60 | 96.70 | 96.70 | 0.0M |
| 2025-02-05 | 96.40 | 98.00 | 96.40 | 97.80 | 0.0M |
| 2025-02-04 | 99.60 | 99.70 | 96.10 | 97.30 | 0.0M |
| 2025-02-03 | 101.00 | 103.50 | 99.30 | 99.70 | 0.0M |
| 2025-01-22 | 104.00 | 105.00 | 102.50 | 103.50 | 0.0M |
| 2025-01-21 | 102.00 | 103.50 | 101.00 | 103.50 | 0.0M |
| 2025-01-20 | 104.00 | 107.00 | 101.00 | 101.00 | 0.0M |
| 2025-01-17 | 96.30 | 99.80 | 95.00 | 99.80 | 0.0M |
| 2025-01-16 | 90.90 | 90.90 | 90.00 | 90.80 | 0.0M |
| 2025-01-15 | 90.90 | 91.60 | 90.00 | 90.00 | 0.0M |
| 2025-01-14 | 90.00 | 90.80 | 89.20 | 90.80 | 0.0M |
| 2025-01-13 | 91.90 | 91.90 | 89.00 | 90.00 | 0.0M |
| 2025-01-10 | 99.70 | 99.70 | 95.40 | 95.40 | 0.2M |
| 2025-01-09 | 102.00 | 102.50 | 97.80 | 98.20 | 0.0M |
| 2025-01-08 | 102.00 | 102.00 | 101.00 | 101.50 | 0.0M |
| 2025-01-07 | 103.00 | 103.50 | 101.00 | 101.00 | 0.0M |
| 2025-01-06 | 104.50 | 105.50 | 103.00 | 104.00 | 0.0M |
| 2025-01-03 | 105.50 | 105.50 | 102.00 | 105.00 | 0.5M |
| 2025-01-02 | 103.50 | 107.50 | 103.00 | 105.50 | 0.0M |