97.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.18 | 43.80 | 40.74 | 40.80 | 1.4M |
| 2024-12-30 | 40.48 | 43.47 | 40.02 | 42.29 | 1.7M |
| 2024-12-27 | 41.43 | 41.69 | 40.20 | 40.57 | 0.9M |
| 2024-12-26 | 39.00 | 42.10 | 38.81 | 41.33 | 0.9M |
| 2024-12-25 | 40.28 | 40.79 | 39.39 | 39.83 | 0.6M |
| 2024-12-24 | 39.00 | 40.58 | 39.00 | 40.28 | 0.9M |
| 2024-12-23 | 41.73 | 41.73 | 38.96 | 38.99 | 0.9M |
| 2024-12-20 | 40.78 | 42.00 | 40.26 | 41.51 | 0.7M |
| 2024-12-19 | 40.78 | 41.50 | 40.01 | 40.99 | 1.0M |
| 2024-12-18 | 41.77 | 41.77 | 40.33 | 41.26 | 0.6M |
| 2024-12-17 | 42.68 | 42.68 | 40.61 | 40.82 | 0.9M |
| 2024-12-16 | 43.40 | 43.40 | 41.91 | 42.12 | 0.9M |
| 2024-12-13 | 44.90 | 44.93 | 43.02 | 43.51 | 1.2M |
| 2024-12-12 | 44.56 | 45.56 | 44.15 | 44.90 | 1.0M |
| 2024-12-11 | 45.50 | 45.60 | 44.10 | 44.42 | 1.0M |
| 2024-12-10 | 44.70 | 46.48 | 44.51 | 45.30 | 1.7M |
| 2024-12-09 | 44.53 | 44.90 | 42.79 | 43.24 | 0.9M |
| 2024-12-06 | 44.00 | 44.79 | 43.02 | 44.40 | 1.1M |
| 2024-12-05 | 44.00 | 44.80 | 43.47 | 44.15 | 0.8M |
| 2024-12-04 | 46.10 | 46.46 | 43.50 | 43.53 | 1.5M |
| 2024-12-03 | 47.49 | 47.59 | 45.46 | 46.20 | 1.0M |
| 2024-12-02 | 46.86 | 48.12 | 45.51 | 47.30 | 1.1M |
| 2024-11-29 | 45.72 | 47.47 | 45.12 | 47.08 | 1.0M |
| 2024-11-28 | 46.11 | 46.88 | 45.50 | 46.31 | 0.8M |
| 2024-11-27 | 46.01 | 46.60 | 43.70 | 46.37 | 1.1M |
| 2024-11-26 | 45.88 | 46.12 | 44.39 | 44.63 | 0.6M |
| 2024-11-25 | 47.38 | 47.38 | 44.56 | 45.88 | 1.2M |
| 2024-11-22 | 49.39 | 49.39 | 46.50 | 46.98 | 1.2M |
| 2024-11-21 | 49.99 | 50.85 | 48.50 | 49.39 | 1.1M |
| 2024-11-20 | 48.71 | 50.51 | 48.00 | 50.20 | 1.7M |
| 2024-11-19 | 44.91 | 49.30 | 44.91 | 48.91 | 1.6M |
| 2024-11-18 | 47.69 | 47.69 | 44.40 | 44.91 | 1.5M |
| 2024-11-15 | 48.20 | 49.18 | 46.60 | 46.72 | 1.8M |
| 2024-11-14 | 51.57 | 52.49 | 48.12 | 48.20 | 1.9M |
| 2024-11-13 | 51.20 | 51.41 | 48.52 | 51.00 | 2.7M |
| 2024-11-12 | 54.49 | 57.76 | 50.30 | 51.20 | 6.4M |
| 2024-11-11 | 43.14 | 52.62 | 43.14 | 52.62 | 5.7M |
| 2024-11-08 | 42.40 | 45.20 | 42.26 | 43.85 | 2.8M |
| 2024-11-07 | 40.50 | 41.98 | 39.80 | 41.83 | 1.2M |
| 2024-11-06 | 40.80 | 43.99 | 40.25 | 40.66 | 1.9M |
| 2024-11-05 | 39.76 | 41.46 | 38.80 | 40.55 | 1.5M |
| 2024-11-04 | 37.62 | 41.41 | 37.50 | 39.37 | 1.4M |
| 2024-11-01 | 39.24 | 40.53 | 37.52 | 37.53 | 1.3M |
| 2024-10-31 | 38.17 | 40.71 | 38.17 | 39.76 | 1.7M |
| 2024-10-30 | 41.12 | 41.31 | 38.88 | 39.29 | 1.8M |
| 2024-10-29 | 44.22 | 44.95 | 41.00 | 41.02 | 2.2M |
| 2024-10-28 | 47.84 | 48.40 | 43.92 | 44.11 | 2.6M |
| 2024-10-25 | 40.50 | 46.96 | 40.50 | 46.03 | 3.5M |
| 2024-10-24 | 41.45 | 41.45 | 40.02 | 40.41 | 1.3M |
| 2024-10-23 | 41.20 | 42.61 | 39.54 | 41.46 | 1.7M |
| 2024-10-22 | 39.37 | 42.24 | 38.00 | 40.90 | 2.4M |
| 2024-10-21 | 36.37 | 39.76 | 36.08 | 38.66 | 2.4M |
| 2024-10-18 | 34.76 | 37.43 | 34.27 | 36.34 | 1.4M |
| 2024-10-17 | 34.66 | 35.78 | 34.56 | 34.64 | 1.0M |
| 2024-10-16 | 35.00 | 35.48 | 34.23 | 34.42 | 1.1M |
| 2024-10-15 | 36.90 | 37.40 | 35.20 | 35.31 | 1.1M |
| 2024-10-14 | 36.82 | 37.93 | 34.70 | 37.24 | 1.5M |
| 2024-10-11 | 38.76 | 38.76 | 35.70 | 36.60 | 1.2M |
| 2024-10-10 | 40.51 | 41.00 | 38.29 | 39.29 | 1.7M |
| 2024-10-09 | 44.00 | 44.00 | 39.14 | 40.50 | 2.5M |
| 2024-10-08 | 48.30 | 48.30 | 41.48 | 44.12 | 3.8M |
| 2024-09-30 | 36.30 | 40.59 | 35.01 | 40.26 | 2.1M |
| 2024-09-27 | 31.90 | 34.80 | 31.90 | 34.20 | 0.6M |
| 2024-09-26 | 30.49 | 31.68 | 29.80 | 31.62 | 0.7M |
| 2024-09-25 | 30.51 | 31.61 | 30.16 | 30.20 | 0.7M |
| 2024-09-24 | 27.86 | 30.41 | 27.81 | 30.15 | 0.8M |
| 2024-09-23 | 28.22 | 28.72 | 27.78 | 27.94 | 0.4M |
| 2024-09-20 | 29.33 | 29.59 | 28.20 | 28.24 | 0.5M |
| 2024-09-19 | 29.80 | 30.37 | 29.03 | 29.33 | 0.7M |
| 2024-09-18 | 30.14 | 30.14 | 29.00 | 29.50 | 0.5M |
| 2024-09-13 | 31.40 | 31.40 | 29.93 | 30.10 | 0.5M |
| 2024-09-12 | 32.30 | 32.61 | 31.37 | 31.37 | 0.3M |
| 2024-09-11 | 31.50 | 32.44 | 31.19 | 31.95 | 0.3M |
| 2024-09-10 | 31.13 | 32.26 | 30.42 | 31.76 | 0.5M |
| 2024-09-09 | 30.60 | 31.59 | 30.26 | 31.36 | 0.6M |
| 2024-09-06 | 32.41 | 32.44 | 31.15 | 31.89 | 0.4M |
| 2024-09-05 | 32.58 | 32.97 | 31.83 | 32.36 | 0.4M |
| 2024-09-04 | 32.00 | 32.97 | 31.99 | 32.58 | 0.5M |
| 2024-09-03 | 32.32 | 33.47 | 32.10 | 32.60 | 0.6M |
| 2024-09-02 | 34.15 | 34.76 | 32.43 | 32.60 | 0.7M |
| 2024-08-30 | 34.00 | 35.35 | 33.50 | 34.65 | 1.1M |
| 2024-08-29 | 33.00 | 34.73 | 30.20 | 34.40 | 1.5M |
| 2024-08-28 | 30.70 | 31.76 | 30.58 | 31.32 | 0.3M |
| 2024-08-27 | 31.00 | 31.40 | 30.30 | 30.78 | 0.4M |
| 2024-08-26 | 30.20 | 31.65 | 30.20 | 31.17 | 0.3M |
| 2024-08-23 | 30.55 | 30.94 | 30.09 | 30.52 | 0.3M |
| 2024-08-22 | 31.22 | 31.60 | 30.51 | 30.75 | 0.3M |
| 2024-08-21 | 30.73 | 31.55 | 30.15 | 31.25 | 0.4M |
| 2024-08-20 | 31.85 | 32.17 | 30.50 | 30.79 | 0.4M |
| 2024-08-19 | 32.17 | 32.46 | 31.73 | 31.80 | 0.3M |
| 2024-08-16 | 33.64 | 33.64 | 32.16 | 32.17 | 0.3M |
| 2024-08-15 | 32.01 | 33.10 | 31.60 | 32.55 | 0.5M |
| 2024-08-14 | 32.52 | 33.50 | 32.00 | 32.00 | 0.3M |
| 2024-08-13 | 33.38 | 33.38 | 32.35 | 33.14 | 0.3M |
| 2024-08-12 | 33.03 | 33.47 | 32.82 | 33.14 | 0.3M |
| 2024-08-09 | 34.00 | 34.38 | 33.33 | 33.34 | 0.4M |
| 2024-08-08 | 34.02 | 34.48 | 33.20 | 33.99 | 0.3M |
| 2024-08-07 | 34.19 | 34.65 | 33.72 | 34.30 | 0.3M |
| 2024-08-06 | 33.33 | 34.88 | 33.33 | 34.47 | 0.4M |
| 2024-08-05 | 34.52 | 35.85 | 33.33 | 33.33 | 0.4M |
| 2024-08-02 | 35.34 | 35.69 | 34.41 | 34.52 | 0.4M |
| 2024-08-01 | 35.40 | 36.49 | 34.80 | 35.51 | 0.5M |
| 2024-07-31 | 33.00 | 35.74 | 32.83 | 35.50 | 0.6M |
| 2024-07-30 | 33.21 | 33.97 | 32.77 | 33.46 | 0.4M |
| 2024-07-29 | 34.35 | 34.99 | 33.50 | 33.77 | 0.4M |
| 2024-07-26 | 34.95 | 35.48 | 34.32 | 34.52 | 0.3M |
| 2024-07-25 | 34.51 | 35.89 | 34.26 | 35.05 | 0.3M |
| 2024-07-24 | 36.06 | 36.31 | 34.75 | 34.93 | 0.5M |
| 2024-07-23 | 37.10 | 37.30 | 35.86 | 35.91 | 0.4M |
| 2024-07-22 | 37.80 | 37.80 | 36.74 | 36.91 | 0.4M |
| 2024-07-19 | 36.38 | 38.00 | 35.68 | 37.19 | 0.8M |
| 2024-07-18 | 36.00 | 36.57 | 35.03 | 36.40 | 0.4M |
| 2024-07-17 | 36.72 | 37.13 | 36.10 | 36.22 | 0.5M |
| 2024-07-16 | 37.35 | 37.35 | 35.68 | 36.58 | 0.6M |
| 2024-07-15 | 38.14 | 38.50 | 36.60 | 36.80 | 0.5M |
| 2024-07-12 | 38.60 | 39.12 | 37.69 | 38.39 | 0.8M |
| 2024-07-11 | 36.67 | 40.60 | 36.67 | 38.60 | 1.5M |
| 2024-07-10 | 36.35 | 37.15 | 35.69 | 36.26 | 0.6M |
| 2024-07-09 | 36.58 | 37.85 | 34.85 | 36.40 | 0.8M |
| 2024-07-08 | 34.91 | 37.69 | 34.91 | 36.59 | 1.2M |
| 2024-07-05 | 35.16 | 35.30 | 30.93 | 35.17 | 0.8M |
| 2024-07-04 | 36.56 | 36.70 | 34.65 | 35.17 | 0.9M |
| 2024-07-03 | 37.80 | 37.80 | 36.18 | 36.64 | 0.9M |
| 2024-07-02 | 40.60 | 40.60 | 37.65 | 37.90 | 1.1M |
| 2024-07-01 | 41.00 | 42.42 | 39.30 | 40.00 | 1.1M |
| 2024-06-28 | 42.00 | 43.48 | 41.30 | 42.44 | 0.4M |
| 2024-06-27 | 42.31 | 43.24 | 41.86 | 41.86 | 0.3M |
| 2024-06-26 | 41.50 | 42.88 | 40.03 | 42.70 | 0.4M |
| 2024-06-25 | 42.46 | 42.79 | 40.40 | 40.80 | 0.6M |
| 2024-06-24 | 42.52 | 44.65 | 42.00 | 42.04 | 0.7M |
| 2024-06-21 | 43.42 | 43.90 | 42.56 | 43.49 | 0.6M |
| 2024-06-20 | 45.25 | 45.47 | 42.99 | 43.51 | 0.5M |
| 2024-06-19 | 45.90 | 46.00 | 44.48 | 45.45 | 0.5M |
| 2024-06-18 | 46.78 | 47.37 | 45.53 | 45.87 | 0.5M |
| 2024-06-17 | 46.60 | 47.25 | 45.66 | 46.71 | 0.4M |
| 2024-06-14 | 47.80 | 47.80 | 46.01 | 46.99 | 0.6M |
| 2024-06-13 | 46.70 | 48.17 | 46.50 | 47.80 | 0.6M |
| 2024-06-12 | 47.23 | 49.79 | 47.10 | 47.69 | 0.7M |
| 2024-06-11 | 47.67 | 48.20 | 46.63 | 47.35 | 0.6M |
| 2024-06-07 | 48.38 | 48.68 | 47.39 | 47.63 | 0.3M |
| 2024-06-06 | 50.00 | 50.26 | 47.50 | 47.61 | 0.4M |
| 2024-06-05 | 50.43 | 51.02 | 49.94 | 50.05 | 0.4M |
| 2024-06-04 | 51.33 | 51.40 | 49.80 | 50.48 | 0.3M |
| 2024-06-03 | 53.31 | 53.31 | 50.22 | 51.43 | 0.6M |
| 2024-05-31 | 52.00 | 53.99 | 51.98 | 52.83 | 0.4M |
| 2024-05-30 | 53.80 | 53.80 | 51.93 | 52.39 | 0.7M |
| 2024-05-29 | 54.66 | 56.18 | 53.62 | 53.93 | 0.5M |
| 2024-05-28 | 54.08 | 55.50 | 53.88 | 54.70 | 0.4M |
| 2024-05-27 | 56.23 | 56.95 | 53.72 | 54.61 | 0.7M |
| 2024-05-24 | 57.20 | 57.99 | 56.09 | 56.50 | 0.7M |
| 2024-05-23 | 59.21 | 59.37 | 56.62 | 57.90 | 1.2M |
| 2024-05-22 | 57.80 | 59.77 | 56.94 | 59.20 | 2.1M |
| 2024-05-21 | 53.50 | 58.98 | 53.49 | 57.81 | 2.1M |
| 2024-05-20 | 53.00 | 55.44 | 53.00 | 54.18 | 1.0M |
| 2024-05-17 | 48.99 | 54.18 | 48.96 | 53.53 | 1.4M |
| 2024-05-16 | 49.29 | 50.33 | 48.90 | 49.07 | 0.4M |
| 2024-05-15 | 49.00 | 50.88 | 48.88 | 49.60 | 0.7M |
| 2024-05-14 | 51.64 | 51.85 | 49.23 | 49.36 | 0.6M |
| 2024-05-13 | 52.99 | 53.50 | 50.70 | 50.88 | 1.1M |
| 2024-05-10 | 56.39 | 56.39 | 52.36 | 53.19 | 0.8M |
| 2024-05-09 | 53.49 | 55.19 | 53.25 | 54.75 | 0.7M |
| 2024-05-08 | 54.50 | 55.30 | 50.68 | 53.64 | 1.8M |
| 2024-05-07 | 50.45 | 52.79 | 49.99 | 52.33 | 0.8M |
| 2024-05-06 | 49.88 | 51.51 | 49.00 | 50.67 | 0.8M |
| 2024-04-30 | 49.44 | 50.50 | 48.40 | 48.68 | 0.9M |
| 2024-04-29 | 47.43 | 50.66 | 46.67 | 50.00 | 1.7M |
| 2024-04-26 | 46.50 | 48.58 | 46.50 | 48.10 | 0.6M |
| 2024-04-25 | 47.60 | 48.80 | 47.34 | 47.35 | 0.5M |
| 2024-04-24 | 48.05 | 48.83 | 47.70 | 48.20 | 0.6M |
| 2024-04-23 | 46.64 | 49.36 | 46.64 | 48.29 | 0.9M |
| 2024-04-22 | 46.69 | 48.19 | 45.90 | 47.01 | 0.8M |
| 2024-04-19 | 44.40 | 48.35 | 43.50 | 47.16 | 1.6M |
| 2024-04-18 | 44.80 | 45.41 | 42.80 | 44.21 | 0.6M |
| 2024-04-17 | 42.33 | 45.57 | 41.68 | 44.81 | 0.6M |
| 2024-04-16 | 45.42 | 45.86 | 41.96 | 42.36 | 0.9M |
| 2024-04-15 | 47.99 | 48.67 | 44.74 | 45.81 | 0.6M |
| 2024-04-12 | 50.48 | 50.48 | 48.08 | 48.20 | 0.5M |
| 2024-04-11 | 50.21 | 50.74 | 49.31 | 49.74 | 0.5M |
| 2024-04-10 | 52.00 | 53.26 | 50.30 | 50.72 | 0.9M |
| 2024-04-09 | 48.81 | 51.37 | 48.81 | 51.15 | 0.7M |
| 2024-04-08 | 50.11 | 50.11 | 48.75 | 49.02 | 0.6M |
| 2024-04-03 | 51.29 | 51.90 | 49.71 | 50.01 | 0.7M |
| 2024-04-02 | 52.24 | 52.24 | 50.88 | 51.59 | 0.4M |
| 2024-04-01 | 51.56 | 52.44 | 51.50 | 52.26 | 0.6M |
| 2024-03-29 | 51.65 | 53.13 | 50.77 | 51.50 | 0.4M |
| 2024-03-28 | 50.00 | 52.30 | 49.97 | 51.60 | 0.5M |
| 2024-03-27 | 53.00 | 53.00 | 50.04 | 50.22 | 0.5M |
| 2024-03-26 | 53.83 | 54.08 | 50.72 | 52.29 | 0.8M |
| 2024-03-25 | 54.50 | 56.73 | 54.00 | 54.00 | 0.9M |
| 2024-03-22 | 55.50 | 55.66 | 53.56 | 54.08 | 0.7M |
| 2024-03-21 | 56.55 | 56.55 | 55.36 | 55.83 | 0.6M |
| 2024-03-20 | 56.02 | 58.30 | 55.80 | 56.58 | 0.9M |
| 2024-03-19 | 57.13 | 57.23 | 55.57 | 55.90 | 0.5M |
| 2024-03-18 | 55.71 | 57.28 | 55.08 | 57.13 | 1.1M |
| 2024-03-15 | 55.38 | 56.19 | 53.89 | 55.39 | 0.8M |
| 2024-03-14 | 57.94 | 57.96 | 54.25 | 55.38 | 1.3M |
| 2024-03-13 | 56.56 | 60.78 | 56.56 | 58.23 | 1.6M |
| 2024-03-12 | 55.52 | 56.56 | 54.90 | 56.05 | 0.9M |
| 2024-03-11 | 52.93 | 55.78 | 52.50 | 55.52 | 1.3M |
| 2024-03-08 | 52.53 | 53.00 | 51.77 | 52.78 | 0.4M |
| 2024-03-07 | 53.96 | 54.30 | 52.10 | 52.33 | 0.8M |
| 2024-03-06 | 51.81 | 54.38 | 51.72 | 53.52 | 0.8M |
| 2024-03-05 | 54.05 | 54.23 | 51.78 | 52.80 | 1.0M |
| 2024-03-04 | 54.38 | 54.81 | 52.57 | 54.05 | 1.2M |
| 2024-03-01 | 53.78 | 54.59 | 52.76 | 54.38 | 0.8M |
| 2024-02-29 | 51.78 | 53.90 | 51.44 | 53.39 | 0.9M |
| 2024-02-28 | 57.74 | 58.04 | 51.79 | 51.79 | 1.9M |
| 2024-02-27 | 54.89 | 56.92 | 53.82 | 56.78 | 1.3M |
| 2024-02-26 | 54.58 | 55.95 | 53.62 | 55.13 | 1.0M |
| 2024-02-23 | 53.45 | 54.19 | 52.88 | 54.08 | 0.9M |
| 2024-02-22 | 52.65 | 54.57 | 52.65 | 53.36 | 0.8M |
| 2024-02-21 | 51.40 | 55.15 | 51.40 | 53.23 | 0.9M |
| 2024-02-20 | 52.29 | 52.83 | 51.02 | 52.44 | 0.6M |
| 2024-02-19 | 54.00 | 54.22 | 50.80 | 52.09 | 1.4M |
| 2024-02-08 | 47.38 | 53.80 | 47.38 | 52.55 | 1.2M |
| 2024-02-07 | 46.40 | 50.96 | 46.00 | 48.10 | 1.4M |
| 2024-02-06 | 41.73 | 47.53 | 39.33 | 46.40 | 1.6M |
| 2024-02-05 | 48.16 | 48.79 | 42.03 | 42.42 | 1.5M |
| 2024-02-02 | 52.60 | 52.60 | 47.00 | 48.89 | 1.1M |
| 2024-02-01 | 51.00 | 52.35 | 44.77 | 50.10 | 0.9M |
| 2024-01-31 | 55.53 | 56.10 | 51.20 | 51.55 | 0.9M |
| 2024-01-30 | 56.71 | 57.15 | 54.01 | 54.45 | 0.8M |
| 2024-01-29 | 58.94 | 59.28 | 56.50 | 56.54 | 0.6M |
| 2024-01-26 | 61.15 | 61.39 | 58.30 | 58.60 | 0.8M |
| 2024-01-25 | 59.90 | 61.49 | 58.01 | 61.03 | 0.9M |
| 2024-01-24 | 61.95 | 62.60 | 57.11 | 58.83 | 1.0M |
| 2024-01-23 | 59.08 | 62.35 | 58.44 | 61.70 | 1.1M |
| 2024-01-22 | 62.64 | 62.64 | 56.13 | 58.50 | 1.3M |
| 2024-01-19 | 63.80 | 66.40 | 62.30 | 62.94 | 1.1M |
| 2024-01-18 | 65.86 | 66.04 | 60.81 | 65.77 | 1.1M |
| 2024-01-17 | 70.97 | 71.00 | 66.26 | 66.26 | 0.7M |
| 2024-01-16 | 71.71 | 71.99 | 69.51 | 70.90 | 0.6M |
| 2024-01-15 | 74.31 | 74.31 | 71.11 | 71.71 | 0.8M |
| 2024-01-12 | 75.48 | 77.66 | 74.26 | 74.42 | 0.7M |
| 2024-01-11 | 74.61 | 76.97 | 74.28 | 76.10 | 0.6M |
| 2024-01-10 | 76.44 | 79.00 | 74.00 | 75.25 | 0.7M |
| 2024-01-09 | 75.32 | 77.00 | 74.35 | 75.89 | 0.5M |
| 2024-01-08 | 74.30 | 76.57 | 73.80 | 75.70 | 0.5M |
| 2024-01-05 | 78.49 | 79.44 | 74.01 | 75.90 | 1.0M |
| 2024-01-04 | 79.49 | 80.25 | 78.80 | 79.13 | 0.5M |
| 2024-01-03 | 81.00 | 82.09 | 78.50 | 79.49 | 0.8M |
| 2024-01-02 | 83.39 | 83.41 | 80.38 | 80.58 | 0.9M |