97.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 100.12 | 103.63 | 96.80 | 97.25 | 4.1M |
| 2025-09-25 | 99.90 | 104.00 | 99.20 | 101.27 | 5.2M |
| 2025-09-24 | 88.96 | 102.00 | 88.96 | 98.20 | 7.4M |
| 2025-09-23 | 86.31 | 92.00 | 85.29 | 88.80 | 4.0M |
| 2025-09-22 | 86.53 | 87.10 | 84.00 | 86.11 | 3.1M |
| 2025-09-19 | 91.00 | 92.88 | 86.20 | 86.53 | 3.3M |
| 2025-09-18 | 86.28 | 96.55 | 85.00 | 90.97 | 5.1M |
| 2025-09-17 | 86.00 | 90.20 | 85.60 | 86.51 | 2.9M |
| 2025-09-16 | 87.50 | 88.50 | 85.03 | 85.80 | 1.9M |
| 2025-09-15 | 90.22 | 90.87 | 86.68 | 87.30 | 3.1M |
| 2025-09-12 | 86.70 | 93.18 | 83.73 | 90.30 | 4.3M |
| 2025-09-11 | 83.88 | 87.79 | 81.91 | 86.70 | 2.6M |
| 2025-09-10 | 84.26 | 87.09 | 83.70 | 83.88 | 2.3M |
| 2025-09-09 | 83.60 | 87.84 | 83.00 | 85.20 | 3.4M |
| 2025-09-08 | 82.80 | 86.85 | 82.40 | 84.79 | 4.9M |
| 2025-09-05 | 76.02 | 82.00 | 75.97 | 81.25 | 4.3M |
| 2025-09-04 | 84.29 | 87.00 | 74.90 | 76.45 | 4.9M |
| 2025-09-03 | 85.53 | 88.96 | 83.67 | 84.73 | 2.7M |
| 2025-09-02 | 91.50 | 94.00 | 85.03 | 85.96 | 4.5M |
| 2025-09-01 | 83.30 | 93.90 | 83.20 | 91.35 | 6.7M |
| 2025-08-29 | 81.58 | 84.50 | 80.13 | 82.99 | 3.0M |
| 2025-08-28 | 78.83 | 81.57 | 77.50 | 81.39 | 2.8M |
| 2025-08-27 | 82.10 | 84.24 | 79.13 | 79.29 | 4.1M |
| 2025-08-26 | 83.47 | 83.85 | 79.95 | 80.15 | 3.3M |
| 2025-08-25 | 84.03 | 85.30 | 82.40 | 83.48 | 4.5M |
| 2025-08-22 | 81.70 | 85.60 | 80.98 | 83.84 | 3.6M |
| 2025-08-21 | 85.70 | 85.88 | 80.37 | 81.70 | 4.4M |
| 2025-08-20 | 83.01 | 85.40 | 80.99 | 84.80 | 3.5M |
| 2025-08-19 | 90.00 | 91.99 | 82.24 | 84.12 | 6.0M |
| 2025-08-18 | 85.00 | 85.00 | 80.35 | 81.15 | 3.5M |
| 2025-08-15 | 83.60 | 85.35 | 82.69 | 83.88 | 1.6M |
| 2025-08-14 | 87.09 | 87.09 | 83.79 | 83.82 | 1.6M |
| 2025-08-13 | 87.63 | 89.45 | 86.40 | 87.44 | 2.0M |
| 2025-08-12 | 83.30 | 88.60 | 82.00 | 87.66 | 3.0M |
| 2025-08-11 | 82.10 | 82.98 | 80.80 | 82.17 | 2.1M |
| 2025-08-08 | 83.45 | 84.48 | 81.70 | 82.10 | 1.8M |
| 2025-08-07 | 85.45 | 86.10 | 82.50 | 83.45 | 2.2M |
| 2025-08-06 | 85.37 | 92.18 | 83.70 | 86.20 | 3.5M |
| 2025-08-05 | 83.70 | 85.80 | 82.44 | 83.87 | 2.4M |
| 2025-08-04 | 80.51 | 84.52 | 78.50 | 84.40 | 2.6M |
| 2025-08-01 | 79.26 | 81.81 | 77.09 | 81.52 | 4.3M |
| 2025-07-31 | 72.92 | 78.73 | 72.10 | 78.66 | 4.3M |
| 2025-07-30 | 74.18 | 74.50 | 72.10 | 73.30 | 1.4M |
| 2025-07-29 | 73.90 | 75.00 | 72.50 | 74.48 | 1.6M |
| 2025-07-28 | 70.14 | 74.47 | 69.94 | 73.90 | 2.6M |
| 2025-07-25 | 68.81 | 70.36 | 67.60 | 69.93 | 2.1M |
| 2025-07-24 | 67.64 | 69.68 | 67.57 | 68.81 | 2.3M |
| 2025-07-23 | 69.70 | 71.01 | 67.30 | 67.91 | 3.9M |
| 2025-07-22 | 71.00 | 73.40 | 70.50 | 71.00 | 2.1M |
| 2025-07-21 | 73.11 | 73.46 | 71.01 | 71.26 | 1.8M |
| 2025-07-18 | 72.55 | 76.60 | 72.55 | 73.50 | 3.5M |
| 2025-07-17 | 71.10 | 72.86 | 70.50 | 72.55 | 1.8M |
| 2025-07-16 | 71.00 | 72.00 | 69.92 | 71.25 | 1.5M |
| 2025-07-15 | 72.28 | 73.77 | 70.50 | 71.06 | 2.0M |
| 2025-07-14 | 68.00 | 73.49 | 67.52 | 72.70 | 4.0M |
| 2025-07-11 | 69.50 | 69.96 | 66.94 | 67.32 | 3.2M |
| 2025-07-10 | 68.00 | 70.88 | 68.00 | 70.01 | 2.2M |
| 2025-07-09 | 70.90 | 71.49 | 68.44 | 68.97 | 2.8M |
| 2025-07-08 | 69.90 | 75.61 | 68.61 | 70.98 | 5.5M |
| 2025-07-07 | 68.87 | 70.68 | 67.53 | 69.12 | 1.6M |
| 2025-07-04 | 68.91 | 70.40 | 67.77 | 68.87 | 1.8M |
| 2025-07-03 | 67.80 | 70.00 | 66.20 | 69.60 | 2.5M |
| 2025-07-02 | 67.25 | 68.56 | 66.20 | 67.81 | 1.6M |
| 2025-07-01 | 68.50 | 68.50 | 65.61 | 67.25 | 2.6M |
| 2025-06-30 | 67.87 | 70.41 | 67.60 | 68.13 | 2.2M |
| 2025-06-27 | 67.81 | 69.96 | 65.99 | 68.58 | 3.2M |
| 2025-06-26 | 67.47 | 68.88 | 66.77 | 67.52 | 2.1M |
| 2025-06-25 | 65.69 | 68.18 | 64.69 | 68.15 | 3.3M |
| 2025-06-24 | 66.04 | 66.27 | 63.12 | 66.02 | 4.1M |
| 2025-06-23 | 61.60 | 65.25 | 61.50 | 64.08 | 3.7M |
| 2025-06-20 | 64.00 | 66.00 | 61.53 | 63.35 | 4.9M |
| 2025-06-19 | 60.80 | 63.70 | 60.03 | 61.50 | 5.2M |
| 2025-06-18 | 56.10 | 61.30 | 55.84 | 60.66 | 6.3M |
| 2025-06-17 | 56.56 | 57.77 | 55.77 | 56.16 | 2.3M |
| 2025-06-16 | 50.18 | 56.66 | 50.18 | 56.60 | 3.6M |
| 2025-06-13 | 52.26 | 52.93 | 50.55 | 50.82 | 2.1M |
| 2025-06-12 | 53.50 | 53.55 | 52.20 | 52.92 | 1.4M |
| 2025-06-11 | 53.95 | 55.00 | 53.56 | 53.71 | 1.1M |
| 2025-06-10 | 54.51 | 55.81 | 53.68 | 54.23 | 1.8M |
| 2025-06-09 | 53.97 | 55.46 | 53.33 | 55.00 | 2.6M |
| 2025-06-06 | 54.83 | 54.83 | 53.26 | 53.97 | 1.8M |
| 2025-06-05 | 53.00 | 55.00 | 52.96 | 54.85 | 2.4M |
| 2025-06-04 | 51.86 | 54.60 | 51.57 | 54.25 | 2.9M |
| 2025-06-03 | 50.33 | 53.00 | 49.96 | 51.82 | 1.8M |
| 2025-05-30 | 51.59 | 52.06 | 50.22 | 50.60 | 0.9M |
| 2025-05-29 | 49.98 | 51.99 | 49.80 | 51.89 | 2.0M |
| 2025-05-28 | 50.60 | 50.94 | 49.52 | 49.67 | 0.9M |
| 2025-05-27 | 50.70 | 52.66 | 50.50 | 50.69 | 1.5M |
| 2025-05-26 | 51.30 | 52.05 | 49.61 | 50.61 | 1.6M |
| 2025-05-23 | 50.66 | 53.12 | 50.12 | 51.67 | 1.5M |
| 2025-05-22 | 51.32 | 51.59 | 50.13 | 50.80 | 0.7M |
| 2025-05-21 | 51.43 | 51.56 | 50.01 | 51.48 | 1.0M |
| 2025-05-20 | 51.52 | 51.98 | 50.57 | 51.10 | 0.8M |
| 2025-05-19 | 49.89 | 51.96 | 48.90 | 51.57 | 1.7M |
| 2025-05-16 | 49.60 | 51.29 | 49.50 | 49.51 | 0.9M |
| 2025-05-15 | 50.50 | 51.06 | 49.90 | 50.04 | 0.8M |
| 2025-05-14 | 49.87 | 51.61 | 49.69 | 51.05 | 1.4M |
| 2025-05-13 | 51.81 | 51.85 | 49.71 | 49.87 | 1.5M |
| 2025-05-12 | 50.20 | 51.82 | 50.20 | 51.70 | 2.1M |
| 2025-05-09 | 50.92 | 50.92 | 49.05 | 49.95 | 0.9M |
| 2025-05-08 | 50.53 | 51.28 | 50.14 | 51.00 | 1.0M |
| 2025-05-07 | 51.60 | 52.65 | 49.70 | 50.59 | 1.5M |
| 2025-05-06 | 51.89 | 51.89 | 50.20 | 50.93 | 1.9M |
| 2025-04-30 | 49.05 | 51.77 | 49.05 | 50.95 | 1.4M |
| 2025-04-29 | 50.98 | 51.17 | 48.90 | 49.55 | 1.6M |
| 2025-04-28 | 49.99 | 52.48 | 48.79 | 50.99 | 2.1M |
| 2025-04-25 | 49.45 | 49.88 | 48.65 | 49.65 | 1.0M |
| 2025-04-24 | 50.18 | 50.90 | 48.95 | 49.42 | 1.5M |
| 2025-04-23 | 49.84 | 51.20 | 49.66 | 50.44 | 1.4M |
| 2025-04-22 | 49.19 | 51.03 | 48.61 | 50.14 | 1.3M |
| 2025-04-21 | 47.13 | 50.50 | 47.13 | 49.43 | 1.2M |
| 2025-04-18 | 48.18 | 48.74 | 46.87 | 47.55 | 0.8M |
| 2025-04-17 | 45.94 | 49.62 | 45.94 | 48.20 | 1.7M |
| 2025-04-16 | 47.22 | 48.49 | 45.68 | 46.62 | 1.4M |
| 2025-04-15 | 47.24 | 48.10 | 46.03 | 47.22 | 1.5M |
| 2025-04-14 | 46.11 | 49.35 | 46.11 | 47.46 | 2.1M |
| 2025-04-11 | 43.60 | 45.75 | 43.09 | 45.23 | 1.2M |
| 2025-04-10 | 43.85 | 45.76 | 43.35 | 43.80 | 2.1M |
| 2025-04-09 | 41.69 | 43.67 | 38.51 | 42.76 | 2.0M |
| 2025-04-08 | 42.02 | 43.51 | 40.50 | 41.98 | 2.0M |
| 2025-04-07 | 44.00 | 45.06 | 39.23 | 42.02 | 2.5M |
| 2025-04-03 | 48.91 | 49.89 | 48.30 | 48.62 | 1.2M |
| 2025-04-02 | 50.02 | 51.30 | 49.62 | 49.79 | 1.6M |
| 2025-04-01 | 52.23 | 52.95 | 49.56 | 49.73 | 2.2M |
| 2025-03-31 | 49.20 | 52.95 | 48.30 | 52.00 | 2.5M |
| 2025-03-28 | 49.14 | 49.98 | 48.93 | 49.44 | 1.3M |
| 2025-03-27 | 50.61 | 51.15 | 48.89 | 49.19 | 2.2M |
| 2025-03-26 | 51.44 | 52.88 | 50.81 | 50.90 | 1.2M |
| 2025-03-25 | 51.00 | 52.89 | 50.66 | 51.95 | 2.0M |
| 2025-03-24 | 53.28 | 54.32 | 50.51 | 51.22 | 2.6M |
| 2025-03-21 | 56.65 | 57.37 | 55.04 | 55.31 | 1.5M |
| 2025-03-20 | 59.97 | 60.48 | 56.80 | 57.14 | 2.0M |
| 2025-03-19 | 60.70 | 61.50 | 59.21 | 60.27 | 2.1M |
| 2025-03-18 | 58.96 | 61.28 | 58.20 | 61.00 | 3.6M |
| 2025-03-17 | 53.50 | 59.20 | 52.65 | 58.77 | 4.5M |
| 2025-03-14 | 52.88 | 54.00 | 52.00 | 52.91 | 1.5M |
| 2025-03-13 | 54.06 | 56.42 | 53.00 | 53.13 | 2.4M |
| 2025-03-12 | 54.99 | 55.50 | 53.20 | 54.33 | 1.9M |
| 2025-03-11 | 53.58 | 55.00 | 51.84 | 54.80 | 2.2M |
| 2025-03-10 | 53.05 | 55.58 | 52.10 | 54.12 | 2.5M |
| 2025-03-07 | 52.00 | 53.49 | 51.50 | 52.09 | 1.3M |
| 2025-03-06 | 51.54 | 52.58 | 50.88 | 52.01 | 1.3M |
| 2025-03-05 | 50.45 | 51.62 | 49.60 | 51.50 | 1.5M |
| 2025-03-04 | 50.20 | 51.21 | 49.70 | 50.75 | 1.7M |
| 2025-03-03 | 48.35 | 51.76 | 47.74 | 50.72 | 2.7M |
| 2025-02-28 | 51.50 | 51.50 | 48.10 | 48.40 | 2.1M |
| 2025-02-27 | 52.62 | 52.88 | 50.51 | 51.81 | 2.1M |
| 2025-02-26 | 51.47 | 52.00 | 49.58 | 51.76 | 2.5M |
| 2025-02-25 | 50.17 | 52.50 | 49.15 | 50.50 | 3.3M |
| 2025-02-24 | 50.37 | 50.78 | 48.24 | 49.74 | 2.3M |
| 2025-02-21 | 47.10 | 51.50 | 46.90 | 50.90 | 3.8M |
| 2025-02-20 | 47.43 | 47.98 | 46.42 | 47.14 | 2.1M |
| 2025-02-19 | 45.88 | 47.28 | 45.74 | 47.02 | 2.4M |
| 2025-02-18 | 46.99 | 47.40 | 45.50 | 45.87 | 2.2M |
| 2025-02-17 | 47.76 | 48.38 | 46.48 | 46.60 | 1.9M |
| 2025-02-14 | 46.80 | 47.55 | 46.10 | 46.87 | 1.6M |
| 2025-02-13 | 47.01 | 47.49 | 46.15 | 46.20 | 1.7M |
| 2025-02-12 | 46.65 | 47.55 | 45.40 | 47.48 | 2.4M |
| 2025-02-11 | 46.45 | 46.98 | 45.30 | 46.41 | 2.5M |
| 2025-02-10 | 45.55 | 47.16 | 44.99 | 46.48 | 3.6M |
| 2025-02-07 | 45.77 | 46.58 | 44.77 | 45.05 | 5.5M |
| 2025-02-06 | 40.88 | 45.88 | 40.67 | 45.88 | 5.9M |
| 2025-02-05 | 37.89 | 39.16 | 37.64 | 38.23 | 0.8M |
| 2025-01-27 | 38.90 | 39.16 | 37.19 | 37.60 | 0.7M |
| 2025-01-24 | 37.25 | 38.95 | 36.80 | 38.95 | 0.8M |
| 2025-01-23 | 37.72 | 38.88 | 37.12 | 37.30 | 0.8M |
| 2025-01-22 | 39.26 | 39.83 | 37.15 | 37.16 | 1.3M |
| 2025-01-21 | 40.00 | 40.39 | 38.80 | 39.47 | 0.6M |
| 2025-01-20 | 38.70 | 40.86 | 38.19 | 39.61 | 1.3M |
| 2025-01-17 | 37.30 | 38.65 | 36.95 | 38.30 | 0.9M |
| 2025-01-16 | 38.00 | 38.68 | 36.94 | 37.21 | 0.6M |
| 2025-01-15 | 38.59 | 38.75 | 37.57 | 37.80 | 0.7M |
| 2025-01-14 | 36.65 | 38.85 | 36.36 | 38.59 | 1.1M |
| 2025-01-13 | 35.43 | 37.57 | 34.70 | 36.66 | 1.2M |
| 2025-01-10 | 36.86 | 37.87 | 35.42 | 35.43 | 0.7M |
| 2025-01-09 | 36.80 | 37.75 | 36.50 | 36.68 | 0.6M |
| 2025-01-08 | 37.66 | 37.66 | 35.63 | 37.07 | 0.8M |
| 2025-01-07 | 37.80 | 38.12 | 36.86 | 37.60 | 0.7M |
| 2025-01-06 | 38.46 | 39.30 | 37.01 | 37.43 | 1.0M |
| 2025-01-03 | 38.74 | 40.80 | 38.01 | 38.38 | 1.3M |
| 2025-01-02 | 40.50 | 41.54 | 38.28 | 38.54 | 1.4M |