86.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 90.40 | 90.98 | 85.00 | 86.00 | 0.0M |
| 2025-09-25 | 90.79 | 90.79 | 88.11 | 88.61 | 0.0M |
| 2025-09-24 | 91.66 | 91.66 | 85.57 | 88.01 | 0.0M |
| 2025-09-23 | 92.78 | 92.78 | 89.00 | 90.07 | 0.0M |
| 2025-09-22 | 91.88 | 92.95 | 90.00 | 92.78 | 0.0M |
| 2025-09-19 | 91.95 | 91.95 | 91.10 | 91.59 | 0.0M |
| 2025-09-18 | 91.50 | 91.89 | 90.05 | 91.85 | 0.0M |
| 2025-09-17 | 91.59 | 92.00 | 90.59 | 91.70 | 0.0M |
| 2025-09-16 | 91.00 | 92.00 | 90.50 | 91.60 | 0.0M |
| 2025-09-15 | 92.94 | 92.94 | 89.26 | 89.56 | 0.0M |
| 2025-09-12 | 89.00 | 91.48 | 89.00 | 90.49 | 0.0M |
| 2025-09-11 | 92.18 | 92.18 | 89.01 | 89.85 | 0.0M |
| 2025-09-10 | 94.80 | 94.80 | 89.90 | 92.18 | 0.0M |
| 2025-09-09 | 92.90 | 92.90 | 90.15 | 90.48 | 0.0M |
| 2025-09-08 | 92.30 | 93.99 | 86.35 | 90.00 | 0.0M |
| 2025-09-05 | 88.15 | 92.70 | 88.00 | 92.30 | 0.0M |
| 2025-09-04 | 93.66 | 93.80 | 88.85 | 89.37 | 0.0M |
| 2025-09-03 | 94.41 | 94.41 | 90.30 | 91.38 | 0.0M |
| 2025-09-02 | 94.00 | 97.93 | 90.20 | 92.11 | 0.0M |
| 2025-09-01 | 108.84 | 108.84 | 90.15 | 92.96 | 0.0M |
| 2025-08-29 | 90.69 | 93.86 | 88.27 | 92.57 | 0.0M |
| 2025-08-28 | 91.33 | 92.52 | 88.66 | 88.91 | 0.0M |
| 2025-08-26 | 103.16 | 103.16 | 89.06 | 90.89 | 0.0M |
| 2025-08-25 | 105.00 | 105.90 | 97.05 | 99.10 | 0.0M |
| 2025-08-22 | 106.00 | 106.00 | 103.00 | 105.00 | 0.0M |
| 2025-08-21 | 106.25 | 106.25 | 105.00 | 105.00 | 0.0M |
| 2025-08-20 | 107.90 | 107.90 | 102.00 | 104.95 | 0.0M |
| 2025-08-19 | 106.00 | 106.00 | 100.55 | 100.55 | 0.0M |
| 2025-08-18 | 106.70 | 106.70 | 105.00 | 105.00 | 0.0M |
| 2025-08-14 | 101.40 | 107.95 | 100.00 | 106.30 | 0.0M |
| 2025-08-13 | 102.15 | 106.05 | 95.20 | 101.40 | 0.0M |
| 2025-08-12 | 109.80 | 109.80 | 101.15 | 104.85 | 0.0M |
| 2025-08-11 | 107.95 | 109.45 | 103.00 | 107.60 | 0.0M |
| 2025-08-08 | 109.80 | 110.00 | 103.50 | 103.55 | 0.0M |
| 2025-08-07 | 103.65 | 107.00 | 103.65 | 106.85 | 0.0M |
| 2025-08-06 | 109.00 | 109.00 | 106.00 | 107.45 | 0.0M |
| 2025-08-05 | 111.15 | 111.15 | 103.75 | 106.10 | 0.0M |
| 2025-08-04 | 109.95 | 109.95 | 105.10 | 109.75 | 0.0M |
| 2025-08-01 | 107.10 | 107.10 | 105.00 | 107.00 | 0.0M |
| 2025-07-31 | 110.00 | 110.00 | 107.05 | 108.10 | 0.0M |
| 2025-07-30 | 111.00 | 115.75 | 111.00 | 111.15 | 0.0M |
| 2025-07-29 | 110.80 | 119.40 | 108.10 | 115.90 | 0.0M |
| 2025-07-28 | 105.00 | 122.70 | 104.45 | 112.55 | 0.0M |
| 2025-07-25 | 102.00 | 112.50 | 102.00 | 106.00 | 0.0M |
| 2025-07-24 | 106.50 | 107.90 | 102.00 | 106.45 | 0.0M |
| 2025-07-23 | 104.05 | 110.15 | 104.05 | 106.00 | 0.0M |
| 2025-07-22 | 102.10 | 110.00 | 99.10 | 109.35 | 0.0M |
| 2025-07-21 | 107.00 | 107.00 | 104.50 | 104.95 | 0.0M |
| 2025-07-18 | 106.00 | 107.50 | 104.25 | 107.10 | 0.0M |
| 2025-07-17 | 103.60 | 108.00 | 103.60 | 107.15 | 0.0M |
| 2025-07-16 | 103.00 | 108.00 | 103.00 | 103.60 | 0.0M |
| 2025-07-15 | 104.10 | 109.00 | 103.00 | 103.65 | 0.0M |
| 2025-07-14 | 103.70 | 104.25 | 103.60 | 104.25 | 0.0M |
| 2025-07-11 | 103.50 | 105.70 | 103.10 | 103.70 | 0.0M |
| 2025-07-10 | 105.60 | 108.00 | 105.60 | 105.70 | 0.0M |
| 2025-07-09 | 109.00 | 109.00 | 105.00 | 105.50 | 0.0M |
| 2025-07-08 | 105.50 | 108.35 | 105.50 | 106.05 | 0.0M |
| 2025-07-07 | 105.85 | 111.40 | 104.55 | 109.05 | 0.0M |
| 2025-07-04 | 106.55 | 109.50 | 105.60 | 108.00 | 0.0M |
| 2025-07-03 | 107.90 | 110.00 | 103.15 | 106.55 | 0.0M |
| 2025-07-02 | 110.80 | 110.80 | 103.55 | 103.80 | 0.0M |
| 2025-07-01 | 100.50 | 106.00 | 100.50 | 103.05 | 0.0M |
| 2025-06-30 | 106.65 | 107.30 | 106.65 | 106.90 | 0.0M |
| 2025-06-27 | 104.00 | 112.50 | 104.00 | 106.65 | 0.0M |
| 2025-06-26 | 105.25 | 108.00 | 103.15 | 105.50 | 0.0M |
| 2025-06-25 | 111.90 | 111.90 | 105.25 | 105.25 | 0.0M |
| 2025-06-24 | 104.45 | 111.00 | 104.45 | 105.00 | 0.0M |
| 2025-06-23 | 105.00 | 105.25 | 104.80 | 104.95 | 0.0M |
| 2025-06-20 | 107.10 | 111.95 | 107.00 | 110.45 | 0.0M |
| 2025-06-19 | 103.10 | 113.40 | 103.10 | 107.00 | 0.0M |
| 2025-06-18 | 115.00 | 115.00 | 108.55 | 108.80 | 0.0M |
| 2025-06-17 | 118.85 | 118.85 | 107.00 | 108.55 | 0.0M |
| 2025-06-16 | 109.25 | 109.25 | 105.20 | 106.75 | 0.0M |
| 2025-06-13 | 113.95 | 113.95 | 108.30 | 109.25 | 0.0M |
| 2025-06-12 | 121.20 | 123.95 | 111.00 | 113.40 | 0.0M |
| 2025-06-11 | 119.25 | 122.50 | 115.10 | 117.95 | 0.0M |
| 2025-06-10 | 107.85 | 119.85 | 107.85 | 117.35 | 0.0M |
| 2025-06-09 | 109.00 | 111.00 | 106.70 | 109.75 | 0.0M |
| 2025-06-06 | 111.80 | 111.80 | 100.00 | 109.85 | 0.0M |
| 2025-06-05 | 105.00 | 105.00 | 104.30 | 104.35 | 0.0M |
| 2025-06-04 | 103.65 | 108.70 | 103.65 | 103.80 | 0.0M |
| 2025-06-03 | 102.00 | 107.00 | 102.00 | 103.50 | 0.0M |
| 2025-06-02 | 108.00 | 108.00 | 104.00 | 106.85 | 0.0M |
| 2025-05-30 | 100.11 | 104.55 | 100.10 | 104.36 | 0.0M |
| 2025-05-29 | 101.34 | 104.99 | 99.13 | 100.11 | 0.0M |
| 2025-05-28 | 101.89 | 102.00 | 99.12 | 101.34 | 0.0M |
| 2025-05-27 | 104.72 | 104.72 | 101.31 | 101.40 | 0.0M |
| 2025-05-26 | 110.00 | 110.50 | 102.60 | 104.72 | 0.0M |
| 2025-05-23 | 116.75 | 116.75 | 110.10 | 110.37 | 0.0M |
| 2025-05-22 | 110.84 | 110.84 | 107.00 | 109.54 | 0.1M |
| 2025-05-21 | 99.56 | 102.85 | 99.56 | 100.77 | 0.0M |
| 2025-05-20 | 99.40 | 102.89 | 99.40 | 99.56 | 0.0M |
| 2025-05-19 | 97.00 | 103.90 | 97.00 | 99.40 | 0.0M |
| 2025-05-16 | 94.01 | 102.01 | 94.01 | 101.92 | 0.0M |
| 2025-05-15 | 98.00 | 98.36 | 94.01 | 97.93 | 0.0M |
| 2025-05-14 | 94.26 | 97.61 | 94.26 | 94.36 | 0.0M |
| 2025-05-13 | 98.00 | 98.00 | 94.00 | 94.00 | 0.0M |
| 2025-05-12 | 98.80 | 99.00 | 95.14 | 97.59 | 0.0M |
| 2025-05-09 | 93.55 | 95.55 | 92.30 | 92.55 | 0.0M |
| 2025-05-08 | 93.93 | 94.89 | 91.55 | 91.55 | 0.0M |
| 2025-05-07 | 94.85 | 94.85 | 87.58 | 90.93 | 0.0M |
| 2025-05-06 | 94.95 | 94.95 | 94.95 | 94.95 | 0.0M |
| 2025-05-05 | 93.90 | 94.95 | 93.90 | 94.95 | 0.0M |
| 2025-05-02 | 94.00 | 94.00 | 90.00 | 93.95 | 0.0M |
| 2025-04-30 | 89.73 | 95.00 | 89.73 | 94.00 | 0.0M |
| 2025-04-29 | 94.15 | 97.95 | 88.00 | 90.73 | 0.0M |
| 2025-04-28 | 99.00 | 99.00 | 93.50 | 94.15 | 0.0M |
| 2025-04-25 | 95.60 | 98.00 | 95.60 | 97.60 | 0.0M |
| 2025-04-24 | 99.30 | 99.30 | 96.62 | 98.51 | 0.0M |
| 2025-04-23 | 98.40 | 100.69 | 94.00 | 96.69 | 0.0M |
| 2025-04-22 | 98.20 | 103.99 | 95.23 | 98.34 | 0.0M |
| 2025-04-21 | 95.01 | 101.96 | 95.01 | 98.00 | 0.0M |
| 2025-04-17 | 101.99 | 101.99 | 98.00 | 98.86 | 0.0M |
| 2025-04-16 | 101.00 | 103.99 | 97.00 | 98.13 | 0.0M |
| 2025-04-15 | 101.50 | 105.00 | 98.60 | 99.89 | 0.0M |
| 2025-04-11 | 110.06 | 110.06 | 99.06 | 102.09 | 0.0M |
| 2025-04-09 | 101.13 | 111.08 | 95.10 | 110.06 | 0.0M |
| 2025-04-08 | 100.00 | 104.96 | 93.50 | 101.13 | 0.0M |
| 2025-04-04 | 103.79 | 103.79 | 100.00 | 100.00 | 0.0M |
| 2025-04-03 | 100.96 | 104.96 | 100.01 | 103.81 | 0.0M |
| 2025-04-02 | 98.89 | 99.97 | 97.00 | 99.97 | 0.0M |
| 2025-04-01 | 95.11 | 95.21 | 95.11 | 95.21 | 0.0M |
| 2025-03-28 | 101.99 | 102.00 | 96.01 | 100.00 | 0.0M |
| 2025-03-27 | 99.99 | 102.40 | 92.75 | 101.00 | 0.0M |
| 2025-03-26 | 103.00 | 107.48 | 97.50 | 97.57 | 0.0M |
| 2025-03-25 | 97.50 | 102.37 | 97.50 | 102.37 | 0.0M |
| 2025-03-24 | 93.50 | 97.99 | 90.28 | 97.50 | 0.0M |
| 2025-03-21 | 92.00 | 93.98 | 91.13 | 93.50 | 0.0M |
| 2025-03-20 | 88.00 | 95.55 | 86.45 | 91.02 | 0.0M |
| 2025-03-19 | 90.00 | 91.95 | 89.00 | 91.00 | 0.0M |
| 2025-03-18 | 91.19 | 91.95 | 90.00 | 91.01 | 0.0M |
| 2025-03-17 | 94.00 | 94.00 | 90.23 | 91.19 | 0.0M |
| 2025-03-13 | 94.97 | 94.97 | 94.97 | 94.97 | 0.0M |
| 2025-03-12 | 98.83 | 98.83 | 96.90 | 96.90 | 0.0M |
| 2025-03-11 | 95.00 | 96.90 | 95.00 | 96.90 | 0.0M |
| 2025-03-10 | 95.06 | 95.06 | 94.00 | 95.00 | 0.0M |
| 2025-03-07 | 95.10 | 96.10 | 95.06 | 95.06 | 0.0M |
| 2025-03-06 | 96.00 | 97.00 | 96.00 | 97.00 | 0.0M |
| 2025-03-05 | 96.68 | 96.68 | 96.00 | 96.00 | 0.0M |
| 2025-03-04 | 96.68 | 96.68 | 96.67 | 96.68 | 0.0M |
| 2025-03-03 | 96.68 | 96.68 | 96.68 | 96.68 | 0.0M |
| 2025-02-28 | 98.65 | 98.65 | 98.65 | 98.65 | 0.0M |
| 2025-02-27 | 100.65 | 100.65 | 100.65 | 100.65 | 0.0M |
| 2025-02-25 | 102.70 | 102.70 | 102.70 | 102.70 | 0.0M |
| 2025-02-24 | 104.75 | 104.75 | 104.75 | 104.75 | 0.0M |
| 2025-02-21 | 106.85 | 106.85 | 106.85 | 106.85 | 0.0M |
| 2025-02-20 | 111.00 | 111.00 | 109.00 | 109.00 | 0.0M |
| 2025-02-19 | 111.20 | 111.20 | 111.20 | 111.20 | 0.0M |
| 2025-02-18 | 113.45 | 113.45 | 113.45 | 113.45 | 0.0M |
| 2025-02-17 | 115.75 | 115.75 | 115.75 | 115.75 | 0.0M |
| 2025-02-13 | 118.10 | 118.10 | 118.10 | 118.10 | 0.0M |
| 2025-02-12 | 122.00 | 122.00 | 120.50 | 120.50 | 0.0M |
| 2025-02-11 | 123.00 | 123.00 | 122.50 | 122.50 | 0.0M |
| 2025-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-02-07 | 132.35 | 134.90 | 127.20 | 127.55 | 0.0M |
| 2025-02-06 | 133.00 | 133.05 | 127.05 | 132.35 | 0.0M |
| 2025-02-05 | 126.00 | 126.75 | 126.00 | 126.75 | 0.0M |
| 2025-02-04 | 118.00 | 125.30 | 118.00 | 120.75 | 0.0M |
| 2025-02-03 | 117.95 | 123.90 | 117.95 | 119.35 | 0.0M |
| 2025-02-01 | 111.00 | 118.80 | 111.00 | 118.00 | 0.0M |
| 2025-01-31 | 119.50 | 119.50 | 113.55 | 113.70 | 0.0M |
| 2025-01-30 | 119.30 | 119.50 | 115.00 | 119.50 | 0.0M |
| 2025-01-29 | 119.60 | 119.60 | 118.85 | 119.50 | 0.0M |
| 2025-01-28 | 119.00 | 119.00 | 109.25 | 113.95 | 0.0M |
| 2025-01-27 | 127.00 | 127.00 | 114.95 | 114.95 | 0.0M |
| 2025-01-24 | 129.00 | 129.00 | 116.85 | 121.00 | 0.0M |
| 2025-01-23 | 118.00 | 123.00 | 118.00 | 123.00 | 0.0M |
| 2025-01-22 | 115.80 | 119.95 | 115.80 | 117.15 | 0.0M |
| 2025-01-21 | 116.05 | 125.95 | 115.05 | 115.75 | 0.0M |
| 2025-01-20 | 121.30 | 125.90 | 120.00 | 121.10 | 0.0M |
| 2025-01-17 | 120.95 | 121.30 | 115.00 | 121.30 | 0.0M |
| 2025-01-16 | 114.90 | 115.55 | 110.60 | 115.55 | 0.0M |
| 2025-01-15 | 115.65 | 115.65 | 109.75 | 110.05 | 0.0M |
| 2025-01-14 | 115.00 | 115.50 | 110.50 | 115.50 | 0.0M |
| 2025-01-13 | 113.10 | 118.00 | 109.05 | 110.00 | 0.0M |
| 2025-01-10 | 118.00 | 118.00 | 112.20 | 113.10 | 0.0M |
| 2025-01-09 | 124.05 | 124.05 | 117.00 | 118.00 | 0.0M |
| 2025-01-08 | 127.95 | 127.95 | 119.70 | 120.40 | 0.0M |
| 2025-01-07 | 123.75 | 129.00 | 117.35 | 125.95 | 0.0M |
| 2025-01-06 | 130.00 | 130.00 | 123.45 | 123.45 | 0.0M |
| 2025-01-03 | 130.95 | 130.95 | 124.10 | 129.90 | 0.0M |
| 2025-01-02 | 126.65 | 134.90 | 126.60 | 126.80 | 0.0M |
| 2025-01-01 | 139.00 | 140.05 | 133.05 | 133.25 | 0.0M |