90.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 97.90 | 97.90 | 93.01 | 93.06 | 0.6K |
| 09:25 | 93.31 | 97.48 | 93.30 | 93.30 | 1.2K |
| 09:30 | 93.00 | 95.25 | 93.00 | 95.25 | 1.5K |
| 09:35 | 95.06 | 95.06 | 93.01 | 95.00 | 0.1K |
| 09:45 | 93.03 | 94.94 | 93.03 | 94.94 | 0.0K |
| 09:50 | 94.79 | 94.79 | 94.79 | 94.79 | 0.0K |
| 09:55 | 94.69 | 94.69 | 94.69 | 94.69 | 0.0K |
| 10:00 | 93.05 | 94.63 | 93.05 | 94.63 | 0.2K |
| 10:15 | 93.20 | 93.20 | 93.20 | 93.20 | 0.0K |
| 10:20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.1K |
| 10:40 | 94.24 | 94.24 | 94.24 | 94.24 | 0.1K |
| 11:05 | 93.06 | 94.10 | 93.06 | 94.10 | 1.5K |
| 11:10 | 93.07 | 93.07 | 93.07 | 93.07 | 0.1K |
| 11:20 | 93.60 | 93.60 | 93.60 | 93.60 | 0.0K |
| 11:30 | 93.51 | 93.51 | 93.51 | 93.51 | 0.9K |
| 11:35 | 93.51 | 93.51 | 93.51 | 93.51 | 3.6K |
| 11:40 | 93.06 | 93.50 | 93.06 | 93.50 | 1.0K |
| 12:25 | 93.06 | 93.06 | 93.06 | 93.06 | 0.0K |
| 12:35 | 93.06 | 93.78 | 93.06 | 93.78 | 0.1K |
| 12:45 | 93.70 | 93.70 | 93.70 | 93.70 | 0.0K |
| 12:50 | 93.70 | 93.70 | 93.05 | 93.05 | 0.3K |
| 13:05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.0K |
| 13:20 | 93.05 | 93.05 | 93.00 | 93.00 | 2.4K |
| 13:25 | 92.50 | 92.50 | 92.50 | 92.50 | 1.7K |
| 13:30 | 92.00 | 92.00 | 92.00 | 92.00 | 2.7K |
| 13:35 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0K |
| 13:40 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0K |
| 14:00 | 92.00 | 92.00 | 91.06 | 91.06 | 0.6K |
| 14:05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.4K |
| 14:10 | 91.05 | 91.05 | 91.00 | 91.00 | 2.1K |
| 14:25 | 91.00 | 91.00 | 91.00 | 91.00 | 0.1K |
| 14:35 | 92.10 | 92.10 | 92.10 | 92.10 | 0.2K |
| 14:40 | 91.01 | 91.01 | 91.01 | 91.01 | 0.2K |
| 14:45 | 92.56 | 92.56 | 92.56 | 92.56 | 0.0K |
| 15:05 | 91.00 | 91.00 | 85.36 | 85.36 | 0.8K |
| 15:10 | 90.00 | 90.00 | 88.01 | 90.00 | 0.3K |
| 15:15 | 91.95 | 91.95 | 91.95 | 91.95 | 0.2K |
| 15:20 | 91.50 | 91.50 | 91.50 | 91.50 | 0.2K |
| 15:25 | 90.00 | 91.73 | 90.00 | 90.40 | 0.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 97.90 | 97.90 | 85.36 | 90.40 | 0.0M |
| 2025-09-25 | 93.89 | 99.00 | 93.00 | 95.08 | 0.1M |
| 2025-09-24 | 95.43 | 95.43 | 91.40 | 92.91 | 0.0M |
| 2025-09-23 | 95.00 | 95.74 | 93.50 | 94.29 | 0.0M |
| 2025-09-22 | 95.80 | 96.10 | 93.05 | 94.29 | 0.0M |
| 2025-09-19 | 94.00 | 96.00 | 92.40 | 93.18 | 0.0M |
| 2025-09-18 | 93.60 | 96.30 | 91.50 | 92.13 | 0.0M |
| 2025-09-17 | 97.00 | 97.00 | 91.50 | 94.16 | 0.1M |
| 2025-09-16 | 101.00 | 101.00 | 91.90 | 92.60 | 0.1M |
| 2025-09-15 | 82.65 | 95.00 | 82.65 | 91.96 | 0.1M |
| 2025-09-12 | 83.13 | 85.69 | 82.01 | 83.28 | 0.0M |
| 2025-09-11 | 85.99 | 87.58 | 83.10 | 83.52 | 0.0M |
| 2025-09-10 | 85.28 | 87.60 | 85.28 | 85.41 | 0.0M |
| 2025-09-09 | 86.00 | 87.00 | 85.02 | 85.28 | 0.0M |
| 2025-09-08 | 85.01 | 88.00 | 84.00 | 85.02 | 0.0M |
| 2025-09-05 | 86.89 | 88.42 | 84.51 | 85.85 | 0.0M |
| 2025-09-04 | 87.40 | 90.30 | 84.00 | 85.68 | 0.1M |
| 2025-09-03 | 71.99 | 85.90 | 71.99 | 84.30 | 0.3M |
| 2025-09-02 | 74.79 | 74.79 | 70.01 | 71.89 | 0.0M |
| 2025-09-01 | 70.79 | 71.96 | 69.50 | 71.30 | 0.1M |
| 2025-08-29 | 71.00 | 72.50 | 69.00 | 69.52 | 0.0M |
| 2025-08-28 | 69.05 | 72.70 | 68.90 | 71.22 | 0.0M |
| 2025-08-26 | 69.99 | 71.94 | 68.00 | 69.05 | 0.0M |
| 2025-08-25 | 71.98 | 72.25 | 69.01 | 70.03 | 0.0M |
| 2025-08-22 | 72.75 | 72.75 | 68.57 | 70.13 | 0.0M |
| 2025-08-21 | 69.40 | 73.01 | 67.71 | 70.33 | 0.0M |
| 2025-08-20 | 71.02 | 72.47 | 69.50 | 69.75 | 0.0M |
| 2025-08-19 | 71.58 | 73.99 | 69.80 | 71.02 | 0.0M |
| 2025-08-18 | 74.46 | 74.46 | 70.36 | 71.54 | 0.0M |
| 2025-08-14 | 73.36 | 73.96 | 70.00 | 70.05 | 0.0M |
| 2025-08-13 | 71.16 | 74.00 | 71.00 | 73.01 | 0.0M |
| 2025-08-12 | 72.49 | 74.90 | 70.15 | 72.91 | 0.0M |
| 2025-08-11 | 76.90 | 76.90 | 71.00 | 71.04 | 0.0M |
| 2025-08-08 | 72.39 | 74.38 | 71.08 | 72.59 | 0.0M |
| 2025-08-07 | 70.67 | 72.46 | 70.67 | 71.10 | 0.0M |
| 2025-08-06 | 71.07 | 73.00 | 71.07 | 72.46 | 0.0M |
| 2025-08-05 | 75.99 | 75.99 | 71.50 | 71.99 | 0.0M |
| 2025-08-04 | 74.79 | 74.79 | 72.01 | 74.42 | 0.0M |
| 2025-08-01 | 73.97 | 74.85 | 71.10 | 72.96 | 0.0M |
| 2025-07-31 | 70.46 | 74.75 | 70.00 | 71.90 | 0.0M |
| 2025-07-30 | 72.50 | 72.79 | 71.05 | 71.42 | 0.0M |
| 2025-07-29 | 75.40 | 75.40 | 70.99 | 71.70 | 0.0M |
| 2025-07-28 | 78.80 | 78.80 | 72.07 | 73.96 | 0.0M |
| 2025-07-25 | 72.02 | 75.48 | 71.99 | 74.04 | 0.0M |
| 2025-07-24 | 75.44 | 75.44 | 72.02 | 73.02 | 0.0M |
| 2025-07-23 | 73.81 | 75.50 | 73.50 | 75.50 | 0.0M |
| 2025-07-22 | 75.90 | 77.80 | 74.35 | 75.27 | 0.1M |
| 2025-07-21 | 76.39 | 76.50 | 72.62 | 75.90 | 0.0M |
| 2025-07-18 | 78.80 | 78.80 | 73.50 | 74.84 | 0.0M |
| 2025-07-17 | 76.99 | 76.99 | 73.19 | 75.50 | 0.0M |
| 2025-07-16 | 75.99 | 75.99 | 73.50 | 73.84 | 0.0M |
| 2025-07-15 | 79.90 | 79.90 | 70.61 | 74.80 | 0.0M |
| 2025-07-14 | 73.48 | 73.48 | 69.00 | 72.17 | 0.0M |
| 2025-07-11 | 74.93 | 74.93 | 71.00 | 71.98 | 0.0M |
| 2025-07-10 | 74.95 | 74.95 | 72.03 | 73.53 | 0.0M |
| 2025-07-09 | 74.18 | 76.50 | 74.00 | 74.96 | 0.0M |
| 2025-07-08 | 76.14 | 77.00 | 69.15 | 74.16 | 0.0M |
| 2025-07-07 | 72.15 | 76.00 | 72.15 | 75.81 | 0.0M |
| 2025-07-04 | 74.90 | 74.90 | 71.75 | 74.37 | 0.1M |
| 2025-07-03 | 73.60 | 73.60 | 67.01 | 72.49 | 0.1M |
| 2025-07-02 | 67.81 | 68.49 | 67.64 | 68.47 | 0.0M |
| 2025-07-01 | 67.69 | 69.44 | 66.99 | 67.76 | 0.0M |
| 2025-06-30 | 67.20 | 69.84 | 66.16 | 67.69 | 0.0M |
| 2025-06-27 | 66.85 | 68.73 | 65.20 | 67.30 | 0.0M |
| 2025-06-26 | 68.87 | 68.87 | 66.06 | 66.74 | 0.0M |
| 2025-06-25 | 67.21 | 69.65 | 66.00 | 67.14 | 0.0M |
| 2025-06-24 | 69.53 | 69.53 | 66.90 | 67.01 | 0.0M |
| 2025-06-23 | 69.54 | 69.54 | 66.10 | 67.72 | 0.0M |
| 2025-06-20 | 69.48 | 69.48 | 66.88 | 67.21 | 0.0M |
| 2025-06-19 | 68.50 | 69.89 | 66.00 | 66.44 | 0.0M |
| 2025-06-18 | 69.90 | 69.90 | 66.41 | 67.61 | 0.0M |
| 2025-06-17 | 70.49 | 70.49 | 68.50 | 68.86 | 0.0M |
| 2025-06-16 | 70.49 | 72.40 | 65.00 | 68.24 | 0.0M |
| 2025-06-13 | 72.45 | 72.45 | 69.80 | 70.17 | 0.0M |
| 2025-06-12 | 69.51 | 72.00 | 69.05 | 69.90 | 0.0M |
| 2025-06-11 | 71.72 | 71.72 | 69.30 | 69.46 | 0.0M |
| 2025-06-10 | 70.81 | 72.88 | 69.80 | 69.98 | 0.0M |
| 2025-06-09 | 70.70 | 71.90 | 68.10 | 70.77 | 0.0M |
| 2025-06-06 | 72.99 | 73.95 | 68.99 | 70.04 | 0.0M |
| 2025-06-05 | 74.42 | 74.42 | 71.10 | 71.57 | 0.0M |
| 2025-06-04 | 74.88 | 74.88 | 71.30 | 72.37 | 0.0M |
| 2025-06-03 | 71.15 | 77.76 | 71.15 | 72.42 | 0.1M |
| 2025-06-02 | 75.85 | 75.85 | 72.50 | 73.24 | 0.0M |
| 2025-05-30 | 79.69 | 79.69 | 71.00 | 71.22 | 0.0M |
| 2025-05-29 | 73.00 | 75.00 | 71.10 | 71.38 | 0.0M |
| 2025-05-28 | 75.00 | 76.40 | 72.00 | 73.50 | 0.0M |
| 2025-05-27 | 76.99 | 76.99 | 67.15 | 74.90 | 0.1M |
| 2025-05-26 | 70.99 | 70.99 | 67.10 | 67.51 | 0.0M |
| 2025-05-23 | 68.08 | 69.90 | 67.00 | 67.98 | 0.0M |
| 2025-05-22 | 68.16 | 69.84 | 67.50 | 68.01 | 0.0M |
| 2025-05-21 | 70.70 | 70.70 | 67.57 | 68.16 | 0.0M |
| 2025-05-20 | 70.90 | 70.90 | 67.21 | 68.01 | 0.0M |
| 2025-05-19 | 69.50 | 71.00 | 68.47 | 70.25 | 0.0M |
| 2025-05-16 | 72.60 | 72.60 | 68.00 | 69.46 | 0.0M |
| 2025-05-15 | 73.49 | 73.49 | 67.00 | 69.06 | 0.0M |
| 2025-05-14 | 71.50 | 73.49 | 69.05 | 69.41 | 0.0M |
| 2025-05-13 | 72.50 | 73.50 | 69.51 | 70.66 | 0.0M |
| 2025-05-12 | 69.46 | 74.50 | 69.00 | 73.63 | 0.0M |
| 2025-05-09 | 67.94 | 69.88 | 67.00 | 67.66 | 0.0M |
| 2025-05-08 | 70.00 | 70.00 | 67.01 | 67.94 | 0.0M |
| 2025-05-07 | 71.98 | 71.98 | 68.00 | 68.71 | 0.0M |
| 2025-05-06 | 70.48 | 73.00 | 67.00 | 72.24 | 0.0M |
| 2025-05-05 | 68.90 | 71.99 | 68.90 | 69.41 | 0.0M |
| 2025-05-02 | 70.55 | 73.00 | 68.00 | 68.90 | 0.0M |
| 2025-04-30 | 74.79 | 74.79 | 69.50 | 70.55 | 0.0M |
| 2025-04-29 | 72.01 | 74.39 | 72.00 | 72.00 | 0.0M |
| 2025-04-28 | 74.79 | 74.80 | 71.00 | 71.29 | 0.0M |
| 2025-04-25 | 73.01 | 75.00 | 69.10 | 71.95 | 0.0M |
| 2025-04-24 | 74.50 | 75.70 | 72.05 | 75.00 | 0.0M |
| 2025-04-23 | 75.50 | 76.73 | 74.05 | 75.80 | 0.0M |
| 2025-04-22 | 74.74 | 76.74 | 73.41 | 74.92 | 0.0M |
| 2025-04-21 | 75.00 | 75.00 | 71.50 | 73.05 | 0.0M |
| 2025-04-17 | 73.80 | 73.80 | 71.01 | 73.00 | 0.0M |
| 2025-04-16 | 71.27 | 73.70 | 70.25 | 71.55 | 0.0M |
| 2025-04-15 | 70.01 | 74.00 | 70.01 | 71.25 | 0.0M |
| 2025-04-11 | 70.00 | 74.80 | 69.01 | 70.72 | 0.0M |
| 2025-04-09 | 72.14 | 72.70 | 70.01 | 71.24 | 0.0M |
| 2025-04-08 | 73.00 | 74.99 | 69.80 | 70.73 | 0.0M |
| 2025-04-07 | 73.99 | 74.00 | 70.00 | 72.50 | 0.0M |
| 2025-04-04 | 75.46 | 79.40 | 72.03 | 75.99 | 0.0M |
| 2025-04-03 | 75.00 | 78.00 | 74.01 | 76.40 | 0.0M |
| 2025-04-02 | 74.40 | 76.00 | 70.96 | 75.01 | 0.0M |
| 2025-04-01 | 73.00 | 74.89 | 70.31 | 73.84 | 0.0M |
| 2025-03-28 | 74.88 | 74.88 | 70.01 | 73.22 | 0.0M |
| 2025-03-27 | 66.52 | 72.90 | 66.52 | 72.35 | 0.0M |
| 2025-03-26 | 73.29 | 74.29 | 67.26 | 71.94 | 0.1M |
| 2025-03-25 | 73.40 | 73.87 | 71.00 | 73.29 | 0.0M |
| 2025-03-24 | 74.89 | 74.89 | 70.00 | 71.64 | 0.0M |
| 2025-03-21 | 74.89 | 74.89 | 67.15 | 72.69 | 0.0M |
| 2025-03-20 | 70.05 | 72.90 | 70.00 | 72.80 | 0.0M |
| 2025-03-19 | 71.99 | 71.99 | 68.17 | 70.00 | 0.0M |
| 2025-03-18 | 71.34 | 71.34 | 68.05 | 69.99 | 0.0M |
| 2025-03-17 | 72.05 | 73.50 | 66.63 | 70.26 | 0.0M |
| 2025-03-13 | 72.50 | 74.00 | 71.30 | 72.04 | 0.0M |
| 2025-03-12 | 72.00 | 73.94 | 71.60 | 72.51 | 0.0M |
| 2025-03-11 | 74.96 | 74.96 | 71.00 | 73.14 | 0.0M |
| 2025-03-10 | 72.91 | 74.98 | 71.25 | 73.77 | 0.0M |
| 2025-03-07 | 74.49 | 74.49 | 72.00 | 72.91 | 0.0M |
| 2025-03-06 | 73.99 | 74.46 | 71.57 | 71.98 | 0.0M |
| 2025-03-05 | 76.80 | 76.80 | 68.50 | 71.03 | 0.0M |
| 2025-03-04 | 74.99 | 76.89 | 70.65 | 72.41 | 0.0M |
| 2025-03-03 | 74.69 | 75.01 | 73.30 | 73.52 | 0.0M |
| 2025-02-28 | 78.00 | 78.00 | 71.90 | 73.23 | 0.0M |
| 2025-02-27 | 80.45 | 81.97 | 74.60 | 75.01 | 0.0M |
| 2025-02-25 | 83.89 | 83.89 | 75.62 | 80.45 | 0.0M |
| 2025-02-24 | 76.89 | 78.00 | 73.00 | 76.87 | 0.0M |
| 2025-02-21 | 78.40 | 78.40 | 76.00 | 77.00 | 0.0M |
| 2025-02-20 | 76.92 | 80.99 | 74.22 | 78.40 | 0.0M |
| 2025-02-19 | 79.50 | 79.50 | 71.26 | 78.49 | 0.0M |
| 2025-02-18 | 73.00 | 75.00 | 71.00 | 72.74 | 0.0M |
| 2025-02-17 | 70.37 | 78.00 | 70.37 | 72.94 | 0.0M |
| 2025-02-14 | 81.44 | 82.00 | 76.22 | 76.23 | 0.0M |
| 2025-02-13 | 84.00 | 84.00 | 76.36 | 78.73 | 0.0M |
| 2025-02-12 | 82.93 | 84.95 | 75.40 | 80.37 | 0.0M |
| 2025-02-11 | 84.89 | 84.89 | 77.00 | 80.90 | 0.0M |
| 2025-02-10 | 85.70 | 85.70 | 80.70 | 83.54 | 0.0M |
| 2025-02-07 | 83.00 | 84.72 | 82.05 | 82.68 | 0.0M |
| 2025-02-06 | 82.00 | 83.77 | 82.00 | 82.96 | 0.0M |
| 2025-02-05 | 79.16 | 82.82 | 79.15 | 82.00 | 0.0M |
| 2025-02-04 | 84.00 | 86.00 | 80.50 | 81.80 | 0.0M |
| 2025-02-03 | 83.00 | 83.89 | 81.10 | 83.50 | 0.0M |
| 2025-02-01 | 80.00 | 83.00 | 79.50 | 83.00 | 0.0M |
| 2025-01-31 | 82.50 | 85.00 | 78.00 | 79.33 | 0.0M |
| 2025-01-30 | 86.05 | 86.05 | 82.00 | 82.10 | 0.0M |
| 2025-01-29 | 87.00 | 87.00 | 81.43 | 83.95 | 0.0M |
| 2025-01-28 | 83.81 | 88.00 | 82.06 | 83.68 | 0.0M |
| 2025-01-27 | 89.50 | 89.50 | 81.89 | 83.81 | 0.0M |
| 2025-01-24 | 89.68 | 89.68 | 84.10 | 86.20 | 0.0M |
| 2025-01-23 | 81.68 | 87.95 | 81.68 | 85.63 | 0.0M |
| 2025-01-22 | 87.00 | 87.00 | 82.65 | 83.77 | 0.0M |
| 2025-01-21 | 90.70 | 90.70 | 85.80 | 87.00 | 0.0M |
| 2025-01-20 | 92.19 | 92.19 | 86.05 | 87.11 | 0.0M |
| 2025-01-17 | 91.90 | 91.90 | 86.26 | 88.71 | 0.0M |
| 2025-01-16 | 88.67 | 88.67 | 88.00 | 88.67 | 0.0M |
| 2025-01-15 | 84.39 | 84.45 | 81.50 | 84.45 | 0.0M |
| 2025-01-14 | 83.92 | 83.92 | 77.00 | 80.43 | 0.0M |
| 2025-01-13 | 79.05 | 84.00 | 78.68 | 80.27 | 0.0M |
| 2025-01-10 | 83.10 | 90.50 | 82.82 | 82.82 | 0.0M |
| 2025-01-09 | 89.03 | 91.00 | 87.00 | 87.17 | 0.0M |
| 2025-01-08 | 90.50 | 91.28 | 84.45 | 89.14 | 0.1M |
| 2025-01-07 | 80.20 | 86.94 | 80.20 | 86.94 | 0.0M |
| 2025-01-06 | 85.70 | 85.80 | 79.70 | 82.80 | 0.0M |
| 2025-01-03 | 82.97 | 83.90 | 80.56 | 83.70 | 0.0M |
| 2025-01-02 | 76.36 | 81.80 | 76.36 | 80.94 | 0.0M |
| 2025-01-01 | 77.41 | 79.99 | 74.75 | 78.21 | 0.0M |