101.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 106.00 | 106.00 | 101.64 | 101.99 | 3.1M |
| 2025-09-25 | 112.93 | 112.93 | 106.35 | 107.50 | 6.0M |
| 2025-09-24 | 101.50 | 114.97 | 99.51 | 112.92 | 6.1M |
| 2025-09-23 | 99.20 | 105.00 | 98.90 | 102.80 | 5.2M |
| 2025-09-22 | 97.50 | 99.70 | 96.48 | 98.21 | 2.5M |
| 2025-09-19 | 101.00 | 101.00 | 97.68 | 97.94 | 2.9M |
| 2025-09-18 | 101.99 | 104.98 | 99.61 | 100.69 | 3.5M |
| 2025-09-17 | 102.72 | 104.53 | 100.72 | 102.50 | 3.2M |
| 2025-09-16 | 97.83 | 105.09 | 97.25 | 104.54 | 4.8M |
| 2025-09-15 | 97.01 | 101.88 | 96.60 | 97.84 | 3.0M |
| 2025-09-12 | 98.80 | 99.85 | 96.66 | 96.89 | 2.4M |
| 2025-09-11 | 94.39 | 98.88 | 94.01 | 98.80 | 3.2M |
| 2025-09-10 | 95.20 | 96.49 | 94.05 | 94.45 | 1.9M |
| 2025-09-09 | 97.78 | 99.99 | 95.88 | 96.20 | 2.9M |
| 2025-09-08 | 94.00 | 97.83 | 94.00 | 96.60 | 2.3M |
| 2025-09-05 | 91.57 | 95.42 | 91.44 | 94.73 | 2.3M |
| 2025-09-04 | 95.30 | 96.72 | 89.76 | 91.57 | 2.9M |
| 2025-09-03 | 97.44 | 99.20 | 95.15 | 95.15 | 2.5M |
| 2025-09-02 | 100.12 | 100.38 | 95.88 | 97.32 | 3.8M |
| 2025-09-01 | 99.00 | 101.49 | 97.69 | 100.50 | 3.3M |
| 2025-08-29 | 102.06 | 102.06 | 98.30 | 99.27 | 3.9M |
| 2025-08-28 | 104.21 | 106.50 | 98.21 | 102.10 | 6.1M |
| 2025-08-27 | 108.01 | 112.19 | 105.60 | 106.65 | 4.8M |
| 2025-08-26 | 110.00 | 110.50 | 105.11 | 106.12 | 5.9M |
| 2025-08-25 | 110.00 | 124.00 | 109.33 | 113.15 | 8.1M |
| 2025-08-22 | 102.45 | 104.68 | 102.43 | 104.00 | 2.7M |
| 2025-08-21 | 103.99 | 105.58 | 102.41 | 102.86 | 2.2M |
| 2025-08-20 | 105.50 | 105.80 | 101.80 | 104.41 | 3.7M |
| 2025-08-19 | 102.77 | 112.99 | 101.51 | 107.18 | 5.7M |
| 2025-08-18 | 103.80 | 106.88 | 102.44 | 104.38 | 5.2M |
| 2025-08-15 | 102.03 | 104.68 | 100.30 | 104.38 | 5.0M |
| 2025-08-14 | 103.45 | 105.60 | 100.89 | 101.20 | 5.0M |
| 2025-08-13 | 104.00 | 104.87 | 101.26 | 102.89 | 6.6M |
| 2025-08-12 | 106.38 | 108.50 | 103.50 | 105.33 | 4.3M |
| 2025-08-11 | 104.76 | 110.88 | 104.76 | 106.19 | 5.3M |
| 2025-08-08 | 112.45 | 119.44 | 106.50 | 106.69 | 7.7M |
| 2025-08-07 | 112.11 | 120.00 | 108.72 | 114.80 | 8.0M |
| 2025-08-06 | 104.16 | 114.60 | 102.66 | 114.40 | 7.6M |
| 2025-08-05 | 101.00 | 102.75 | 97.55 | 100.40 | 4.2M |
| 2025-08-04 | 98.00 | 102.98 | 97.25 | 100.98 | 5.6M |
| 2025-08-01 | 95.10 | 104.00 | 94.25 | 100.11 | 8.2M |
| 2025-07-31 | 85.68 | 98.00 | 85.63 | 94.84 | 8.7M |
| 2025-07-30 | 85.68 | 87.55 | 84.33 | 85.73 | 3.4M |
| 2025-07-29 | 87.50 | 90.93 | 85.33 | 85.72 | 5.7M |
| 2025-07-28 | 89.50 | 90.28 | 86.78 | 88.29 | 4.4M |
| 2025-07-25 | 88.00 | 91.66 | 85.05 | 90.01 | 5.1M |
| 2025-07-24 | 86.71 | 89.88 | 85.40 | 85.50 | 4.4M |
| 2025-07-23 | 81.76 | 89.77 | 79.80 | 87.96 | 6.8M |
| 2025-07-22 | 82.55 | 85.99 | 80.77 | 82.15 | 5.1M |
| 2025-07-21 | 82.04 | 88.66 | 82.04 | 84.20 | 6.7M |
| 2025-07-18 | 81.00 | 87.50 | 79.31 | 81.88 | 9.7M |
| 2025-07-17 | 71.00 | 82.50 | 69.45 | 77.99 | 7.6M |
| 2025-07-16 | 67.11 | 69.50 | 66.27 | 69.20 | 2.3M |
| 2025-07-15 | 65.61 | 66.76 | 64.80 | 66.74 | 1.1M |
| 2025-07-14 | 66.20 | 66.36 | 65.13 | 66.09 | 1.1M |
| 2025-07-11 | 64.12 | 66.59 | 63.71 | 66.15 | 1.7M |
| 2025-07-10 | 64.27 | 64.53 | 63.61 | 64.37 | 0.8M |
| 2025-07-09 | 65.28 | 66.25 | 64.00 | 64.20 | 1.5M |
| 2025-07-08 | 64.76 | 65.48 | 63.80 | 65.28 | 1.4M |
| 2025-07-07 | 69.00 | 69.00 | 63.67 | 64.76 | 3.3M |
| 2025-07-04 | 72.06 | 72.20 | 68.70 | 69.00 | 2.3M |
| 2025-07-03 | 71.41 | 73.82 | 71.41 | 72.32 | 1.4M |
| 2025-07-02 | 72.88 | 73.30 | 71.03 | 71.41 | 0.8M |
| 2025-07-01 | 73.23 | 73.85 | 72.50 | 72.59 | 1.1M |
| 2025-06-30 | 72.44 | 73.55 | 71.51 | 73.33 | 1.4M |
| 2025-06-27 | 70.86 | 72.68 | 70.66 | 71.99 | 1.0M |
| 2025-06-26 | 71.70 | 72.73 | 70.77 | 71.05 | 1.0M |
| 2025-06-25 | 71.57 | 71.94 | 70.45 | 71.76 | 1.0M |
| 2025-06-24 | 70.00 | 71.59 | 69.84 | 71.22 | 1.2M |
| 2025-06-23 | 67.97 | 70.75 | 67.52 | 69.80 | 0.7M |
| 2025-06-20 | 69.00 | 70.72 | 68.01 | 68.16 | 0.8M |
| 2025-06-19 | 68.25 | 70.44 | 68.01 | 69.33 | 1.2M |
| 2025-06-18 | 68.49 | 69.18 | 67.36 | 68.34 | 0.8M |
| 2025-06-17 | 69.64 | 70.20 | 68.04 | 68.38 | 0.7M |
| 2025-06-16 | 68.20 | 70.29 | 68.20 | 69.99 | 0.8M |
| 2025-06-13 | 70.35 | 70.35 | 67.35 | 68.90 | 1.3M |
| 2025-06-12 | 70.29 | 71.26 | 70.00 | 70.28 | 0.5M |
| 2025-06-11 | 70.20 | 71.49 | 69.92 | 70.63 | 0.8M |
| 2025-06-10 | 72.18 | 72.18 | 69.31 | 70.05 | 1.4M |
| 2025-06-09 | 71.84 | 73.73 | 71.71 | 72.18 | 1.0M |
| 2025-06-06 | 72.96 | 73.02 | 71.70 | 71.90 | 0.8M |
| 2025-06-05 | 72.90 | 73.59 | 71.55 | 73.03 | 1.0M |
| 2025-06-04 | 72.52 | 73.69 | 72.34 | 72.68 | 1.2M |
| 2025-06-03 | 72.18 | 73.92 | 72.01 | 72.67 | 1.1M |
| 2025-05-30 | 76.00 | 76.89 | 72.00 | 73.01 | 1.7M |
| 2025-05-29 | 73.90 | 78.68 | 73.80 | 76.12 | 2.6M |
| 2025-05-28 | 76.99 | 77.40 | 73.16 | 73.31 | 2.0M |
| 2025-05-27 | 79.00 | 79.00 | 76.80 | 76.98 | 1.0M |
| 2025-05-26 | 77.00 | 81.50 | 75.70 | 79.00 | 1.9M |
| 2025-05-23 | 78.00 | 80.00 | 76.50 | 77.40 | 1.6M |
| 2025-05-22 | 78.47 | 79.20 | 76.89 | 77.80 | 1.4M |
| 2025-05-21 | 81.30 | 81.30 | 77.77 | 78.57 | 1.3M |
| 2025-05-20 | 81.30 | 81.80 | 79.80 | 81.40 | 1.5M |
| 2025-05-19 | 77.01 | 83.31 | 76.24 | 81.70 | 3.2M |
| 2025-05-16 | 76.15 | 77.97 | 75.02 | 76.43 | 1.1M |
| 2025-05-15 | 80.10 | 80.60 | 75.99 | 76.69 | 1.8M |
| 2025-05-14 | 80.88 | 82.50 | 80.27 | 80.77 | 1.3M |
| 2025-05-13 | 81.50 | 82.38 | 79.98 | 81.70 | 1.4M |
| 2025-05-12 | 78.06 | 80.79 | 78.06 | 80.75 | 1.8M |
| 2025-05-09 | 82.25 | 82.25 | 77.12 | 77.33 | 2.3M |
| 2025-05-08 | 80.00 | 82.92 | 79.50 | 82.50 | 2.4M |
| 2025-05-07 | 80.82 | 81.70 | 78.88 | 80.50 | 1.6M |
| 2025-05-06 | 80.28 | 80.82 | 79.07 | 80.29 | 1.3M |
| 2025-04-30 | 76.84 | 79.54 | 76.78 | 78.83 | 1.4M |
| 2025-04-29 | 73.67 | 78.09 | 73.60 | 77.25 | 1.7M |
| 2025-04-28 | 74.41 | 77.00 | 73.10 | 75.02 | 1.2M |
| 2025-04-25 | 74.65 | 75.80 | 73.81 | 74.49 | 1.2M |
| 2025-04-24 | 75.94 | 76.18 | 73.65 | 74.65 | 1.9M |
| 2025-04-23 | 74.88 | 76.94 | 74.65 | 76.40 | 2.2M |
| 2025-04-22 | 79.00 | 80.20 | 73.81 | 74.05 | 2.5M |
| 2025-04-21 | 76.02 | 80.20 | 75.21 | 79.84 | 1.1M |
| 2025-04-18 | 78.66 | 79.87 | 76.88 | 77.21 | 0.9M |
| 2025-04-17 | 78.51 | 80.96 | 78.51 | 78.88 | 0.8M |
| 2025-04-16 | 81.50 | 82.18 | 78.68 | 79.34 | 1.1M |
| 2025-04-15 | 80.92 | 81.99 | 79.33 | 80.63 | 1.0M |
| 2025-04-14 | 81.00 | 81.48 | 78.56 | 80.92 | 1.4M |
| 2025-04-11 | 74.33 | 81.88 | 74.33 | 79.84 | 2.3M |
| 2025-04-10 | 75.89 | 77.98 | 75.39 | 76.19 | 1.9M |
| 2025-04-09 | 68.00 | 75.60 | 65.20 | 74.76 | 2.6M |
| 2025-04-08 | 70.00 | 73.20 | 67.80 | 69.37 | 2.0M |
| 2025-04-07 | 76.00 | 78.88 | 66.94 | 69.88 | 3.3M |
| 2025-04-03 | 80.00 | 85.51 | 79.66 | 81.70 | 2.3M |
| 2025-04-02 | 80.42 | 82.88 | 80.21 | 80.66 | 1.3M |
| 2025-04-01 | 82.79 | 83.00 | 80.59 | 81.12 | 1.6M |
| 2025-03-31 | 83.23 | 83.40 | 78.88 | 82.30 | 2.6M |
| 2025-03-28 | 82.52 | 85.40 | 82.00 | 84.07 | 2.0M |
| 2025-03-27 | 87.00 | 88.44 | 82.76 | 82.92 | 2.7M |
| 2025-03-26 | 86.53 | 89.60 | 86.46 | 87.99 | 2.0M |
| 2025-03-25 | 90.23 | 90.78 | 85.10 | 86.68 | 2.9M |
| 2025-03-24 | 89.87 | 93.89 | 88.03 | 90.61 | 3.9M |
| 2025-03-21 | 96.40 | 99.43 | 89.02 | 89.02 | 5.6M |
| 2025-03-20 | 95.65 | 102.10 | 92.20 | 96.71 | 6.6M |
| 2025-03-19 | 93.33 | 101.23 | 92.45 | 95.81 | 6.4M |
| 2025-03-18 | 97.26 | 97.70 | 90.22 | 92.84 | 5.7M |
| 2025-03-17 | 81.05 | 97.26 | 81.05 | 97.26 | 8.0M |
| 2025-03-14 | 79.89 | 81.60 | 78.22 | 81.05 | 2.6M |
| 2025-03-13 | 83.99 | 84.90 | 78.80 | 79.66 | 3.0M |
| 2025-03-12 | 87.57 | 87.60 | 83.84 | 84.18 | 3.3M |
| 2025-03-11 | 85.85 | 90.44 | 84.71 | 86.65 | 2.7M |
| 2025-03-10 | 89.00 | 91.50 | 87.37 | 88.90 | 2.8M |
| 2025-03-07 | 94.50 | 94.51 | 86.20 | 87.25 | 5.3M |
| 2025-03-06 | 90.60 | 100.00 | 89.40 | 95.04 | 4.9M |
| 2025-03-05 | 84.77 | 87.96 | 81.38 | 87.74 | 3.4M |
| 2025-03-04 | 79.70 | 84.44 | 79.03 | 82.30 | 2.6M |
| 2025-03-03 | 78.70 | 82.41 | 76.81 | 80.66 | 3.2M |
| 2025-02-28 | 84.90 | 85.08 | 76.30 | 76.30 | 4.3M |
| 2025-02-27 | 88.08 | 88.85 | 82.01 | 83.95 | 4.0M |
| 2025-02-26 | 89.12 | 93.11 | 86.23 | 88.28 | 3.2M |
| 2025-02-25 | 85.40 | 94.86 | 85.37 | 88.95 | 3.7M |
| 2025-02-24 | 91.00 | 93.00 | 83.50 | 89.00 | 4.3M |
| 2025-02-21 | 87.63 | 94.39 | 86.00 | 91.50 | 4.8M |
| 2025-02-20 | 77.80 | 92.00 | 76.00 | 87.41 | 6.1M |
| 2025-02-19 | 76.73 | 79.69 | 75.52 | 77.78 | 4.2M |
| 2025-02-18 | 76.01 | 85.00 | 74.18 | 75.20 | 5.9M |
| 2025-02-17 | 70.24 | 73.13 | 70.24 | 70.98 | 2.1M |
| 2025-02-14 | 67.65 | 70.41 | 67.03 | 69.52 | 1.9M |
| 2025-02-13 | 68.30 | 69.35 | 65.84 | 68.01 | 2.7M |
| 2025-02-12 | 67.69 | 68.80 | 67.00 | 68.00 | 1.7M |
| 2025-02-11 | 68.88 | 69.38 | 67.00 | 67.76 | 2.0M |
| 2025-02-10 | 69.99 | 71.01 | 68.72 | 69.30 | 2.6M |
| 2025-02-07 | 68.00 | 72.88 | 68.00 | 70.59 | 2.9M |
| 2025-02-06 | 65.52 | 69.76 | 64.80 | 69.43 | 3.6M |
| 2025-02-05 | 62.38 | 67.77 | 62.38 | 65.93 | 2.9M |
| 2025-01-27 | 64.99 | 65.12 | 61.76 | 61.76 | 1.2M |
| 2025-01-24 | 61.68 | 64.36 | 61.68 | 63.63 | 1.6M |
| 2025-01-23 | 63.05 | 64.34 | 61.85 | 62.02 | 1.7M |
| 2025-01-22 | 63.00 | 64.34 | 61.50 | 62.46 | 2.1M |
| 2025-01-21 | 59.00 | 65.53 | 58.50 | 64.99 | 3.8M |
| 2025-01-20 | 58.55 | 59.29 | 57.20 | 58.07 | 1.4M |
| 2025-01-17 | 58.80 | 60.60 | 58.42 | 58.43 | 1.4M |
| 2025-01-16 | 60.96 | 61.38 | 58.50 | 58.80 | 1.4M |
| 2025-01-15 | 61.40 | 61.69 | 59.68 | 60.40 | 1.5M |
| 2025-01-14 | 59.92 | 62.50 | 58.60 | 62.07 | 1.9M |
| 2025-01-13 | 56.65 | 61.14 | 56.40 | 59.50 | 2.1M |
| 2025-01-10 | 57.64 | 62.30 | 56.72 | 57.73 | 3.0M |
| 2025-01-09 | 52.64 | 58.98 | 52.05 | 57.71 | 2.6M |
| 2025-01-08 | 50.78 | 53.87 | 50.00 | 52.70 | 2.5M |
| 2025-01-07 | 50.08 | 50.88 | 49.17 | 50.64 | 1.2M |
| 2025-01-06 | 51.88 | 51.88 | 49.38 | 49.99 | 1.4M |
| 2025-01-03 | 53.34 | 53.95 | 51.10 | 51.51 | 1.0M |
| 2025-01-02 | 54.70 | 54.97 | 51.60 | 52.63 | 1.1M |