93.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 80.80 | 81.14 | 77.00 | 77.07 | 1.0M |
| 2024-12-30 | 82.58 | 82.76 | 80.51 | 80.80 | 0.7M |
| 2024-12-27 | 84.03 | 84.05 | 82.10 | 83.10 | 1.1M |
| 2024-12-26 | 82.03 | 84.50 | 82.03 | 84.04 | 1.0M |
| 2024-12-25 | 84.38 | 85.95 | 82.03 | 82.35 | 1.1M |
| 2024-12-24 | 83.99 | 87.50 | 82.39 | 85.20 | 1.7M |
| 2024-12-23 | 82.35 | 86.80 | 82.07 | 84.68 | 2.2M |
| 2024-12-20 | 82.49 | 84.25 | 81.60 | 82.84 | 1.1M |
| 2024-12-19 | 79.81 | 84.11 | 79.20 | 82.80 | 1.2M |
| 2024-12-18 | 80.11 | 80.85 | 78.79 | 79.81 | 0.6M |
| 2024-12-17 | 81.31 | 82.29 | 80.00 | 80.13 | 0.6M |
| 2024-12-16 | 81.84 | 82.41 | 80.72 | 81.13 | 0.7M |
| 2024-12-13 | 83.39 | 84.33 | 82.31 | 82.41 | 0.8M |
| 2024-12-12 | 84.00 | 84.30 | 83.01 | 83.79 | 0.9M |
| 2024-12-11 | 83.61 | 84.79 | 82.85 | 84.38 | 1.0M |
| 2024-12-10 | 87.87 | 88.00 | 83.88 | 84.28 | 1.9M |
| 2024-12-09 | 87.00 | 87.90 | 83.80 | 85.88 | 2.2M |
| 2024-12-06 | 80.93 | 87.90 | 79.06 | 87.46 | 3.2M |
| 2024-12-05 | 79.30 | 81.96 | 79.06 | 80.93 | 1.2M |
| 2024-12-04 | 78.18 | 81.50 | 77.63 | 80.09 | 1.2M |
| 2024-12-03 | 79.69 | 80.01 | 77.96 | 78.58 | 0.7M |
| 2024-12-02 | 78.87 | 80.00 | 78.40 | 79.68 | 0.7M |
| 2024-11-29 | 77.13 | 80.10 | 77.07 | 78.81 | 0.8M |
| 2024-11-28 | 79.41 | 80.65 | 76.88 | 78.15 | 0.8M |
| 2024-11-27 | 79.21 | 80.11 | 76.60 | 80.11 | 0.6M |
| 2024-11-26 | 79.78 | 80.52 | 78.78 | 79.43 | 0.5M |
| 2024-11-25 | 81.20 | 81.65 | 78.02 | 79.83 | 0.8M |
| 2024-11-22 | 82.25 | 84.20 | 80.60 | 80.80 | 1.0M |
| 2024-11-21 | 82.89 | 83.28 | 81.66 | 82.26 | 0.7M |
| 2024-11-20 | 84.00 | 84.00 | 82.38 | 83.30 | 1.0M |
| 2024-11-19 | 78.28 | 85.10 | 78.01 | 83.87 | 1.6M |
| 2024-11-18 | 81.35 | 82.02 | 77.89 | 77.95 | 0.9M |
| 2024-11-15 | 83.30 | 85.40 | 81.39 | 81.39 | 0.9M |
| 2024-11-14 | 87.60 | 87.66 | 83.51 | 83.52 | 1.3M |
| 2024-11-13 | 87.50 | 88.48 | 84.80 | 88.36 | 1.7M |
| 2024-11-12 | 87.30 | 91.34 | 86.00 | 88.48 | 2.5M |
| 2024-11-11 | 85.03 | 87.47 | 83.84 | 87.14 | 2.0M |
| 2024-11-08 | 84.90 | 87.19 | 84.30 | 85.05 | 1.9M |
| 2024-11-07 | 83.68 | 86.60 | 83.17 | 85.19 | 1.8M |
| 2024-11-06 | 86.00 | 88.47 | 84.06 | 84.15 | 2.5M |
| 2024-11-05 | 84.00 | 86.31 | 82.58 | 86.29 | 2.6M |
| 2024-11-04 | 82.02 | 87.76 | 80.00 | 85.41 | 2.7M |
| 2024-11-01 | 77.98 | 83.96 | 75.22 | 82.02 | 3.1M |
| 2024-10-31 | 77.39 | 78.98 | 76.34 | 78.80 | 1.5M |
| 2024-10-30 | 79.83 | 80.88 | 76.90 | 78.02 | 2.0M |
| 2024-10-29 | 81.96 | 82.98 | 81.01 | 81.24 | 1.6M |
| 2024-10-28 | 83.56 | 83.56 | 80.44 | 82.50 | 2.2M |
| 2024-10-25 | 89.99 | 90.11 | 83.51 | 84.89 | 3.4M |
| 2024-10-24 | 78.55 | 89.93 | 78.52 | 87.68 | 4.4M |
| 2024-10-23 | 78.17 | 80.41 | 76.88 | 78.51 | 1.8M |
| 2024-10-22 | 77.59 | 78.89 | 76.58 | 78.20 | 1.3M |
| 2024-10-21 | 77.60 | 79.43 | 76.54 | 77.70 | 1.6M |
| 2024-10-18 | 74.10 | 79.44 | 73.64 | 77.57 | 1.5M |
| 2024-10-17 | 74.82 | 76.94 | 74.11 | 74.20 | 1.0M |
| 2024-10-16 | 73.88 | 76.26 | 73.70 | 74.69 | 0.9M |
| 2024-10-15 | 76.36 | 78.60 | 75.41 | 75.41 | 1.3M |
| 2024-10-14 | 73.30 | 76.96 | 73.03 | 76.80 | 1.4M |
| 2024-10-11 | 78.72 | 79.36 | 72.26 | 73.40 | 1.8M |
| 2024-10-10 | 80.30 | 83.34 | 79.51 | 79.53 | 1.6M |
| 2024-10-09 | 88.86 | 89.99 | 79.40 | 80.00 | 2.9M |
| 2024-10-08 | 99.00 | 99.00 | 85.21 | 95.29 | 4.4M |
| 2024-09-30 | 77.49 | 86.21 | 75.12 | 84.46 | 3.3M |
| 2024-09-27 | 70.31 | 75.34 | 68.97 | 73.80 | 2.0M |
| 2024-09-26 | 65.78 | 68.50 | 65.62 | 68.50 | 1.4M |
| 2024-09-25 | 65.55 | 68.28 | 65.55 | 65.78 | 1.5M |
| 2024-09-24 | 62.90 | 64.59 | 61.63 | 64.59 | 1.2M |
| 2024-09-23 | 61.97 | 64.09 | 60.89 | 62.89 | 1.1M |
| 2024-09-20 | 62.43 | 62.58 | 60.51 | 61.69 | 1.0M |
| 2024-09-19 | 62.69 | 63.87 | 62.31 | 62.58 | 0.5M |
| 2024-09-18 | 63.55 | 63.75 | 61.50 | 62.51 | 0.4M |
| 2024-09-13 | 64.51 | 64.98 | 63.30 | 63.39 | 0.6M |
| 2024-09-12 | 66.50 | 67.00 | 64.76 | 64.76 | 0.7M |
| 2024-09-11 | 66.24 | 66.84 | 66.01 | 66.41 | 0.4M |
| 2024-09-10 | 66.67 | 67.35 | 65.80 | 66.79 | 0.4M |
| 2024-09-09 | 65.90 | 66.93 | 65.50 | 66.42 | 0.4M |
| 2024-09-06 | 68.01 | 68.93 | 66.32 | 66.43 | 0.6M |
| 2024-09-05 | 67.50 | 69.34 | 67.15 | 67.99 | 0.6M |
| 2024-09-04 | 67.50 | 68.40 | 66.71 | 67.45 | 0.6M |
| 2024-09-03 | 66.44 | 68.40 | 65.88 | 68.17 | 0.9M |
| 2024-09-02 | 69.89 | 70.70 | 66.00 | 66.52 | 1.1M |
| 2024-08-30 | 67.88 | 71.49 | 67.51 | 69.97 | 1.2M |
| 2024-08-29 | 68.00 | 69.38 | 67.72 | 68.48 | 0.8M |
| 2024-08-28 | 67.11 | 69.01 | 67.11 | 68.21 | 0.7M |
| 2024-08-27 | 68.29 | 68.87 | 67.25 | 67.60 | 0.7M |
| 2024-08-26 | 69.44 | 69.87 | 67.94 | 68.94 | 0.8M |
| 2024-08-23 | 69.90 | 69.98 | 68.20 | 69.13 | 0.8M |
| 2024-08-22 | 70.37 | 71.80 | 69.20 | 69.76 | 1.2M |
| 2024-08-21 | 72.00 | 72.11 | 69.40 | 70.38 | 1.9M |
| 2024-08-20 | 76.14 | 77.77 | 71.71 | 72.51 | 2.7M |
| 2024-08-19 | 86.86 | 87.59 | 81.26 | 82.25 | 1.9M |
| 2024-08-16 | 86.23 | 91.91 | 85.58 | 88.50 | 1.8M |
| 2024-08-15 | 89.89 | 90.68 | 86.36 | 87.40 | 1.9M |
| 2024-08-14 | 92.85 | 95.85 | 90.12 | 90.70 | 1.6M |
| 2024-08-13 | 83.80 | 94.00 | 83.80 | 92.98 | 2.3M |
| 2024-08-12 | 84.00 | 85.45 | 83.39 | 84.02 | 0.6M |
| 2024-08-09 | 85.44 | 87.42 | 84.49 | 85.05 | 0.9M |
| 2024-08-08 | 87.02 | 91.50 | 84.66 | 85.00 | 1.4M |
| 2024-08-07 | 83.30 | 89.36 | 82.36 | 88.10 | 2.0M |
| 2024-08-06 | 81.90 | 83.38 | 80.78 | 82.98 | 0.9M |
| 2024-08-05 | 83.18 | 84.77 | 80.32 | 80.40 | 1.0M |
| 2024-08-02 | 85.18 | 85.97 | 83.98 | 84.49 | 0.7M |
| 2024-08-01 | 87.50 | 88.68 | 85.80 | 86.40 | 1.0M |
| 2024-07-31 | 85.41 | 89.71 | 83.41 | 88.31 | 1.4M |
| 2024-07-30 | 85.00 | 88.41 | 83.66 | 85.93 | 1.2M |
| 2024-07-29 | 83.70 | 85.96 | 82.72 | 84.50 | 0.8M |
| 2024-07-26 | 82.99 | 84.28 | 82.38 | 83.25 | 0.6M |
| 2024-07-25 | 84.22 | 85.07 | 82.41 | 83.56 | 0.8M |
| 2024-07-24 | 86.38 | 88.50 | 84.50 | 84.84 | 0.9M |
| 2024-07-23 | 88.88 | 90.29 | 87.18 | 87.68 | 0.8M |
| 2024-07-22 | 88.98 | 90.58 | 88.60 | 89.19 | 0.8M |
| 2024-07-19 | 87.01 | 91.77 | 86.79 | 89.87 | 1.2M |
| 2024-07-18 | 85.92 | 88.50 | 84.64 | 87.73 | 1.1M |
| 2024-07-17 | 90.55 | 91.12 | 86.50 | 86.81 | 1.2M |
| 2024-07-16 | 90.99 | 91.70 | 89.53 | 91.15 | 1.0M |
| 2024-07-15 | 90.98 | 93.28 | 90.60 | 91.78 | 0.8M |
| 2024-07-12 | 94.53 | 94.53 | 91.53 | 92.00 | 1.3M |
| 2024-07-11 | 95.01 | 98.39 | 94.53 | 95.36 | 1.7M |
| 2024-07-10 | 94.00 | 96.60 | 92.95 | 93.31 | 1.3M |
| 2024-07-09 | 90.03 | 96.74 | 89.36 | 95.05 | 1.9M |
| 2024-07-08 | 90.92 | 93.36 | 90.44 | 91.10 | 1.1M |
| 2024-07-05 | 96.88 | 97.59 | 91.00 | 91.70 | 1.7M |
| 2024-07-04 | 98.24 | 100.80 | 96.96 | 97.51 | 1.1M |
| 2024-07-03 | 99.20 | 101.20 | 98.04 | 98.76 | 1.0M |
| 2024-07-02 | 102.98 | 102.98 | 99.00 | 99.83 | 1.3M |
| 2024-07-01 | 101.26 | 103.80 | 100.20 | 103.39 | 1.2M |
| 2024-06-28 | 100.02 | 104.68 | 99.28 | 102.28 | 1.8M |
| 2024-06-27 | 105.11 | 107.80 | 100.90 | 101.55 | 2.0M |
| 2024-06-26 | 108.15 | 108.49 | 103.51 | 106.68 | 1.8M |
| 2024-06-25 | 108.46 | 111.86 | 106.20 | 107.59 | 1.7M |
| 2024-06-24 | 116.80 | 116.80 | 108.36 | 110.16 | 2.7M |
| 2024-06-21 | 115.58 | 125.19 | 115.34 | 118.00 | 3.3M |
| 2024-06-20 | 124.78 | 126.00 | 115.69 | 115.82 | 3.0M |
| 2024-06-19 | 125.00 | 132.77 | 122.50 | 122.55 | 4.4M |
| 2024-06-18 | 104.55 | 125.52 | 104.55 | 125.52 | 4.3M |
| 2024-06-17 | 108.05 | 109.33 | 102.50 | 104.60 | 2.1M |
| 2024-06-14 | 108.95 | 111.18 | 106.70 | 109.93 | 2.1M |
| 2024-06-13 | 111.83 | 114.75 | 108.11 | 109.10 | 2.9M |
| 2024-06-12 | 108.55 | 111.90 | 107.02 | 111.31 | 2.9M |
| 2024-06-11 | 97.00 | 109.77 | 97.00 | 108.50 | 3.4M |
| 2024-06-07 | 103.00 | 104.00 | 96.50 | 97.09 | 2.3M |
| 2024-06-06 | 103.00 | 105.98 | 99.33 | 101.90 | 3.1M |
| 2024-06-05 | 112.00 | 112.28 | 102.93 | 103.00 | 3.4M |
| 2024-06-04 | 107.55 | 115.45 | 106.06 | 113.58 | 3.6M |
| 2024-06-03 | 107.00 | 112.58 | 107.00 | 108.70 | 2.5M |
| 2024-05-31 | 108.95 | 110.78 | 106.04 | 106.04 | 2.1M |
| 2024-05-30 | 113.21 | 114.97 | 107.90 | 107.90 | 2.9M |
| 2024-05-29 | 118.88 | 121.01 | 113.63 | 114.60 | 3.5M |
| 2024-05-28 | 119.91 | 125.00 | 116.10 | 120.00 | 3.1M |
| 2024-05-27 | 125.55 | 130.50 | 119.00 | 121.00 | 3.5M |
| 2024-05-24 | 123.00 | 134.48 | 115.00 | 126.30 | 4.4M |
| 2024-05-23 | 141.00 | 148.20 | 120.01 | 126.16 | 5.6M |
| 2024-05-22 | 132.00 | 147.50 | 130.00 | 146.01 | 4.4M |
| 2024-05-21 | 135.71 | 142.01 | 129.29 | 130.16 | 3.8M |
| 2024-05-20 | 134.84 | 142.05 | 127.14 | 139.21 | 4.0M |
| 2024-05-17 | 126.43 | 137.14 | 123.57 | 136.59 | 3.7M |
| 2024-05-16 | 111.28 | 128.56 | 106.64 | 126.65 | 4.6M |
| 2024-05-15 | 112.64 | 118.57 | 104.12 | 107.79 | 4.7M |
| 2024-05-14 | 96.90 | 111.57 | 96.90 | 109.47 | 3.2M |
| 2024-05-13 | 98.48 | 101.12 | 92.86 | 96.32 | 2.6M |
| 2024-05-10 | 89.19 | 97.76 | 89.19 | 95.71 | 3.1M |
| 2024-05-09 | 88.43 | 90.61 | 85.02 | 89.19 | 3.3M |
| 2024-05-08 | 80.71 | 91.03 | 80.58 | 89.27 | 3.9M |
| 2024-05-07 | 79.27 | 85.00 | 78.65 | 80.79 | 3.7M |
| 2024-05-06 | 70.63 | 81.74 | 69.56 | 79.54 | 3.5M |
| 2024-04-30 | 68.51 | 70.34 | 67.42 | 69.46 | 2.0M |
| 2024-04-29 | 66.50 | 69.98 | 66.44 | 69.00 | 2.4M |
| 2024-04-26 | 66.14 | 67.38 | 65.77 | 66.39 | 1.7M |
| 2024-04-25 | 67.35 | 67.71 | 65.54 | 66.25 | 2.1M |
| 2024-04-24 | 63.93 | 67.71 | 63.93 | 67.14 | 2.9M |
| 2024-04-23 | 64.78 | 66.39 | 63.61 | 63.73 | 2.2M |
| 2024-04-22 | 65.71 | 69.07 | 63.69 | 64.78 | 4.0M |
| 2024-04-19 | 59.81 | 63.93 | 58.77 | 62.82 | 2.8M |
| 2024-04-18 | 59.00 | 61.32 | 58.90 | 60.22 | 2.2M |
| 2024-04-17 | 55.50 | 59.86 | 55.44 | 59.86 | 2.3M |
| 2024-04-16 | 57.17 | 57.44 | 53.59 | 54.00 | 2.1M |
| 2024-04-15 | 60.16 | 61.41 | 56.91 | 57.96 | 2.4M |
| 2024-04-12 | 57.38 | 60.34 | 57.38 | 59.71 | 2.7M |
| 2024-04-11 | 56.29 | 59.01 | 55.36 | 57.94 | 2.1M |
| 2024-04-10 | 56.74 | 58.36 | 55.86 | 56.85 | 2.2M |
| 2024-04-09 | 55.14 | 56.86 | 55.02 | 56.58 | 1.6M |
| 2024-04-08 | 58.21 | 58.60 | 55.19 | 55.51 | 2.5M |
| 2024-04-03 | 59.64 | 60.54 | 57.86 | 58.21 | 2.2M |
| 2024-04-02 | 59.66 | 62.28 | 59.01 | 59.81 | 3.2M |
| 2024-04-01 | 58.89 | 61.06 | 58.63 | 60.21 | 3.1M |
| 2024-03-29 | 57.69 | 58.93 | 57.01 | 58.46 | 3.0M |
| 2024-03-28 | 58.43 | 59.91 | 57.82 | 58.12 | 3.8M |
| 2024-03-27 | 65.79 | 66.33 | 58.92 | 58.92 | 4.9M |
| 2024-03-26 | 66.20 | 68.28 | 64.33 | 66.71 | 4.2M |
| 2024-03-25 | 64.64 | 70.41 | 64.32 | 65.60 | 4.6M |
| 2024-03-22 | 71.07 | 75.20 | 66.43 | 66.99 | 6.4M |
| 2024-03-21 | 70.60 | 75.19 | 69.30 | 71.41 | 7.1M |
| 2024-03-20 | 70.00 | 84.71 | 68.23 | 75.69 | 10.0M |