91.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 74.15 | 75.40 | 74.15 | 74.65 | 2.2M |
| 2024-12-30 | 74.70 | 75.00 | 73.75 | 74.45 | 3.3M |
| 2024-12-27 | 73.90 | 75.35 | 73.90 | 74.40 | 2.1M |
| 2024-12-24 | 73.25 | 75.40 | 73.25 | 74.50 | 2.7M |
| 2024-12-23 | 72.85 | 73.90 | 72.85 | 73.05 | 1.8M |
| 2024-12-20 | 71.70 | 73.65 | 71.70 | 72.60 | 5.9M |
| 2024-12-19 | 72.90 | 73.00 | 71.80 | 72.30 | 6.6M |
| 2024-12-18 | 73.80 | 74.20 | 73.45 | 73.95 | 2.1M |
| 2024-12-17 | 74.10 | 74.75 | 73.50 | 74.00 | 2.7M |
| 2024-12-16 | 75.00 | 75.40 | 74.40 | 74.85 | 2.8M |
| 2024-12-13 | 76.20 | 76.50 | 75.10 | 75.50 | 3.4M |
| 2024-12-12 | 76.35 | 77.75 | 75.50 | 76.75 | 2.7M |
| 2024-12-11 | 78.65 | 79.35 | 76.25 | 76.50 | 2.8M |
| 2024-12-10 | 80.50 | 80.70 | 78.40 | 78.50 | 5.3M |
| 2024-12-09 | 77.35 | 77.90 | 76.10 | 77.90 | 3.5M |
| 2024-12-06 | 77.40 | 78.10 | 77.05 | 77.55 | 3.9M |
| 2024-12-05 | 77.80 | 77.80 | 76.95 | 77.35 | 1.8M |
| 2024-12-04 | 77.05 | 78.25 | 77.00 | 77.90 | 2.9M |
| 2024-12-03 | 77.00 | 78.30 | 76.80 | 78.25 | 3.6M |
| 2024-12-02 | 77.05 | 78.60 | 76.60 | 77.00 | 2.7M |
| 2024-11-29 | 77.00 | 78.20 | 76.70 | 77.25 | 2.1M |
| 2024-11-28 | 77.95 | 78.45 | 76.55 | 77.50 | 2.2M |
| 2024-11-27 | 77.00 | 77.80 | 76.10 | 77.30 | 4.7M |
| 2024-11-26 | 75.60 | 76.35 | 75.20 | 75.65 | 4.0M |
| 2024-11-25 | 76.35 | 76.75 | 75.50 | 75.75 | 4.5M |
| 2024-11-22 | 77.80 | 78.00 | 75.70 | 76.30 | 3.2M |
| 2024-11-21 | 76.65 | 77.35 | 76.40 | 77.15 | 2.2M |
| 2024-11-20 | 77.10 | 77.95 | 76.80 | 77.40 | 2.1M |
| 2024-11-19 | 76.45 | 77.20 | 76.05 | 77.00 | 2.6M |
| 2024-11-18 | 77.45 | 77.45 | 75.75 | 76.25 | 2.2M |
| 2024-11-15 | 76.80 | 77.95 | 76.30 | 76.45 | 2.5M |
| 2024-11-14 | 76.00 | 77.15 | 76.00 | 76.65 | 3.8M |
| 2024-11-13 | 76.25 | 77.20 | 76.05 | 76.75 | 3.6M |
| 2024-11-12 | 78.60 | 78.60 | 76.15 | 77.20 | 4.6M |
| 2024-11-11 | 79.80 | 80.20 | 78.20 | 78.70 | 3.7M |
| 2024-11-08 | 84.15 | 84.60 | 82.25 | 83.25 | 3.4M |
| 2024-11-07 | 84.35 | 84.35 | 82.00 | 82.95 | 6.6M |
| 2024-11-06 | 85.75 | 85.75 | 82.80 | 84.35 | 6.0M |
| 2024-11-05 | 84.95 | 86.20 | 84.90 | 86.20 | 2.7M |
| 2024-11-04 | 85.20 | 85.45 | 84.05 | 85.20 | 1.9M |
| 2024-11-01 | 85.25 | 86.15 | 84.85 | 85.20 | 1.8M |
| 2024-10-31 | 84.25 | 84.55 | 83.15 | 84.15 | 4.2M |
| 2024-10-30 | 85.90 | 86.30 | 83.65 | 84.25 | 4.6M |
| 2024-10-29 | 86.05 | 86.35 | 84.55 | 85.45 | 2.5M |
| 2024-10-28 | 84.60 | 85.85 | 84.60 | 85.80 | 2.5M |
| 2024-10-25 | 83.65 | 85.65 | 83.20 | 85.10 | 3.9M |
| 2024-10-24 | 83.55 | 83.95 | 82.00 | 83.65 | 3.8M |
| 2024-10-23 | 84.50 | 85.00 | 83.60 | 84.30 | 2.7M |
| 2024-10-22 | 86.00 | 86.00 | 83.75 | 84.45 | 4.3M |
| 2024-10-21 | 86.65 | 88.00 | 85.85 | 86.30 | 3.2M |
| 2024-10-18 | 86.65 | 88.40 | 85.70 | 87.35 | 2.5M |
| 2024-10-17 | 88.05 | 88.80 | 85.85 | 86.50 | 7.8M |
| 2024-10-16 | 85.20 | 89.60 | 84.95 | 86.70 | 5.2M |
| 2024-10-15 | 85.80 | 87.60 | 84.75 | 86.00 | 9.0M |
| 2024-10-14 | 85.80 | 85.90 | 83.35 | 85.35 | 3.5M |
| 2024-10-10 | 85.50 | 85.95 | 84.05 | 84.60 | 7.3M |
| 2024-10-09 | 86.45 | 86.90 | 82.50 | 85.65 | 7.3M |
| 2024-10-08 | 92.00 | 92.00 | 85.35 | 86.45 | 8.5M |
| 2024-10-07 | 90.95 | 91.75 | 90.00 | 90.80 | 4.4M |
| 2024-10-04 | 90.00 | 90.35 | 88.40 | 89.80 | 4.8M |
| 2024-10-03 | 92.05 | 92.05 | 87.25 | 90.00 | 9.2M |
| 2024-10-02 | 88.20 | 92.10 | 88.15 | 91.05 | 15.3M |
| 2024-09-30 | 86.55 | 87.90 | 85.25 | 85.55 | 10.4M |
| 2024-09-27 | 87.80 | 88.00 | 84.00 | 86.55 | 11.7M |
| 2024-09-26 | 82.85 | 83.45 | 81.75 | 83.40 | 5.8M |
| 2024-09-25 | 83.00 | 84.45 | 82.70 | 82.85 | 6.6M |
| 2024-09-24 | 82.00 | 82.60 | 81.00 | 81.60 | 6.1M |
| 2024-09-23 | 81.05 | 82.50 | 80.95 | 81.20 | 3.5M |
| 2024-09-20 | 81.25 | 82.25 | 81.00 | 81.35 | 11.1M |
| 2024-09-19 | 80.20 | 81.90 | 80.20 | 80.60 | 9.2M |
| 2024-09-17 | 79.00 | 81.30 | 77.90 | 80.55 | 7.4M |
| 2024-09-16 | 77.45 | 79.00 | 77.15 | 79.00 | 4.6M |
| 2024-09-13 | 77.10 | 78.40 | 77.10 | 77.80 | 3.6M |
| 2024-09-12 | 76.80 | 77.95 | 76.25 | 77.15 | 5.0M |
| 2024-09-11 | 76.00 | 76.65 | 75.10 | 76.30 | 4.2M |
| 2024-09-10 | 77.05 | 77.45 | 75.80 | 76.85 | 5.8M |
| 2024-09-09 | 75.15 | 77.50 | 74.20 | 77.05 | 9.2M |
| 2024-09-05 | 73.80 | 75.75 | 73.75 | 75.15 | 5.3M |
| 2024-09-04 | 74.45 | 74.75 | 73.10 | 73.75 | 3.4M |
| 2024-09-03 | 74.45 | 74.95 | 73.65 | 74.45 | 1.4M |
| 2024-09-02 | 75.95 | 75.95 | 74.10 | 74.55 | 2.8M |
| 2024-08-30 | 76.35 | 78.00 | 75.90 | 76.45 | 8.1M |
| 2024-08-29 | 75.25 | 76.65 | 75.10 | 76.35 | 3.8M |
| 2024-08-28 | 75.30 | 76.25 | 74.95 | 75.90 | 3.8M |
| 2024-08-27 | 74.40 | 75.40 | 74.05 | 75.30 | 4.2M |
| 2024-08-26 | 72.60 | 74.85 | 72.60 | 74.40 | 4.7M |
| 2024-08-23 | 71.95 | 72.15 | 71.20 | 71.90 | 1.5M |
| 2024-08-22 | 71.85 | 72.30 | 71.15 | 71.95 | 3.0M |
| 2024-08-21 | 71.60 | 71.65 | 70.45 | 71.20 | 2.4M |
| 2024-08-20 | 72.65 | 72.85 | 71.80 | 72.00 | 1.1M |
| 2024-08-19 | 72.20 | 73.50 | 71.75 | 71.95 | 2.1M |
| 2024-08-16 | 72.50 | 73.25 | 71.70 | 71.85 | 2.7M |
| 2024-08-15 | 71.80 | 72.00 | 71.00 | 71.85 | 2.6M |
| 2024-08-14 | 71.90 | 72.60 | 71.55 | 71.80 | 2.1M |
| 2024-08-13 | 72.25 | 72.60 | 71.45 | 71.90 | 2.2M |
| 2024-08-12 | 72.80 | 73.45 | 70.30 | 71.55 | 3.8M |
| 2024-08-09 | 72.15 | 73.30 | 72.10 | 72.90 | 3.9M |
| 2024-08-08 | 71.45 | 72.30 | 71.00 | 71.80 | 3.1M |
| 2024-08-07 | 70.50 | 71.55 | 70.15 | 71.45 | 3.4M |
| 2024-08-06 | 70.50 | 71.00 | 70.10 | 70.30 | 6.5M |
| 2024-08-05 | 66.70 | 70.65 | 66.70 | 70.15 | 8.0M |
| 2024-08-02 | 68.15 | 68.15 | 66.80 | 67.50 | 2.7M |
| 2024-08-01 | 68.00 | 68.45 | 67.55 | 68.15 | 4.3M |
| 2024-07-31 | 67.70 | 68.15 | 66.90 | 67.85 | 4.7M |
| 2024-07-30 | 69.90 | 69.90 | 66.85 | 67.10 | 5.9M |
| 2024-07-29 | 70.70 | 70.70 | 69.20 | 69.90 | 2.9M |
| 2024-07-26 | 68.55 | 70.35 | 68.25 | 69.90 | 4.5M |
| 2024-07-25 | 68.75 | 68.75 | 67.60 | 67.95 | 4.3M |
| 2024-07-24 | 69.05 | 69.45 | 68.35 | 68.75 | 2.4M |
| 2024-07-23 | 70.60 | 71.50 | 69.30 | 69.65 | 2.3M |
| 2024-07-22 | 70.45 | 70.75 | 69.00 | 70.55 | 1.5M |
| 2024-07-19 | 71.20 | 71.70 | 69.70 | 70.15 | 3.1M |
| 2024-07-18 | 71.30 | 72.45 | 71.30 | 72.15 | 2.5M |
| 2024-07-17 | 70.65 | 72.25 | 70.65 | 72.10 | 4.4M |
| 2024-07-16 | 71.20 | 71.60 | 70.05 | 70.40 | 2.9M |
| 2024-07-15 | 72.40 | 73.00 | 71.65 | 72.05 | 5.2M |
| 2024-07-12 | 68.95 | 72.90 | 68.95 | 72.40 | 8.6M |
| 2024-07-11 | 66.30 | 68.35 | 66.30 | 68.20 | 3.4M |
| 2024-07-10 | 65.60 | 66.60 | 65.55 | 65.70 | 3.3M |
| 2024-07-09 | 65.50 | 67.15 | 65.40 | 66.90 | 4.2M |
| 2024-07-08 | 66.45 | 67.00 | 65.30 | 65.80 | 5.0M |
| 2024-07-05 | 66.70 | 67.05 | 66.45 | 66.50 | 2.5M |
| 2024-07-04 | 67.95 | 67.95 | 66.40 | 66.65 | 3.4M |
| 2024-07-03 | 67.40 | 68.00 | 66.85 | 67.15 | 4.4M |
| 2024-07-02 | 67.55 | 68.60 | 66.55 | 67.10 | 5.0M |
| 2024-06-28 | 66.90 | 68.30 | 66.90 | 67.55 | 5.7M |
| 2024-06-27 | 69.45 | 69.45 | 67.50 | 67.55 | 8.2M |
| 2024-06-26 | 68.90 | 70.05 | 68.75 | 69.45 | 2.7M |
| 2024-06-25 | 69.65 | 69.90 | 68.95 | 69.40 | 2.4M |
| 2024-06-24 | 70.05 | 70.35 | 68.55 | 69.40 | 5.5M |
| 2024-06-21 | 70.80 | 71.00 | 70.00 | 70.00 | 5.9M |
| 2024-06-20 | 71.60 | 72.10 | 70.80 | 71.05 | 2.4M |
| 2024-06-19 | 71.20 | 71.75 | 70.75 | 71.60 | 2.1M |
| 2024-06-18 | 71.40 | 71.40 | 70.15 | 70.50 | 2.8M |
| 2024-06-17 | 71.55 | 71.70 | 70.65 | 70.90 | 2.8M |
| 2024-06-14 | 71.90 | 72.70 | 71.55 | 71.60 | 1.9M |
| 2024-06-13 | 72.05 | 72.55 | 71.30 | 72.05 | 2.6M |
| 2024-06-12 | 72.75 | 72.75 | 71.25 | 71.60 | 3.5M |
| 2024-06-11 | 73.40 | 73.40 | 71.90 | 72.75 | 6.3M |
| 2024-06-07 | 75.20 | 75.20 | 73.20 | 73.60 | 4.4M |
| 2024-06-06 | 74.90 | 76.10 | 74.30 | 75.00 | 3.3M |
| 2024-06-05 | 74.80 | 75.80 | 74.25 | 74.45 | 3.5M |
| 2024-06-04 | 74.30 | 75.50 | 74.05 | 74.35 | 3.7M |
| 2024-06-03 | 75.70 | 76.05 | 74.30 | 74.50 | 3.8M |
| 2024-05-31 | 76.05 | 76.80 | 75.10 | 75.30 | 7.9M |
| 2024-05-30 | 75.00 | 75.85 | 74.80 | 75.40 | 3.7M |
| 2024-05-29 | 75.60 | 76.35 | 74.95 | 75.50 | 2.5M |
| 2024-05-28 | 77.15 | 77.85 | 76.50 | 76.80 | 2.4M |
| 2024-05-27 | 77.15 | 77.35 | 76.00 | 76.90 | 1.4M |
| 2024-05-24 | 79.15 | 79.15 | 76.65 | 77.15 | 2.8M |
| 2024-05-23 | 80.10 | 80.10 | 78.30 | 79.25 | 4.7M |
| 2024-05-22 | 79.50 | 80.50 | 78.75 | 79.65 | 2.3M |
| 2024-05-21 | 80.90 | 81.25 | 79.00 | 79.70 | 2.9M |
| 2024-05-20 | 80.55 | 81.80 | 79.70 | 81.00 | 3.4M |
| 2024-05-17 | 80.00 | 80.40 | 79.10 | 80.10 | 4.9M |
| 2024-05-16 | 78.35 | 80.00 | 77.20 | 79.65 | 5.9M |
| 2024-05-14 | 78.40 | 78.75 | 77.35 | 77.85 | 2.8M |
| 2024-05-13 | 76.80 | 78.00 | 76.80 | 78.00 | 4.1M |
| 2024-05-10 | 75.10 | 77.00 | 74.35 | 77.00 | 5.1M |
| 2024-05-09 | 73.95 | 74.80 | 73.50 | 74.35 | 2.5M |
| 2024-05-08 | 75.70 | 75.75 | 73.55 | 73.75 | 3.7M |
| 2024-05-07 | 75.00 | 75.50 | 74.40 | 75.20 | 3.4M |
| 2024-05-06 | 74.65 | 75.35 | 74.25 | 74.90 | 2.3M |
| 2024-05-03 | 75.00 | 75.30 | 74.20 | 74.65 | 3.4M |
| 2024-05-02 | 72.30 | 74.55 | 72.30 | 74.00 | 4.1M |
| 2024-04-30 | 72.85 | 73.80 | 72.55 | 72.75 | 3.9M |
| 2024-04-29 | 73.10 | 74.85 | 72.35 | 72.70 | 5.8M |
| 2024-04-26 | 72.25 | 73.65 | 71.90 | 72.85 | 5.2M |
| 2024-04-25 | 71.80 | 72.80 | 71.50 | 72.00 | 4.4M |
| 2024-04-24 | 72.20 | 72.35 | 71.00 | 71.90 | 2.6M |
| 2024-04-23 | 71.15 | 71.90 | 70.50 | 71.60 | 2.3M |
| 2024-04-22 | 70.55 | 72.20 | 70.40 | 70.55 | 2.7M |
| 2024-04-19 | 70.10 | 70.30 | 68.60 | 70.00 | 3.4M |
| 2024-04-18 | 70.10 | 70.90 | 69.35 | 70.00 | 2.9M |
| 2024-04-17 | 69.65 | 70.45 | 69.50 | 69.95 | 4.2M |
| 2024-04-16 | 71.60 | 71.60 | 69.50 | 69.55 | 4.7M |
| 2024-04-15 | 72.85 | 72.85 | 71.05 | 71.30 | 4.8M |
| 2024-04-12 | 74.30 | 74.35 | 72.55 | 73.05 | 7.1M |
| 2024-04-11 | 74.00 | 74.50 | 73.00 | 74.30 | 2.2M |
| 2024-04-10 | 75.10 | 75.35 | 74.50 | 75.30 | 4.2M |
| 2024-04-09 | 75.00 | 75.70 | 74.30 | 74.45 | 1.5M |
| 2024-04-08 | 74.00 | 74.85 | 73.00 | 74.45 | 2.6M |
| 2024-04-05 | 75.20 | 75.85 | 73.90 | 74.35 | 2.9M |
| 2024-04-03 | 75.95 | 75.95 | 74.35 | 74.80 | 3.0M |
| 2024-04-02 | 75.45 | 77.70 | 75.45 | 76.55 | 4.6M |
| 2024-03-28 | 76.05 | 76.45 | 74.90 | 75.45 | 5.2M |
| 2024-03-27 | 75.70 | 76.50 | 74.35 | 76.05 | 4.4M |
| 2024-03-26 | 75.65 | 76.10 | 74.75 | 75.70 | 4.6M |
| 2024-03-25 | 74.80 | 75.50 | 74.25 | 74.50 | 4.4M |
| 2024-03-22 | 76.35 | 76.35 | 74.00 | 74.30 | 5.8M |
| 2024-03-21 | 75.85 | 77.25 | 75.80 | 76.35 | 3.8M |
| 2024-03-20 | 77.20 | 77.20 | 74.80 | 75.10 | 3.1M |
| 2024-03-19 | 76.10 | 77.35 | 75.30 | 76.65 | 3.0M |
| 2024-03-18 | 78.00 | 78.05 | 75.85 | 76.25 | 3.8M |
| 2024-03-15 | 77.75 | 79.35 | 77.75 | 78.30 | 8.9M |
| 2024-03-14 | 79.80 | 79.85 | 78.50 | 78.80 | 2.2M |
| 2024-03-13 | 79.15 | 80.15 | 79.15 | 79.90 | 2.4M |
| 2024-03-12 | 78.50 | 80.15 | 77.70 | 79.75 | 6.9M |
| 2024-03-11 | 78.10 | 79.10 | 78.05 | 78.70 | 2.4M |
| 2024-03-08 | 78.75 | 79.80 | 78.05 | 78.15 | 3.1M |
| 2024-03-07 | 78.00 | 79.25 | 78.00 | 78.75 | 3.3M |
| 2024-03-06 | 79.30 | 79.30 | 77.60 | 78.80 | 4.7M |
| 2024-03-05 | 80.65 | 81.15 | 78.80 | 79.30 | 5.8M |
| 2024-03-04 | 81.00 | 81.80 | 79.90 | 80.80 | 6.1M |
| 2024-03-01 | 78.95 | 80.25 | 78.35 | 79.45 | 6.4M |
| 2024-02-29 | 76.80 | 79.80 | 75.85 | 78.95 | 13.1M |
| 2024-02-28 | 77.50 | 81.20 | 75.95 | 78.00 | 21.8M |
| 2024-02-27 | 77.10 | 77.75 | 76.15 | 77.50 | 6.0M |
| 2024-02-26 | 75.70 | 77.15 | 75.40 | 76.60 | 3.1M |
| 2024-02-23 | 75.25 | 76.70 | 75.25 | 76.05 | 2.9M |
| 2024-02-22 | 75.00 | 76.15 | 74.35 | 76.10 | 5.1M |
| 2024-02-21 | 72.70 | 75.70 | 72.10 | 75.15 | 5.6M |
| 2024-02-20 | 72.05 | 72.50 | 71.45 | 72.45 | 3.3M |
| 2024-02-19 | 73.05 | 73.15 | 71.40 | 71.80 | 2.3M |
| 2024-02-16 | 71.35 | 73.15 | 71.35 | 73.00 | 3.9M |
| 2024-02-15 | 70.40 | 71.45 | 70.40 | 71.15 | 3.5M |
| 2024-02-14 | 70.25 | 71.40 | 69.35 | 71.40 | 4.5M |
| 2024-02-09 | 72.35 | 72.35 | 70.85 | 71.50 | 2.2M |
| 2024-02-08 | 72.85 | 73.50 | 71.90 | 72.35 | 2.3M |
| 2024-02-07 | 72.05 | 74.20 | 71.55 | 72.85 | 6.0M |
| 2024-02-06 | 71.20 | 71.80 | 71.15 | 71.70 | 8.4M |
| 2024-02-05 | 71.55 | 72.15 | 71.05 | 71.40 | 3.1M |
| 2024-02-02 | 73.00 | 74.90 | 72.30 | 72.55 | 2.9M |
| 2024-02-01 | 72.85 | 72.85 | 71.60 | 72.55 | 5.4M |
| 2024-01-31 | 73.50 | 73.80 | 72.30 | 72.85 | 6.9M |
| 2024-01-30 | 75.95 | 76.50 | 73.90 | 74.20 | 4.3M |
| 2024-01-29 | 76.30 | 78.10 | 76.10 | 76.50 | 3.5M |
| 2024-01-26 | 76.10 | 78.10 | 76.10 | 76.80 | 4.1M |
| 2024-01-25 | 76.35 | 76.45 | 75.15 | 76.05 | 2.5M |
| 2024-01-24 | 74.50 | 76.25 | 74.15 | 75.95 | 3.5M |
| 2024-01-23 | 74.10 | 75.05 | 73.40 | 74.50 | 5.4M |
| 2024-01-22 | 75.80 | 75.80 | 73.60 | 74.10 | 5.8M |
| 2024-01-19 | 75.30 | 76.95 | 75.10 | 75.50 | 3.6M |
| 2024-01-18 | 74.75 | 75.40 | 73.10 | 75.10 | 6.8M |
| 2024-01-17 | 77.30 | 77.30 | 74.70 | 75.15 | 6.7M |
| 2024-01-16 | 78.40 | 79.00 | 77.55 | 77.70 | 4.6M |
| 2024-01-15 | 79.25 | 79.25 | 78.30 | 78.45 | 1.8M |
| 2024-01-12 | 79.10 | 80.15 | 78.90 | 79.25 | 2.7M |
| 2024-01-11 | 78.80 | 80.55 | 78.55 | 79.90 | 1.5M |
| 2024-01-10 | 79.00 | 79.40 | 78.45 | 79.20 | 1.4M |
| 2024-01-09 | 80.00 | 80.30 | 79.30 | 79.30 | 1.9M |
| 2024-01-08 | 80.65 | 81.35 | 79.20 | 79.60 | 2.0M |
| 2024-01-05 | 80.90 | 81.35 | 80.20 | 80.65 | 1.8M |
| 2024-01-04 | 80.85 | 81.15 | 80.30 | 80.90 | 1.9M |
| 2024-01-03 | 83.10 | 83.40 | 81.00 | 81.35 | 2.5M |
| 2024-01-02 | 85.00 | 85.00 | 82.85 | 83.50 | 1.7M |