90.90
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 70.05 | 70.40 | 68.60 | 68.85 | 4.8M |
| 2024-12-30 | 69.90 | 71.40 | 69.55 | 70.20 | 11.4M |
| 2024-12-27 | 70.00 | 72.55 | 70.00 | 70.65 | 11.8M |
| 2024-12-24 | 68.10 | 70.45 | 67.40 | 69.95 | 6.0M |
| 2024-12-23 | 71.75 | 73.00 | 68.05 | 68.60 | 10.8M |
| 2024-12-20 | 70.10 | 72.20 | 69.60 | 71.65 | 12.4M |
| 2024-12-19 | 66.70 | 71.70 | 66.40 | 70.75 | 15.5M |
| 2024-12-18 | 66.95 | 67.90 | 65.65 | 67.75 | 9.9M |
| 2024-12-17 | 65.45 | 68.35 | 64.75 | 66.95 | 11.0M |
| 2024-12-16 | 67.50 | 68.45 | 64.25 | 65.45 | 9.8M |
| 2024-12-13 | 65.00 | 68.65 | 64.60 | 67.50 | 15.3M |
| 2024-12-12 | 65.50 | 68.40 | 64.55 | 65.40 | 9.8M |
| 2024-12-11 | 64.50 | 66.15 | 64.05 | 65.05 | 7.7M |
| 2024-12-10 | 69.20 | 69.30 | 65.00 | 65.10 | 14.6M |
| 2024-12-09 | 62.00 | 67.40 | 61.40 | 67.20 | 16.5M |
| 2024-12-06 | 63.95 | 64.50 | 61.20 | 62.90 | 13.0M |
| 2024-12-05 | 64.30 | 65.15 | 63.40 | 64.05 | 11.5M |
| 2024-12-04 | 64.60 | 65.60 | 64.30 | 64.90 | 10.8M |
| 2024-12-03 | 64.40 | 65.35 | 63.40 | 65.10 | 11.5M |
| 2024-12-02 | 63.25 | 66.00 | 62.65 | 65.15 | 17.0M |
| 2024-11-29 | 61.85 | 64.65 | 61.40 | 62.95 | 16.4M |
| 2024-11-28 | 61.00 | 62.95 | 60.50 | 61.85 | 16.6M |
| 2024-11-27 | 58.00 | 60.85 | 55.95 | 60.50 | 11.7M |
| 2024-11-26 | 58.20 | 59.70 | 56.55 | 57.40 | 12.8M |
| 2024-11-25 | 58.45 | 60.45 | 57.65 | 58.90 | 16.9M |
| 2024-11-22 | 57.40 | 62.50 | 57.20 | 58.15 | 29.2M |
| 2024-11-21 | 57.00 | 58.00 | 56.65 | 56.90 | 7.8M |
| 2024-11-20 | 57.00 | 58.50 | 56.55 | 57.30 | 9.3M |
| 2024-11-19 | 55.10 | 58.35 | 55.10 | 57.15 | 12.8M |
| 2024-11-18 | 56.45 | 56.90 | 54.90 | 55.35 | 9.3M |
| 2024-11-15 | 53.00 | 57.50 | 53.00 | 54.95 | 12.9M |
| 2024-11-14 | 54.80 | 55.85 | 52.95 | 53.50 | 10.7M |
| 2024-11-13 | 55.80 | 56.20 | 54.40 | 55.85 | 10.0M |
| 2024-11-12 | 57.80 | 59.30 | 56.10 | 56.40 | 19.2M |
| 2024-11-11 | 54.70 | 59.40 | 54.15 | 58.65 | 29.2M |
| 2024-11-08 | 54.00 | 57.00 | 54.00 | 56.15 | 18.1M |
| 2024-11-07 | 53.20 | 54.30 | 52.25 | 54.00 | 11.9M |
| 2024-11-06 | 55.25 | 56.10 | 53.20 | 53.70 | 16.9M |
| 2024-11-05 | 48.70 | 56.90 | 48.60 | 56.25 | 29.4M |
| 2024-11-04 | 48.80 | 49.65 | 48.40 | 49.20 | 5.7M |
| 2024-11-01 | 50.90 | 51.40 | 48.50 | 48.80 | 8.9M |
| 2024-10-31 | 50.15 | 52.50 | 50.00 | 50.65 | 11.2M |
| 2024-10-30 | 51.55 | 51.70 | 50.25 | 50.45 | 9.9M |
| 2024-10-29 | 49.50 | 52.00 | 49.40 | 50.90 | 14.2M |
| 2024-10-28 | 47.25 | 49.70 | 46.90 | 49.15 | 12.3M |
| 2024-10-25 | 46.65 | 48.85 | 46.55 | 47.30 | 11.1M |
| 2024-10-24 | 47.50 | 47.75 | 45.80 | 46.90 | 13.1M |
| 2024-10-23 | 50.05 | 50.05 | 48.05 | 48.20 | 14.7M |
| 2024-10-22 | 49.60 | 51.60 | 49.20 | 50.05 | 9.4M |
| 2024-10-21 | 50.10 | 51.50 | 49.65 | 49.80 | 9.7M |
| 2024-10-18 | 48.65 | 51.20 | 47.60 | 50.35 | 24.3M |
| 2024-10-17 | 49.50 | 50.95 | 48.30 | 48.65 | 6.6M |
| 2024-10-16 | 50.50 | 51.00 | 49.10 | 49.40 | 10.5M |
| 2024-10-15 | 53.00 | 54.20 | 50.75 | 51.40 | 11.0M |
| 2024-10-14 | 55.25 | 55.45 | 52.30 | 53.30 | 11.0M |
| 2024-10-10 | 56.20 | 57.40 | 54.60 | 55.25 | 13.2M |
| 2024-10-09 | 54.45 | 58.90 | 54.05 | 55.00 | 23.2M |
| 2024-10-08 | 62.60 | 65.00 | 54.05 | 54.45 | 34.5M |
| 2024-10-07 | 63.00 | 64.50 | 60.10 | 62.30 | 17.1M |
| 2024-10-04 | 57.45 | 61.15 | 56.25 | 60.75 | 15.4M |
| 2024-10-03 | 59.50 | 59.75 | 54.50 | 57.45 | 13.1M |
| 2024-10-02 | 56.55 | 59.50 | 56.30 | 59.20 | 19.0M |
| 2024-09-30 | 56.50 | 58.85 | 54.55 | 57.50 | 26.9M |
| 2024-09-27 | 51.10 | 55.05 | 51.10 | 55.00 | 25.9M |
| 2024-09-26 | 48.95 | 50.50 | 48.35 | 50.35 | 15.2M |
| 2024-09-25 | 50.00 | 50.55 | 47.60 | 47.95 | 16.2M |
| 2024-09-24 | 46.30 | 49.00 | 46.00 | 49.00 | 14.1M |
| 2024-09-23 | 45.55 | 46.65 | 44.70 | 45.30 | 5.6M |
| 2024-09-20 | 45.00 | 46.25 | 44.65 | 45.55 | 7.6M |
| 2024-09-19 | 43.70 | 45.95 | 43.65 | 45.35 | 8.7M |
| 2024-09-17 | 42.80 | 44.10 | 42.30 | 43.95 | 4.6M |
| 2024-09-16 | 42.90 | 43.75 | 42.30 | 43.50 | 4.2M |
| 2024-09-13 | 44.00 | 44.65 | 43.40 | 43.50 | 4.1M |
| 2024-09-12 | 45.10 | 45.40 | 43.45 | 43.80 | 5.8M |
| 2024-09-11 | 45.00 | 46.05 | 44.05 | 44.60 | 5.9M |
| 2024-09-10 | 46.30 | 46.60 | 44.90 | 45.65 | 8.8M |
| 2024-09-09 | 47.50 | 48.30 | 45.90 | 46.60 | 12.4M |
| 2024-09-05 | 47.20 | 48.15 | 46.40 | 47.90 | 6.2M |
| 2024-09-04 | 47.50 | 48.20 | 46.70 | 46.90 | 7.4M |
| 2024-09-03 | 47.60 | 48.70 | 47.00 | 48.20 | 5.4M |
| 2024-09-02 | 47.70 | 48.05 | 46.70 | 47.50 | 4.7M |
| 2024-08-30 | 48.30 | 49.20 | 48.00 | 48.30 | 9.6M |
| 2024-08-29 | 46.20 | 48.95 | 45.50 | 48.30 | 7.4M |
| 2024-08-28 | 47.35 | 47.35 | 45.35 | 46.35 | 5.5M |
| 2024-08-27 | 46.80 | 47.80 | 46.55 | 47.35 | 4.8M |
| 2024-08-26 | 47.70 | 48.55 | 45.90 | 46.65 | 11.7M |
| 2024-08-23 | 48.50 | 49.00 | 47.40 | 47.65 | 7.5M |
| 2024-08-22 | 49.20 | 49.45 | 47.60 | 48.50 | 10.3M |
| 2024-08-21 | 45.45 | 50.80 | 44.80 | 49.25 | 29.1M |
| 2024-08-20 | 46.20 | 46.20 | 44.70 | 45.45 | 5.0M |
| 2024-08-19 | 45.30 | 46.60 | 45.30 | 46.10 | 6.1M |
| 2024-08-16 | 44.90 | 45.75 | 44.80 | 45.20 | 5.4M |
| 2024-08-15 | 43.60 | 45.15 | 42.90 | 44.80 | 4.6M |
| 2024-08-14 | 44.45 | 45.40 | 44.10 | 44.30 | 4.2M |
| 2024-08-13 | 43.25 | 44.60 | 43.10 | 44.35 | 6.0M |
| 2024-08-12 | 42.90 | 43.60 | 42.35 | 43.25 | 3.8M |
| 2024-08-09 | 44.00 | 44.00 | 42.60 | 42.70 | 7.7M |
| 2024-08-08 | 41.50 | 43.80 | 41.00 | 43.20 | 10.9M |
| 2024-08-07 | 40.45 | 42.30 | 39.85 | 41.90 | 10.0M |
| 2024-08-06 | 40.50 | 41.10 | 39.60 | 40.30 | 7.1M |
| 2024-08-05 | 40.65 | 41.85 | 38.95 | 39.55 | 16.3M |
| 2024-08-02 | 42.50 | 43.10 | 41.75 | 41.95 | 8.5M |
| 2024-08-01 | 43.90 | 44.05 | 43.00 | 43.60 | 8.3M |
| 2024-07-31 | 41.80 | 44.15 | 41.80 | 43.90 | 10.7M |
| 2024-07-30 | 43.90 | 44.20 | 41.65 | 41.75 | 16.2M |
| 2024-07-29 | 46.00 | 46.20 | 43.35 | 44.30 | 18.3M |
| 2024-07-26 | 46.85 | 47.30 | 45.65 | 45.90 | 7.3M |
| 2024-07-25 | 46.95 | 47.20 | 45.85 | 46.35 | 11.0M |
| 2024-07-24 | 47.40 | 49.15 | 46.40 | 46.75 | 11.2M |
| 2024-07-23 | 48.85 | 49.40 | 46.30 | 47.60 | 12.6M |
| 2024-07-22 | 49.50 | 49.95 | 44.60 | 48.75 | 37.4M |
| 2024-07-19 | 49.00 | 50.05 | 47.90 | 48.25 | 10.7M |
| 2024-07-18 | 50.10 | 50.10 | 47.65 | 49.65 | 14.2M |
| 2024-07-17 | 52.30 | 52.85 | 50.35 | 50.55 | 19.0M |
| 2024-07-16 | 48.90 | 53.00 | 48.35 | 52.30 | 21.7M |
| 2024-07-15 | 50.05 | 50.05 | 48.65 | 48.90 | 12.8M |
| 2024-07-12 | 48.40 | 50.30 | 47.80 | 50.05 | 21.3M |
| 2024-07-11 | 47.20 | 49.50 | 46.65 | 48.20 | 15.9M |
| 2024-07-10 | 46.70 | 47.45 | 45.90 | 46.10 | 10.6M |
| 2024-07-09 | 43.05 | 46.65 | 42.50 | 46.50 | 19.7M |
| 2024-07-08 | 44.40 | 44.95 | 42.85 | 43.15 | 11.3M |
| 2024-07-05 | 45.80 | 45.80 | 43.90 | 44.40 | 12.7M |
| 2024-07-04 | 47.50 | 47.85 | 45.10 | 45.80 | 12.5M |
| 2024-07-03 | 47.30 | 48.45 | 46.40 | 47.05 | 12.3M |
| 2024-07-02 | 48.05 | 48.80 | 46.30 | 46.45 | 9.4M |
| 2024-06-28 | 47.50 | 50.65 | 47.05 | 48.25 | 10.0M |
| 2024-06-27 | 49.00 | 49.10 | 47.80 | 48.00 | 10.1M |
| 2024-06-26 | 47.55 | 49.70 | 47.50 | 49.15 | 11.2M |
| 2024-06-25 | 49.55 | 49.55 | 47.05 | 47.55 | 10.2M |
| 2024-06-24 | 48.70 | 49.30 | 47.35 | 49.25 | 11.9M |
| 2024-06-21 | 50.50 | 50.65 | 48.70 | 49.25 | 13.1M |
| 2024-06-20 | 52.15 | 52.40 | 50.50 | 51.25 | 8.6M |
| 2024-06-19 | 51.65 | 52.15 | 48.75 | 52.00 | 23.8M |
| 2024-06-18 | 50.30 | 52.70 | 50.00 | 51.65 | 23.0M |
| 2024-06-17 | 48.70 | 51.00 | 47.95 | 49.75 | 15.7M |
| 2024-06-14 | 46.75 | 49.25 | 45.90 | 48.70 | 12.6M |
| 2024-06-13 | 46.40 | 47.20 | 45.40 | 47.05 | 11.2M |
| 2024-06-12 | 47.65 | 48.85 | 45.25 | 45.55 | 18.2M |
| 2024-06-11 | 46.80 | 47.50 | 45.75 | 46.45 | 11.3M |
| 2024-06-07 | 48.95 | 49.45 | 47.50 | 47.55 | 13.4M |
| 2024-06-06 | 48.35 | 50.40 | 47.40 | 48.95 | 21.4M |
| 2024-06-05 | 44.80 | 48.20 | 44.80 | 46.90 | 17.3M |
| 2024-06-04 | 43.80 | 45.60 | 43.55 | 44.80 | 8.9M |
| 2024-06-03 | 43.00 | 45.25 | 43.00 | 43.95 | 9.0M |
| 2024-05-31 | 46.00 | 46.20 | 42.95 | 42.95 | 18.7M |
| 2024-05-30 | 42.40 | 45.50 | 42.10 | 45.25 | 19.0M |
| 2024-05-29 | 41.30 | 43.20 | 41.10 | 42.85 | 9.7M |
| 2024-05-28 | 41.85 | 43.10 | 41.25 | 41.90 | 7.5M |
| 2024-05-27 | 42.25 | 42.50 | 40.45 | 41.80 | 8.4M |
| 2024-05-24 | 43.10 | 43.70 | 41.85 | 42.25 | 9.9M |
| 2024-05-23 | 44.25 | 45.10 | 43.35 | 43.50 | 11.4M |
| 2024-05-22 | 44.45 | 45.80 | 43.40 | 44.65 | 13.9M |
| 2024-05-21 | 44.15 | 45.50 | 43.70 | 43.70 | 11.1M |
| 2024-05-20 | 44.45 | 45.00 | 43.30 | 44.10 | 11.0M |
| 2024-05-17 | 43.60 | 45.05 | 43.45 | 43.95 | 13.1M |
| 2024-05-16 | 43.80 | 44.00 | 42.55 | 43.25 | 11.6M |
| 2024-05-14 | 42.20 | 44.60 | 42.20 | 42.80 | 12.3M |
| 2024-05-13 | 41.50 | 42.80 | 40.85 | 41.95 | 9.6M |
| 2024-05-10 | 43.50 | 43.90 | 41.50 | 42.15 | 14.4M |
| 2024-05-09 | 40.80 | 43.40 | 40.40 | 42.90 | 17.3M |
| 2024-05-08 | 42.00 | 42.10 | 40.25 | 40.65 | 10.2M |
| 2024-05-07 | 41.05 | 43.15 | 40.25 | 41.60 | 11.9M |
| 2024-05-06 | 41.35 | 41.65 | 39.95 | 41.05 | 9.1M |
| 2024-05-03 | 42.00 | 42.50 | 40.60 | 41.40 | 10.0M |
| 2024-05-02 | 38.10 | 41.15 | 37.15 | 39.95 | 9.6M |
| 2024-04-30 | 39.00 | 39.80 | 38.10 | 38.40 | 11.1M |
| 2024-04-29 | 38.50 | 39.65 | 38.10 | 39.00 | 19.3M |
| 2024-04-26 | 35.65 | 38.25 | 35.50 | 38.15 | 27.8M |
| 2024-04-25 | 34.50 | 37.30 | 34.45 | 35.50 | 29.5M |
| 2024-04-24 | 35.85 | 35.90 | 33.30 | 34.45 | 30.3M |
| 2024-04-23 | 37.30 | 37.50 | 35.60 | 35.75 | 11.5M |
| 2024-04-22 | 36.70 | 37.40 | 35.80 | 36.65 | 7.4M |
| 2024-04-19 | 37.15 | 37.15 | 35.15 | 35.65 | 13.1M |
| 2024-04-18 | 37.45 | 38.85 | 36.25 | 37.50 | 10.3M |
| 2024-04-17 | 37.20 | 38.40 | 36.80 | 37.45 | 11.5M |
| 2024-04-16 | 38.50 | 38.90 | 36.55 | 37.10 | 13.3M |
| 2024-04-15 | 40.20 | 40.55 | 39.40 | 39.65 | 7.1M |
| 2024-04-12 | 41.45 | 41.90 | 40.55 | 41.10 | 7.9M |
| 2024-04-11 | 39.60 | 42.20 | 39.25 | 41.45 | 9.9M |
| 2024-04-10 | 40.55 | 41.50 | 40.35 | 40.60 | 11.4M |
| 2024-04-09 | 38.95 | 39.65 | 38.85 | 39.40 | 4.4M |
| 2024-04-08 | 38.00 | 39.20 | 37.10 | 38.55 | 9.9M |
| 2024-04-05 | 39.30 | 39.30 | 37.25 | 38.15 | 8.0M |
| 2024-04-03 | 39.65 | 40.30 | 39.25 | 39.35 | 7.6M |
| 2024-04-02 | 40.80 | 42.40 | 40.00 | 40.30 | 12.8M |
| 2024-03-28 | 39.25 | 41.15 | 39.25 | 39.95 | 13.0M |
| 2024-03-27 | 41.20 | 41.45 | 38.85 | 39.55 | 18.3M |
| 2024-03-26 | 43.00 | 43.20 | 41.05 | 41.55 | 21.0M |
| 2024-03-25 | 43.75 | 44.00 | 42.30 | 43.00 | 12.7M |
| 2024-03-22 | 46.25 | 46.50 | 41.35 | 43.70 | 30.7M |
| 2024-03-21 | 55.00 | 57.15 | 45.60 | 46.85 | 33.8M |
| 2024-03-20 | 53.85 | 54.65 | 52.85 | 53.95 | 3.7M |
| 2024-03-19 | 54.25 | 54.85 | 53.15 | 53.85 | 4.5M |
| 2024-03-18 | 52.60 | 55.40 | 51.80 | 54.80 | 6.9M |
| 2024-03-15 | 52.10 | 53.00 | 51.50 | 52.90 | 5.6M |
| 2024-03-14 | 55.00 | 55.55 | 52.15 | 52.95 | 4.6M |
| 2024-03-13 | 53.60 | 55.45 | 53.60 | 54.55 | 5.2M |
| 2024-03-12 | 52.40 | 54.95 | 52.15 | 54.70 | 14.4M |
| 2024-03-11 | 50.35 | 51.70 | 50.00 | 51.25 | 5.9M |
| 2024-03-08 | 45.10 | 50.70 | 45.10 | 49.85 | 8.0M |
| 2024-03-07 | 49.75 | 50.50 | 47.15 | 48.25 | 6.6M |
| 2024-03-06 | 49.00 | 50.85 | 48.35 | 49.80 | 4.9M |
| 2024-03-05 | 50.00 | 50.70 | 48.30 | 49.35 | 7.2M |
| 2024-03-04 | 51.55 | 52.90 | 51.05 | 51.90 | 5.9M |
| 2024-03-01 | 50.40 | 51.35 | 49.30 | 50.90 | 7.0M |
| 2024-02-29 | 51.20 | 52.30 | 50.65 | 50.80 | 9.0M |
| 2024-02-28 | 53.50 | 53.75 | 51.10 | 51.20 | 4.3M |
| 2024-02-27 | 50.90 | 53.25 | 50.35 | 53.10 | 5.0M |
| 2024-02-26 | 50.80 | 52.90 | 50.55 | 52.05 | 6.8M |
| 2024-02-23 | 50.90 | 51.70 | 49.85 | 51.15 | 6.5M |
| 2024-02-22 | 50.05 | 51.20 | 49.30 | 50.90 | 5.9M |
| 2024-02-21 | 48.50 | 51.45 | 46.75 | 50.05 | 9.4M |
| 2024-02-20 | 49.25 | 50.20 | 47.05 | 48.25 | 7.9M |
| 2024-02-19 | 50.00 | 50.15 | 48.45 | 49.55 | 5.0M |
| 2024-02-16 | 49.80 | 51.30 | 48.35 | 50.55 | 3.8M |
| 2024-02-15 | 49.10 | 50.35 | 47.55 | 49.90 | 2.8M |
| 2024-02-14 | 46.20 | 49.65 | 45.85 | 49.25 | 4.0M |
| 2024-02-09 | 48.30 | 48.30 | 47.00 | 48.15 | 2.6M |
| 2024-02-08 | 49.50 | 51.25 | 48.50 | 49.00 | 6.4M |
| 2024-02-07 | 49.25 | 52.40 | 48.60 | 49.05 | 13.6M |
| 2024-02-06 | 45.25 | 48.65 | 45.25 | 48.45 | 10.3M |
| 2024-02-05 | 45.60 | 46.50 | 43.50 | 45.30 | 8.7M |
| 2024-02-02 | 49.30 | 49.90 | 46.25 | 46.55 | 9.3M |
| 2024-02-01 | 48.90 | 49.90 | 47.75 | 48.00 | 15.3M |
| 2024-01-31 | 51.65 | 52.55 | 45.75 | 47.75 | 27.3M |
| 2024-01-30 | 54.40 | 55.05 | 53.60 | 54.05 | 6.2M |
| 2024-01-29 | 56.45 | 57.05 | 54.80 | 55.40 | 8.7M |
| 2024-01-26 | 59.55 | 59.60 | 55.55 | 56.55 | 8.2M |
| 2024-01-25 | 60.20 | 60.60 | 57.80 | 60.05 | 10.1M |
| 2024-01-24 | 57.15 | 60.25 | 57.00 | 59.80 | 10.0M |
| 2024-01-23 | 53.85 | 57.75 | 53.85 | 56.55 | 9.3M |
| 2024-01-22 | 56.45 | 57.45 | 52.70 | 53.85 | 6.6M |
| 2024-01-19 | 55.95 | 57.30 | 55.60 | 56.65 | 5.7M |
| 2024-01-18 | 54.80 | 57.30 | 54.30 | 55.95 | 8.7M |
| 2024-01-17 | 57.00 | 57.95 | 54.75 | 55.60 | 8.9M |
| 2024-01-16 | 58.50 | 59.30 | 56.25 | 58.00 | 7.1M |
| 2024-01-15 | 62.50 | 62.55 | 58.30 | 59.40 | 6.5M |
| 2024-01-12 | 60.45 | 62.75 | 59.95 | 61.75 | 6.6M |
| 2024-01-11 | 60.95 | 61.45 | 59.40 | 60.40 | 6.8M |
| 2024-01-10 | 61.35 | 62.30 | 59.65 | 60.95 | 5.5M |
| 2024-01-09 | 62.00 | 63.55 | 61.30 | 61.35 | 4.6M |
| 2024-01-08 | 63.50 | 63.85 | 60.65 | 61.60 | 5.2M |
| 2024-01-05 | 64.00 | 64.70 | 62.20 | 62.95 | 6.3M |
| 2024-01-04 | 65.70 | 65.80 | 63.10 | 64.00 | 6.7M |
| 2024-01-03 | 66.60 | 67.20 | 64.30 | 65.05 | 9.4M |
| 2024-01-02 | 70.85 | 71.95 | 66.15 | 67.65 | 8.6M |