98.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 88.60 | 88.60 | 87.00 | 87.10 | 1.6M |
| 2022-12-29 | 87.45 | 88.15 | 86.60 | 87.45 | 2.1M |
| 2022-12-28 | 90.00 | 90.50 | 87.85 | 88.90 | 2.9M |
| 2022-12-23 | 87.15 | 89.25 | 87.15 | 88.25 | 1.3M |
| 2022-12-22 | 92.05 | 92.05 | 88.35 | 89.10 | 3.9M |
| 2022-12-21 | 89.75 | 90.00 | 87.05 | 87.60 | 2.6M |
| 2022-12-20 | 87.85 | 90.35 | 87.85 | 89.50 | 3.2M |
| 2022-12-19 | 89.35 | 90.30 | 87.60 | 88.10 | 2.9M |
| 2022-12-16 | 93.10 | 93.45 | 89.25 | 90.95 | 5.0M |
| 2022-12-15 | 96.25 | 96.25 | 92.15 | 93.10 | 3.5M |
| 2022-12-14 | 93.50 | 96.75 | 93.05 | 96.25 | 5.7M |
| 2022-12-13 | 95.00 | 95.00 | 91.60 | 92.05 | 5.9M |
| 2022-12-12 | 93.15 | 95.60 | 92.70 | 95.00 | 4.7M |
| 2022-12-09 | 93.40 | 95.20 | 91.80 | 94.55 | 6.5M |
| 2022-12-08 | 94.25 | 94.25 | 91.25 | 93.25 | 7.5M |
| 2022-12-07 | 98.00 | 99.80 | 94.05 | 94.25 | 5.6M |
| 2022-12-06 | 100.00 | 100.30 | 98.00 | 100.00 | 6.5M |
| 2022-12-05 | 98.85 | 100.30 | 97.35 | 100.00 | 7.0M |
| 2022-12-02 | 98.75 | 99.15 | 97.00 | 97.20 | 7.0M |
| 2022-12-01 | 95.00 | 98.00 | 95.00 | 96.60 | 8.4M |
| 2022-11-30 | 88.20 | 92.90 | 85.25 | 92.80 | 7.7M |
| 2022-11-29 | 88.75 | 89.75 | 87.85 | 88.90 | 4.3M |
| 2022-11-28 | 87.00 | 88.65 | 85.15 | 88.10 | 4.8M |
| 2022-11-25 | 90.60 | 90.60 | 87.45 | 87.45 | 2.2M |
| 2022-11-24 | 91.00 | 91.00 | 88.85 | 89.60 | 2.9M |
| 2022-11-23 | 90.00 | 90.70 | 88.70 | 90.45 | 2.5M |
| 2022-11-22 | 90.45 | 91.45 | 89.10 | 89.90 | 3.7M |
| 2022-11-21 | 91.05 | 91.60 | 88.80 | 90.45 | 3.9M |
| 2022-11-18 | 93.40 | 94.85 | 92.10 | 92.60 | 3.7M |
| 2022-11-17 | 97.80 | 97.80 | 92.20 | 92.70 | 7.0M |
| 2022-11-16 | 96.50 | 99.85 | 95.05 | 97.80 | 12.7M |
| 2022-11-15 | 95.00 | 96.50 | 92.45 | 96.50 | 6.1M |
| 2022-11-14 | 95.00 | 97.70 | 93.80 | 94.70 | 8.6M |
| 2022-11-11 | 90.00 | 91.65 | 86.70 | 90.90 | 10.4M |
| 2022-11-10 | 81.75 | 82.10 | 78.30 | 79.50 | 4.6M |
| 2022-11-09 | 82.50 | 84.00 | 82.00 | 82.75 | 3.2M |
| 2022-11-08 | 82.80 | 83.20 | 81.15 | 82.50 | 2.4M |
| 2022-11-07 | 77.40 | 82.05 | 76.00 | 82.05 | 4.0M |
| 2022-11-04 | 75.20 | 80.20 | 74.90 | 78.50 | 5.3M |
| 2022-11-03 | 77.70 | 77.70 | 74.80 | 75.05 | 3.8M |
| 2022-11-02 | 78.00 | 78.50 | 75.90 | 77.70 | 5.3M |
| 2022-11-01 | 75.25 | 78.70 | 74.45 | 78.50 | 7.7M |
| 2022-10-31 | 77.30 | 77.95 | 74.35 | 74.35 | 4.9M |
| 2022-10-28 | 79.35 | 80.20 | 76.40 | 77.30 | 5.4M |
| 2022-10-27 | 80.85 | 81.70 | 78.30 | 79.20 | 4.8M |
| 2022-10-26 | 76.85 | 80.90 | 75.05 | 79.30 | 6.7M |
| 2022-10-25 | 76.05 | 77.45 | 73.80 | 76.50 | 6.4M |
| 2022-10-24 | 73.85 | 76.40 | 72.70 | 76.05 | 5.9M |
| 2022-10-21 | 75.45 | 75.60 | 73.50 | 74.35 | 5.4M |
| 2022-10-20 | 74.45 | 76.50 | 73.30 | 75.30 | 6.2M |
| 2022-10-19 | 75.00 | 77.15 | 75.00 | 75.45 | 2.6M |
| 2022-10-18 | 77.00 | 77.70 | 74.85 | 75.50 | 3.8M |
| 2022-10-17 | 75.00 | 76.75 | 74.50 | 76.00 | 7.0M |
| 2022-10-14 | 76.45 | 76.90 | 75.10 | 75.50 | 6.6M |
| 2022-10-13 | 77.10 | 77.85 | 75.75 | 76.05 | 3.0M |
| 2022-10-12 | 77.10 | 78.85 | 75.35 | 76.90 | 5.3M |
| 2022-10-11 | 76.15 | 79.35 | 76.15 | 78.65 | 4.4M |
| 2022-10-10 | 77.55 | 77.55 | 75.85 | 75.95 | 4.4M |
| 2022-10-07 | 79.85 | 81.60 | 79.65 | 80.45 | 2.3M |
| 2022-10-06 | 80.85 | 81.50 | 79.10 | 81.15 | 2.8M |
| 2022-10-05 | 81.50 | 82.80 | 79.80 | 80.85 | 5.9M |
| 2022-10-03 | 75.10 | 79.35 | 75.05 | 79.20 | 7.6M |
| 2022-09-30 | 75.00 | 76.45 | 73.15 | 75.85 | 10.7M |
| 2022-09-29 | 77.55 | 78.85 | 75.50 | 75.75 | 7.1M |
| 2022-09-28 | 80.00 | 80.15 | 73.00 | 76.05 | 19.0M |
| 2022-09-27 | 82.90 | 84.30 | 80.60 | 80.85 | 9.0M |
| 2022-09-26 | 84.05 | 85.50 | 83.25 | 85.00 | 8.1M |
| 2022-09-23 | 85.60 | 86.15 | 84.15 | 85.20 | 4.2M |
| 2022-09-22 | 86.00 | 87.70 | 85.60 | 86.40 | 3.7M |
| 2022-09-21 | 88.70 | 89.35 | 87.60 | 88.65 | 3.8M |
| 2022-09-20 | 88.70 | 90.15 | 87.95 | 89.60 | 2.5M |
| 2022-09-19 | 90.00 | 90.00 | 85.95 | 86.40 | 6.0M |
| 2022-09-16 | 88.30 | 91.75 | 88.10 | 90.75 | 5.3M |
| 2022-09-15 | 88.95 | 90.30 | 88.60 | 88.80 | 4.5M |
| 2022-09-14 | 95.00 | 95.00 | 88.00 | 89.10 | 10.4M |
| 2022-09-13 | 96.20 | 99.45 | 96.20 | 99.00 | 6.0M |
| 2022-09-09 | 94.70 | 96.45 | 93.95 | 96.45 | 4.5M |
| 2022-09-08 | 91.75 | 93.20 | 90.60 | 92.55 | 4.3M |
| 2022-09-07 | 87.90 | 90.40 | 87.50 | 90.35 | 3.7M |
| 2022-09-06 | 91.85 | 93.45 | 90.40 | 90.55 | 3.7M |
| 2022-09-05 | 91.95 | 91.95 | 90.05 | 90.55 | 3.2M |
| 2022-09-02 | 92.95 | 93.50 | 91.60 | 91.95 | 7.1M |
| 2022-09-01 | 94.55 | 94.55 | 91.75 | 92.60 | 6.6M |
| 2022-08-31 | 92.00 | 94.55 | 92.00 | 93.20 | 4.6M |
| 2022-08-30 | 93.45 | 95.25 | 91.85 | 95.05 | 5.3M |
| 2022-08-29 | 95.60 | 96.00 | 91.85 | 93.30 | 8.8M |
| 2022-08-26 | 99.00 | 100.50 | 97.40 | 98.75 | 4.6M |
| 2022-08-25 | 95.55 | 98.95 | 95.25 | 98.05 | 3.8M |
| 2022-08-24 | 96.15 | 96.20 | 94.10 | 95.20 | 4.8M |
| 2022-08-23 | 99.50 | 99.60 | 95.15 | 96.45 | 5.1M |
| 2022-08-22 | 102.20 | 103.70 | 100.50 | 100.80 | 4.8M |
| 2022-08-19 | 102.50 | 103.90 | 102.00 | 103.50 | 6.9M |
| 2022-08-18 | 105.40 | 105.40 | 100.90 | 102.60 | 9.2M |
| 2022-08-17 | 97.80 | 105.50 | 97.75 | 105.40 | 16.8M |
| 2022-08-16 | 95.95 | 96.65 | 94.80 | 95.70 | 5.4M |
| 2022-08-15 | 94.00 | 95.90 | 94.00 | 95.00 | 2.9M |
| 2022-08-12 | 95.40 | 96.20 | 93.50 | 94.20 | 5.3M |
| 2022-08-11 | 96.00 | 97.35 | 92.50 | 96.45 | 13.7M |
| 2022-08-10 | 89.65 | 89.65 | 85.25 | 87.00 | 5.8M |
| 2022-08-09 | 91.80 | 91.80 | 88.60 | 89.80 | 4.6M |
| 2022-08-08 | 93.75 | 93.75 | 91.60 | 92.70 | 4.4M |
| 2022-08-05 | 90.75 | 94.05 | 89.95 | 94.00 | 6.7M |
| 2022-08-04 | 88.00 | 91.60 | 87.65 | 90.25 | 4.7M |
| 2022-08-03 | 88.30 | 89.50 | 86.85 | 87.10 | 3.8M |
| 2022-08-02 | 86.85 | 87.50 | 84.35 | 87.45 | 3.3M |
| 2022-08-01 | 88.10 | 88.10 | 85.10 | 87.00 | 6.1M |
| 2022-07-29 | 90.25 | 90.25 | 86.20 | 87.05 | 9.5M |
| 2022-07-28 | 90.00 | 92.80 | 89.00 | 91.35 | 8.9M |
| 2022-07-27 | 89.30 | 89.35 | 87.20 | 88.80 | 3.2M |
| 2022-07-26 | 90.00 | 90.30 | 87.35 | 89.30 | 4.7M |
| 2022-07-25 | 90.10 | 90.80 | 89.35 | 90.70 | 3.2M |
| 2022-07-22 | 93.10 | 93.10 | 89.10 | 90.85 | 6.1M |
| 2022-07-21 | 89.90 | 94.55 | 89.15 | 93.10 | 10.0M |
| 2022-07-20 | 86.05 | 91.25 | 86.05 | 90.95 | 6.5M |
| 2022-07-19 | 87.15 | 87.15 | 83.55 | 84.85 | 3.3M |
| 2022-07-18 | 83.95 | 87.75 | 83.25 | 87.70 | 2.8M |
| 2022-07-15 | 83.75 | 84.50 | 82.05 | 82.55 | 2.4M |
| 2022-07-14 | 83.95 | 86.05 | 83.80 | 85.20 | 2.5M |
| 2022-07-13 | 84.75 | 85.95 | 84.05 | 85.05 | 2.7M |
| 2022-07-12 | 86.50 | 87.15 | 84.60 | 85.05 | 2.5M |
| 2022-07-11 | 89.10 | 89.10 | 85.45 | 86.30 | 2.9M |
| 2022-07-08 | 90.00 | 90.20 | 88.40 | 88.95 | 3.5M |
| 2022-07-07 | 87.00 | 88.25 | 85.95 | 87.95 | 4.6M |
| 2022-07-06 | 88.80 | 90.95 | 86.65 | 87.55 | 8.6M |
| 2022-07-05 | 86.85 | 88.70 | 86.10 | 87.00 | 6.6M |
| 2022-07-04 | 82.00 | 85.30 | 81.95 | 85.25 | 7.4M |
| 2022-06-30 | 83.30 | 85.50 | 80.85 | 81.85 | 10.0M |
| 2022-06-29 | 84.00 | 84.90 | 81.40 | 81.65 | 6.3M |
| 2022-06-28 | 85.60 | 88.00 | 84.10 | 87.35 | 4.6M |
| 2022-06-27 | 85.45 | 86.85 | 84.75 | 86.40 | 5.4M |
| 2022-06-24 | 83.55 | 85.45 | 80.50 | 84.65 | 9.1M |
| 2022-06-23 | 81.80 | 83.00 | 81.00 | 81.60 | 4.4M |
| 2022-06-22 | 84.80 | 85.05 | 80.60 | 81.50 | 9.7M |
| 2022-06-21 | 81.50 | 84.40 | 80.05 | 82.80 | 11.0M |
| 2022-06-20 | 82.95 | 83.40 | 80.50 | 80.80 | 6.8M |
| 2022-06-17 | 80.50 | 83.15 | 80.10 | 82.95 | 15.9M |
| 2022-06-16 | 90.00 | 90.50 | 85.05 | 85.65 | 11.0M |
| 2022-06-15 | 93.00 | 93.00 | 88.50 | 89.00 | 12.4M |
| 2022-06-14 | 93.25 | 94.95 | 93.05 | 93.20 | 6.1M |
| 2022-06-13 | 98.05 | 99.15 | 95.05 | 96.20 | 6.9M |
| 2022-06-10 | 99.05 | 104.20 | 99.05 | 102.70 | 5.0M |
| 2022-06-09 | 100.10 | 101.60 | 98.40 | 100.40 | 5.6M |
| 2022-06-08 | 101.10 | 103.00 | 100.00 | 100.70 | 4.0M |
| 2022-06-07 | 101.20 | 102.10 | 99.60 | 101.10 | 2.2M |
| 2022-06-06 | 97.15 | 101.80 | 96.50 | 101.70 | 3.9M |
| 2022-06-02 | 101.70 | 101.70 | 98.10 | 99.60 | 3.6M |
| 2022-06-01 | 103.10 | 103.10 | 99.45 | 101.90 | 4.1M |
| 2022-05-31 | 103.90 | 104.10 | 101.70 | 102.80 | 5.5M |
| 2022-05-30 | 105.10 | 105.50 | 101.50 | 103.70 | 8.2M |
| 2022-05-27 | 99.00 | 101.40 | 97.50 | 100.10 | 7.0M |
| 2022-05-26 | 94.45 | 97.65 | 94.10 | 94.50 | 4.7M |
| 2022-05-25 | 94.40 | 95.60 | 93.90 | 94.30 | 6.3M |
| 2022-05-24 | 97.00 | 98.50 | 93.00 | 94.40 | 8.1M |
| 2022-05-23 | 98.05 | 101.40 | 97.30 | 99.85 | 6.1M |
| 2022-05-20 | 100.80 | 101.30 | 96.90 | 98.05 | 9.4M |
| 2022-05-19 | 103.50 | 103.50 | 97.55 | 98.65 | 9.9M |
| 2022-05-18 | 102.20 | 107.00 | 102.00 | 106.60 | 9.1M |
| 2022-05-17 | 101.00 | 102.50 | 99.35 | 101.80 | 7.2M |
| 2022-05-16 | 100.50 | 101.50 | 98.80 | 101.00 | 3.5M |
| 2022-05-13 | 95.70 | 100.60 | 95.70 | 100.10 | 7.9M |
| 2022-05-12 | 97.75 | 97.75 | 94.65 | 95.10 | 6.8M |
| 2022-05-11 | 99.10 | 101.80 | 98.10 | 98.60 | 12.0M |
| 2022-05-10 | 95.00 | 100.30 | 93.95 | 99.60 | 16.6M |
| 2022-05-06 | 97.80 | 98.65 | 93.50 | 94.65 | 10.3M |
| 2022-05-05 | 105.20 | 106.70 | 102.50 | 103.10 | 3.4M |
| 2022-05-04 | 107.30 | 107.30 | 103.80 | 104.60 | 2.2M |
| 2022-05-03 | 107.00 | 108.70 | 105.80 | 107.40 | 4.6M |
| 2022-04-29 | 106.50 | 106.80 | 102.30 | 106.40 | 8.5M |
| 2022-04-28 | 109.00 | 109.50 | 105.10 | 106.60 | 4.2M |
| 2022-04-27 | 107.60 | 110.30 | 106.00 | 109.00 | 5.9M |
| 2022-04-26 | 103.80 | 110.70 | 103.80 | 110.10 | 7.0M |
| 2022-04-25 | 109.90 | 109.90 | 103.10 | 104.10 | 5.5M |
| 2022-04-22 | 113.00 | 113.50 | 109.20 | 112.80 | 4.5M |
| 2022-04-21 | 114.20 | 116.00 | 112.10 | 114.80 | 7.2M |
| 2022-04-20 | 111.00 | 114.80 | 111.00 | 113.40 | 6.9M |
| 2022-04-19 | 110.00 | 113.40 | 108.80 | 111.80 | 7.8M |
| 2022-04-14 | 112.40 | 112.40 | 110.00 | 111.00 | 2.7M |
| 2022-04-13 | 110.00 | 112.20 | 109.30 | 110.60 | 3.5M |
| 2022-04-12 | 110.60 | 111.60 | 108.20 | 109.70 | 8.4M |
| 2022-04-11 | 112.80 | 112.80 | 108.50 | 110.10 | 5.0M |
| 2022-04-08 | 113.00 | 116.00 | 112.30 | 115.00 | 8.8M |
| 2022-04-07 | 112.40 | 114.00 | 110.20 | 112.10 | 7.9M |
| 2022-04-06 | 123.20 | 124.30 | 115.30 | 115.90 | 9.2M |
| 2022-04-04 | 124.60 | 126.30 | 123.00 | 125.20 | 3.5M |
| 2022-04-01 | 125.50 | 126.00 | 121.20 | 124.30 | 3.7M |
| 2022-03-31 | 129.50 | 129.50 | 124.60 | 126.90 | 4.6M |
| 2022-03-30 | 128.00 | 130.80 | 126.80 | 129.50 | 4.7M |
| 2022-03-29 | 125.70 | 126.90 | 123.40 | 126.70 | 3.4M |
| 2022-03-28 | 122.60 | 124.50 | 121.20 | 124.00 | 3.0M |
| 2022-03-25 | 130.00 | 130.40 | 124.00 | 125.30 | 5.0M |
| 2022-03-24 | 131.90 | 131.90 | 129.10 | 130.00 | 5.1M |
| 2022-03-23 | 131.20 | 133.10 | 130.00 | 131.10 | 5.1M |
| 2022-03-22 | 128.90 | 131.70 | 128.90 | 131.10 | 2.9M |
| 2022-03-21 | 135.70 | 135.70 | 130.00 | 130.10 | 2.1M |
| 2022-03-18 | 132.20 | 133.80 | 130.20 | 132.80 | 6.0M |
| 2022-03-17 | 130.00 | 132.60 | 126.50 | 132.50 | 9.7M |
| 2022-03-16 | 118.10 | 121.70 | 116.60 | 119.80 | 11.6M |
| 2022-03-15 | 120.20 | 120.20 | 112.10 | 113.10 | 8.5M |
| 2022-03-14 | 126.60 | 128.50 | 119.90 | 121.00 | 5.6M |
| 2022-03-11 | 128.90 | 130.70 | 125.50 | 128.50 | 4.3M |
| 2022-03-10 | 129.30 | 130.30 | 127.20 | 129.60 | 6.8M |
| 2022-03-09 | 127.00 | 128.10 | 122.60 | 126.20 | 6.8M |
| 2022-03-08 | 127.10 | 130.70 | 127.10 | 127.90 | 7.3M |
| 2022-03-07 | 125.20 | 126.70 | 121.00 | 125.10 | 7.9M |
| 2022-03-04 | 136.10 | 136.70 | 127.00 | 129.70 | 10.3M |
| 2022-03-03 | 134.70 | 141.60 | 134.70 | 136.10 | 16.7M |
| 2022-03-02 | 125.30 | 126.30 | 123.60 | 124.80 | 3.5M |
| 2022-03-01 | 129.60 | 130.60 | 127.40 | 128.80 | 3.2M |
| 2022-02-28 | 130.10 | 131.20 | 127.40 | 130.50 | 4.9M |
| 2022-02-25 | 127.00 | 131.70 | 126.20 | 130.00 | 5.0M |
| 2022-02-24 | 122.00 | 127.00 | 120.50 | 124.80 | 11.0M |
| 2022-02-23 | 131.60 | 131.90 | 124.50 | 125.30 | 9.5M |
| 2022-02-22 | 131.70 | 133.30 | 129.60 | 131.40 | 4.0M |
| 2022-02-21 | 133.00 | 136.40 | 132.60 | 136.20 | 3.3M |
| 2022-02-18 | 136.10 | 137.00 | 131.10 | 133.00 | 7.1M |
| 2022-02-17 | 135.00 | 138.30 | 134.90 | 138.30 | 2.9M |
| 2022-02-16 | 136.70 | 137.30 | 135.00 | 135.80 | 2.0M |
| 2022-02-15 | 133.40 | 135.90 | 133.00 | 135.20 | 3.1M |
| 2022-02-14 | 134.10 | 135.60 | 133.00 | 133.40 | 3.1M |
| 2022-02-11 | 136.60 | 136.60 | 133.50 | 134.50 | 3.5M |
| 2022-02-10 | 138.60 | 138.60 | 134.10 | 136.60 | 4.1M |
| 2022-02-09 | 136.30 | 136.30 | 133.00 | 135.20 | 4.3M |
| 2022-02-08 | 140.80 | 140.80 | 132.50 | 133.00 | 5.8M |
| 2022-02-07 | 139.50 | 140.90 | 136.20 | 137.80 | 6.4M |
| 2022-02-04 | 133.90 | 139.70 | 131.50 | 138.40 | 12.3M |
| 2022-01-31 | 126.40 | 129.60 | 125.40 | 128.00 | 3.1M |
| 2022-01-28 | 130.70 | 131.20 | 126.00 | 126.40 | 8.4M |
| 2022-01-27 | 129.00 | 131.90 | 127.00 | 131.30 | 5.4M |
| 2022-01-26 | 135.10 | 135.80 | 130.20 | 130.90 | 4.5M |
| 2022-01-25 | 133.00 | 135.20 | 129.30 | 134.90 | 6.4M |
| 2022-01-24 | 135.20 | 135.20 | 132.10 | 133.00 | 3.6M |
| 2022-01-21 | 137.50 | 138.90 | 133.40 | 135.00 | 9.7M |
| 2022-01-20 | 133.20 | 136.50 | 130.40 | 136.00 | 8.4M |
| 2022-01-19 | 139.00 | 139.40 | 132.80 | 133.20 | 5.2M |
| 2022-01-18 | 137.20 | 137.90 | 134.70 | 137.50 | 4.3M |
| 2022-01-17 | 139.00 | 140.70 | 134.80 | 137.90 | 4.3M |
| 2022-01-14 | 140.70 | 143.20 | 138.80 | 139.40 | 5.0M |
| 2022-01-13 | 142.60 | 142.60 | 139.20 | 141.50 | 5.4M |
| 2022-01-12 | 141.80 | 144.60 | 140.20 | 142.20 | 5.8M |
| 2022-01-11 | 139.90 | 145.50 | 139.20 | 142.60 | 10.8M |
| 2022-01-10 | 146.80 | 146.80 | 136.20 | 139.00 | 10.0M |
| 2022-01-07 | 151.80 | 156.00 | 145.10 | 146.50 | 7.3M |
| 2022-01-06 | 150.00 | 152.00 | 147.00 | 151.80 | 2.9M |
| 2022-01-05 | 151.90 | 155.00 | 148.90 | 149.80 | 2.5M |
| 2022-01-04 | 157.70 | 162.20 | 151.30 | 151.90 | 3.6M |
| 2022-01-03 | 158.60 | 161.20 | 155.30 | 157.60 | 2.1M |