87.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 88.50 | 88.50 | 86.80 | 87.10 | 0.0M |
| 2025-09-25 | 88.80 | 89.90 | 87.10 | 87.50 | 0.0M |
| 2025-09-24 | 88.00 | 90.50 | 87.00 | 87.70 | 0.0M |
| 2025-09-23 | 91.50 | 92.20 | 89.10 | 89.90 | 0.0M |
| 2025-09-22 | 92.00 | 93.40 | 88.20 | 91.20 | 0.0M |
| 2025-09-19 | 91.20 | 92.90 | 88.10 | 90.60 | 0.0M |
| 2025-09-18 | 91.70 | 92.00 | 86.80 | 91.20 | 0.0M |
| 2025-09-17 | 90.40 | 93.00 | 90.10 | 92.00 | 0.0M |
| 2025-09-16 | 90.50 | 94.00 | 90.50 | 91.20 | 0.0M |
| 2025-09-15 | 95.20 | 97.00 | 91.10 | 92.30 | 0.0M |
| 2025-09-12 | 103.10 | 104.10 | 91.60 | 95.20 | 0.1M |
| 2025-09-11 | 99.90 | 104.30 | 99.90 | 103.00 | 0.0M |
| 2025-09-10 | 95.60 | 104.80 | 95.60 | 99.10 | 0.0M |
| 2025-09-09 | 95.20 | 96.80 | 95.00 | 95.90 | 0.0M |
| 2025-09-08 | 94.40 | 95.90 | 92.70 | 94.80 | 0.0M |
| 2025-09-05 | 96.40 | 99.40 | 93.90 | 93.90 | 0.0M |
| 2025-09-04 | 93.00 | 96.40 | 92.80 | 94.50 | 0.0M |
| 2025-09-03 | 95.00 | 95.00 | 91.00 | 91.70 | 0.0M |
| 2025-09-02 | 96.60 | 96.60 | 91.60 | 94.90 | 0.0M |
| 2025-09-01 | 99.80 | 99.80 | 97.10 | 97.50 | 0.0M |
| 2025-08-29 | 97.20 | 99.80 | 96.70 | 98.60 | 0.0M |
| 2025-08-28 | 98.40 | 98.90 | 97.20 | 98.20 | 0.0M |
| 2025-08-27 | 98.70 | 98.70 | 95.40 | 96.60 | 0.0M |
| 2025-08-26 | 99.50 | 102.80 | 98.00 | 98.40 | 0.0M |
| 2025-08-25 | 108.80 | 109.30 | 100.20 | 101.40 | 0.0M |
| 2025-08-22 | 109.40 | 109.40 | 105.30 | 106.10 | 0.0M |
| 2025-08-21 | 114.80 | 114.80 | 109.00 | 109.00 | 0.0M |
| 2025-08-20 | 112.50 | 114.00 | 109.60 | 112.10 | 0.0M |
| 2025-08-19 | 106.00 | 113.20 | 106.00 | 112.20 | 0.1M |
| 2025-08-18 | 102.30 | 106.70 | 101.40 | 104.00 | 0.0M |
| 2025-08-15 | 105.10 | 109.90 | 102.70 | 106.80 | 0.0M |
| 2025-08-14 | 107.70 | 108.00 | 103.10 | 106.80 | 0.0M |
| 2025-08-13 | 112.50 | 112.80 | 102.60 | 107.60 | 0.1M |
| 2025-08-12 | 106.00 | 115.00 | 100.00 | 112.80 | 0.1M |
| 2025-08-11 | 103.60 | 107.00 | 97.80 | 106.20 | 0.1M |
| 2025-08-08 | 90.90 | 97.50 | 86.00 | 97.50 | 0.1M |
| 2025-08-07 | 84.20 | 95.30 | 80.40 | 89.40 | 0.2M |
| 2025-08-06 | 79.90 | 80.10 | 77.70 | 80.10 | 0.0M |
| 2025-08-05 | 80.00 | 82.50 | 79.10 | 79.90 | 0.0M |
| 2025-08-04 | 81.60 | 81.60 | 79.10 | 80.80 | 0.0M |
| 2025-08-01 | 78.90 | 86.80 | 78.90 | 81.60 | 0.0M |
| 2025-07-31 | 77.85 | 79.00 | 76.00 | 79.00 | 0.0M |
| 2025-07-30 | 76.25 | 80.00 | 76.25 | 79.05 | 0.0M |
| 2025-07-29 | 75.00 | 81.20 | 74.45 | 80.45 | 0.0M |
| 2025-07-28 | 88.90 | 88.90 | 73.45 | 75.85 | 0.0M |
| 2025-07-25 | 84.95 | 84.95 | 79.05 | 79.30 | 0.0M |
| 2025-07-24 | 71.25 | 80.00 | 71.25 | 79.20 | 0.1M |
| 2025-07-23 | 71.75 | 72.20 | 71.65 | 71.90 | 0.0M |
| 2025-07-22 | 71.65 | 73.70 | 70.45 | 72.40 | 0.0M |
| 2025-07-21 | 72.35 | 72.65 | 71.30 | 72.45 | 0.0M |
| 2025-07-18 | 72.00 | 72.95 | 70.50 | 71.85 | 0.0M |
| 2025-07-17 | 72.75 | 73.95 | 70.85 | 72.15 | 0.0M |
| 2025-07-16 | 72.00 | 72.00 | 70.60 | 71.85 | 0.0M |
| 2025-07-15 | 70.00 | 71.00 | 68.70 | 70.55 | 0.0M |
| 2025-07-14 | 69.85 | 69.95 | 68.45 | 68.55 | 0.0M |
| 2025-07-11 | 65.55 | 74.00 | 64.15 | 68.45 | 0.0M |
| 2025-07-10 | 67.90 | 68.80 | 67.10 | 67.20 | 0.0M |
| 2025-07-09 | 68.45 | 68.90 | 65.20 | 66.90 | 0.0M |
| 2025-07-08 | 71.95 | 72.15 | 67.25 | 69.00 | 0.0M |
| 2025-07-07 | 73.35 | 73.55 | 71.65 | 71.70 | 0.0M |
| 2025-07-04 | 73.75 | 73.75 | 69.90 | 71.15 | 0.0M |
| 2025-07-03 | 72.70 | 73.15 | 71.85 | 72.25 | 0.0M |
| 2025-07-02 | 74.50 | 74.50 | 71.70 | 72.70 | 0.0M |
| 2025-07-01 | 78.20 | 78.20 | 73.50 | 74.90 | 0.1M |
| 2025-06-30 | 72.65 | 77.80 | 71.65 | 76.00 | 0.0M |
| 2025-06-27 | 73.05 | 75.55 | 72.40 | 73.65 | 0.0M |
| 2025-06-26 | 72.25 | 73.70 | 70.35 | 73.05 | 0.0M |
| 2025-06-25 | 73.90 | 73.90 | 70.25 | 71.95 | 0.0M |
| 2025-06-24 | 70.55 | 72.00 | 69.55 | 71.30 | 0.0M |
| 2025-06-23 | 70.95 | 73.00 | 69.45 | 70.45 | 0.0M |
| 2025-06-20 | 72.50 | 73.00 | 70.85 | 71.30 | 0.0M |
| 2025-06-19 | 72.05 | 73.20 | 71.20 | 72.05 | 0.0M |
| 2025-06-18 | 71.20 | 73.40 | 71.20 | 72.00 | 0.0M |
| 2025-06-17 | 71.35 | 72.75 | 69.60 | 71.55 | 0.0M |
| 2025-06-16 | 72.20 | 79.90 | 68.35 | 71.15 | 0.1M |
| 2025-06-13 | 72.00 | 79.95 | 71.05 | 72.65 | 0.0M |
| 2025-06-11 | 67.10 | 72.00 | 67.10 | 70.80 | 0.0M |
| 2025-06-10 | 70.20 | 72.05 | 66.10 | 66.85 | 0.0M |
| 2025-06-09 | 72.20 | 73.90 | 70.60 | 72.05 | 0.0M |
| 2025-06-06 | 74.85 | 78.30 | 72.30 | 75.25 | 0.0M |
| 2025-06-05 | 73.65 | 76.50 | 73.65 | 75.80 | 0.0M |
| 2025-06-04 | 76.25 | 78.90 | 72.70 | 73.75 | 0.1M |
| 2025-06-03 | 77.10 | 77.10 | 74.70 | 75.15 | 0.0M |
| 2025-06-02 | 78.05 | 78.05 | 74.95 | 77.00 | 0.0M |
| 2025-05-30 | 78.60 | 79.70 | 76.55 | 78.10 | 0.0M |
| 2025-05-29 | 78.25 | 80.90 | 78.25 | 78.60 | 0.0M |
| 2025-05-28 | 78.00 | 79.20 | 77.25 | 78.20 | 0.0M |
| 2025-05-27 | 80.45 | 80.95 | 75.50 | 77.25 | 0.0M |
| 2025-05-26 | 81.55 | 82.50 | 76.70 | 79.40 | 0.1M |
| 2025-05-23 | 82.25 | 82.30 | 81.35 | 81.35 | 0.0M |
| 2025-05-22 | 83.20 | 83.20 | 80.90 | 82.30 | 0.0M |
| 2025-05-21 | 85.00 | 85.05 | 83.25 | 83.75 | 0.0M |
| 2025-05-20 | 86.70 | 86.70 | 83.60 | 85.10 | 0.0M |
| 2025-05-19 | 85.20 | 87.25 | 84.40 | 86.00 | 0.0M |
| 2025-05-16 | 86.05 | 87.90 | 81.40 | 84.35 | 0.0M |
| 2025-05-15 | 85.60 | 88.25 | 82.30 | 84.85 | 0.1M |
| 2025-05-14 | 86.30 | 88.25 | 85.20 | 86.00 | 0.0M |
| 2025-05-13 | 84.50 | 88.50 | 83.85 | 86.20 | 0.1M |
| 2025-05-12 | 79.80 | 83.95 | 79.80 | 82.80 | 0.0M |
| 2025-05-08 | 77.40 | 79.00 | 76.65 | 78.70 | 0.0M |
| 2025-05-07 | 76.35 | 80.45 | 71.90 | 77.55 | 0.0M |
| 2025-05-06 | 77.30 | 78.80 | 76.30 | 76.45 | 0.0M |
| 2025-05-05 | 77.55 | 81.85 | 76.25 | 77.30 | 0.0M |
| 2025-05-02 | 81.25 | 81.35 | 77.50 | 78.30 | 0.0M |
| 2025-04-30 | 84.70 | 84.95 | 81.10 | 82.00 | 0.0M |
| 2025-04-29 | 90.65 | 90.65 | 84.40 | 84.90 | 0.1M |
| 2025-04-28 | 91.00 | 92.00 | 86.55 | 89.85 | 0.0M |
| 2025-04-25 | 81.15 | 89.15 | 81.00 | 89.15 | 0.1M |
| 2025-04-24 | 84.30 | 85.15 | 79.85 | 81.25 | 0.0M |
| 2025-04-23 | 83.80 | 86.00 | 83.80 | 84.55 | 0.0M |
| 2025-04-22 | 88.05 | 88.10 | 85.00 | 85.85 | 0.0M |
| 2025-04-21 | 87.30 | 89.55 | 86.05 | 87.00 | 0.1M |
| 2025-04-18 | 86.10 | 87.70 | 85.15 | 86.50 | 0.0M |
| 2025-04-17 | 89.25 | 89.85 | 86.00 | 86.70 | 0.1M |
| 2025-04-16 | 88.05 | 90.50 | 87.60 | 89.25 | 0.0M |
| 2025-04-15 | 88.05 | 90.60 | 86.25 | 88.10 | 0.0M |
| 2025-04-14 | 90.25 | 93.05 | 86.45 | 88.55 | 0.0M |
| 2025-04-11 | 89.95 | 93.90 | 89.95 | 90.85 | 0.0M |
| 2025-04-10 | 87.00 | 90.70 | 85.80 | 87.75 | 0.0M |
| 2025-04-09 | 91.55 | 91.55 | 82.65 | 83.80 | 0.1M |
| 2025-04-08 | 91.60 | 95.20 | 91.40 | 92.15 | 0.0M |
| 2025-04-07 | 93.00 | 94.45 | 86.30 | 89.30 | 0.2M |
| 2025-04-04 | 98.00 | 101.20 | 95.00 | 96.20 | 0.0M |
| 2025-04-03 | 105.75 | 105.75 | 95.55 | 96.40 | 0.1M |
| 2025-04-02 | 102.00 | 112.50 | 99.80 | 104.40 | 0.2M |
| 2025-04-01 | 94.80 | 102.45 | 93.90 | 102.45 | 0.1M |
| 2025-03-31 | 91.00 | 99.60 | 90.45 | 93.85 | 0.1M |
| 2025-03-28 | 98.65 | 100.10 | 81.00 | 91.40 | 0.1M |
| 2025-03-27 | 105.95 | 105.95 | 98.00 | 100.70 | 0.0M |
| 2025-03-26 | 109.00 | 109.00 | 106.00 | 106.65 | 0.0M |
| 2025-03-25 | 111.60 | 112.65 | 107.25 | 108.30 | 0.0M |
| 2025-03-24 | 113.10 | 115.70 | 111.10 | 112.50 | 0.0M |
| 2025-03-21 | 114.00 | 114.40 | 112.00 | 112.00 | 0.0M |
| 2025-03-20 | 117.25 | 117.25 | 113.55 | 113.95 | 0.0M |
| 2025-03-19 | 116.90 | 117.45 | 112.00 | 115.10 | 0.1M |
| 2025-03-18 | 114.65 | 117.80 | 112.05 | 117.15 | 0.4M |
| 2025-03-17 | 97.90 | 107.25 | 97.90 | 107.25 | 0.1M |
| 2025-03-14 | 95.90 | 98.60 | 94.80 | 97.90 | 0.0M |
| 2025-03-13 | 96.35 | 96.50 | 93.20 | 95.40 | 0.0M |
| 2025-03-12 | 95.75 | 95.75 | 91.00 | 94.90 | 0.0M |
| 2025-03-11 | 94.90 | 101.40 | 92.55 | 94.00 | 0.1M |
| 2025-03-10 | 97.15 | 97.60 | 95.15 | 97.10 | 0.0M |
| 2025-03-07 | 95.95 | 99.90 | 95.10 | 95.15 | 0.1M |
| 2025-03-06 | 95.65 | 96.80 | 88.05 | 94.50 | 0.1M |
| 2025-03-05 | 98.35 | 100.35 | 96.10 | 96.90 | 0.0M |
| 2025-03-04 | 96.65 | 103.00 | 96.65 | 97.30 | 0.1M |
| 2025-03-03 | 95.00 | 98.85 | 95.00 | 95.70 | 0.0M |
| 2025-02-28 | 99.90 | 100.95 | 94.20 | 96.35 | 0.1M |
| 2025-02-27 | 104.30 | 104.30 | 97.45 | 101.45 | 0.0M |
| 2025-02-26 | 109.00 | 111.60 | 101.05 | 104.70 | 0.1M |
| 2025-02-25 | 101.40 | 110.00 | 99.50 | 107.25 | 0.3M |
| 2025-02-24 | 104.10 | 113.60 | 99.25 | 100.90 | 0.5M |
| 2025-02-21 | 116.40 | 116.40 | 101.05 | 104.10 | 0.4M |
| 2025-02-20 | 139.60 | 139.60 | 111.20 | 115.75 | 0.8M |
| 2025-02-19 | 124.00 | 127.40 | 121.45 | 127.40 | 0.5M |
| 2025-02-18 | 111.30 | 115.75 | 108.25 | 115.75 | 0.2M |
| 2025-02-17 | 104.70 | 105.35 | 99.50 | 105.35 | 0.2M |
| 2025-02-14 | 90.00 | 96.05 | 87.60 | 96.05 | 0.4M |
| 2025-02-13 | 87.95 | 89.85 | 82.10 | 87.60 | 0.4M |
| 2025-02-12 | 81.95 | 84.15 | 78.90 | 81.75 | 0.2M |
| 2025-02-11 | 85.00 | 86.40 | 76.45 | 80.90 | 0.3M |
| 2025-02-10 | 74.70 | 80.30 | 74.15 | 80.30 | 0.5M |
| 2025-02-07 | 91.20 | 91.20 | 69.75 | 73.00 | 0.9M |
| 2025-02-06 | 82.75 | 82.75 | 82.75 | 82.75 | 0.1M |
| 2025-02-05 | 75.15 | 75.15 | 73.90 | 75.15 | 0.1M |
| 2025-02-04 | 68.25 | 68.35 | 66.70 | 68.35 | 0.1M |
| 2025-02-03 | 54.00 | 62.25 | 53.50 | 62.25 | 0.6M |
| 2025-01-31 | 52.30 | 53.55 | 50.90 | 51.20 | 0.1M |
| 2025-01-30 | 51.90 | 53.60 | 51.50 | 52.35 | 0.0M |
| 2025-01-29 | 51.50 | 53.65 | 51.45 | 52.50 | 0.1M |
| 2025-01-28 | 50.95 | 54.00 | 49.05 | 51.50 | 0.1M |
| 2025-01-27 | 46.15 | 54.00 | 45.55 | 50.90 | 0.3M |
| 2025-01-24 | 43.30 | 49.05 | 43.05 | 45.65 | 0.2M |
| 2025-01-23 | 44.50 | 44.85 | 43.20 | 43.50 | 0.0M |
| 2025-01-22 | 44.15 | 45.35 | 43.15 | 44.00 | 0.1M |
| 2025-01-21 | 43.50 | 44.30 | 43.20 | 44.00 | 0.0M |
| 2025-01-20 | 43.70 | 44.10 | 43.25 | 43.45 | 0.1M |
| 2025-01-17 | 45.85 | 45.85 | 43.15 | 43.70 | 0.1M |
| 2025-01-16 | 45.00 | 48.80 | 44.20 | 45.70 | 0.1M |
| 2025-01-15 | 46.30 | 46.30 | 44.05 | 44.55 | 0.0M |
| 2025-01-14 | 42.45 | 47.00 | 42.00 | 46.20 | 0.1M |
| 2025-01-13 | 40.65 | 44.70 | 40.60 | 42.70 | 0.0M |
| 2025-01-10 | 42.20 | 43.40 | 40.00 | 41.45 | 0.0M |
| 2025-01-09 | 43.95 | 45.00 | 42.00 | 42.20 | 0.0M |
| 2025-01-08 | 43.15 | 44.85 | 43.00 | 43.85 | 0.0M |
| 2025-01-06 | 43.90 | 44.00 | 43.00 | 43.00 | 0.0M |
| 2025-01-03 | 43.00 | 44.80 | 42.60 | 43.40 | 0.0M |