94.06
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 92.55 | 96.23 | 91.72 | 94.06 | 1.9M |
| 2025-09-26 | 96.98 | 97.30 | 92.51 | 93.15 | 1.6M |
| 2025-09-25 | 100.50 | 100.72 | 96.61 | 97.10 | 2.1M |
| 2025-09-24 | 102.20 | 103.00 | 99.50 | 100.28 | 1.5M |
| 2025-09-23 | 105.18 | 107.78 | 102.00 | 102.70 | 2.1M |
| 2025-09-22 | 107.84 | 109.45 | 103.67 | 104.19 | 3.1M |
| 2025-09-19 | 108.50 | 109.90 | 106.40 | 107.84 | 2.2M |
| 2025-09-18 | 114.23 | 114.80 | 108.30 | 108.77 | 4.9M |
| 2025-09-17 | 117.00 | 119.87 | 111.13 | 113.36 | 6.3M |
| 2025-09-16 | 117.60 | 118.50 | 115.82 | 116.44 | 1.0M |
| 2025-09-15 | 120.20 | 121.68 | 116.50 | 116.99 | 2.0M |
| 2025-09-12 | 120.40 | 121.28 | 119.35 | 119.56 | 0.5M |
| 2025-09-11 | 121.18 | 121.93 | 120.00 | 120.14 | 0.5M |
| 2025-09-10 | 121.50 | 124.78 | 120.19 | 120.77 | 1.2M |
| 2025-09-09 | 121.50 | 122.00 | 119.15 | 119.57 | 0.7M |
| 2025-09-08 | 121.55 | 123.50 | 120.10 | 121.93 | 0.9M |
| 2025-09-05 | 116.50 | 125.23 | 116.24 | 121.55 | 2.6M |
| 2025-09-04 | 121.40 | 123.44 | 115.01 | 115.86 | 2.5M |
| 2025-09-03 | 121.50 | 125.50 | 119.50 | 120.17 | 3.6M |
| 2025-09-02 | 120.49 | 125.25 | 118.60 | 120.27 | 3.5M |
| 2025-09-01 | 129.04 | 130.50 | 118.74 | 119.97 | 4.5M |
| 2025-08-29 | 138.80 | 141.99 | 127.44 | 129.04 | 3.9M |
| 2025-08-28 | 145.10 | 146.69 | 137.60 | 138.54 | 1.3M |
| 2025-08-26 | 148.40 | 148.84 | 146.15 | 146.61 | 0.2M |
| 2025-08-25 | 149.75 | 150.77 | 148.00 | 148.40 | 0.2M |
| 2025-08-22 | 151.70 | 152.40 | 147.41 | 148.88 | 0.2M |
| 2025-08-21 | 152.40 | 153.27 | 151.01 | 151.75 | 0.2M |
| 2025-08-20 | 150.45 | 153.89 | 148.71 | 151.33 | 0.4M |
| 2025-08-19 | 147.85 | 151.30 | 147.15 | 149.90 | 0.4M |
| 2025-08-18 | 151.40 | 152.40 | 146.45 | 147.16 | 0.5M |
| 2025-08-14 | 154.27 | 155.40 | 148.00 | 148.76 | 0.8M |
| 2025-08-13 | 151.01 | 163.37 | 146.25 | 158.44 | 1.2M |
| 2025-08-12 | 155.99 | 156.10 | 150.00 | 150.27 | 0.3M |
| 2025-08-11 | 154.00 | 154.99 | 152.01 | 153.83 | 0.2M |
| 2025-08-08 | 156.90 | 157.76 | 152.50 | 153.81 | 0.3M |
| 2025-08-07 | 156.00 | 158.00 | 154.00 | 156.83 | 0.3M |
| 2025-08-06 | 158.41 | 159.45 | 155.65 | 156.08 | 0.2M |
| 2025-08-05 | 157.23 | 160.74 | 157.23 | 158.41 | 0.4M |
| 2025-08-04 | 160.50 | 161.81 | 156.61 | 157.22 | 0.4M |
| 2025-08-01 | 160.89 | 162.99 | 159.20 | 159.58 | 0.3M |
| 2025-07-31 | 161.00 | 165.18 | 159.68 | 160.89 | 0.6M |
| 2025-07-30 | 164.03 | 167.40 | 161.00 | 162.11 | 0.5M |
| 2025-07-29 | 160.78 | 166.00 | 159.49 | 165.32 | 0.4M |
| 2025-07-28 | 163.00 | 165.20 | 160.30 | 160.78 | 0.4M |
| 2025-07-25 | 166.00 | 167.47 | 161.55 | 163.23 | 0.4M |
| 2025-07-24 | 170.49 | 172.00 | 165.60 | 166.71 | 0.4M |
| 2025-07-23 | 172.00 | 172.00 | 168.40 | 169.88 | 0.3M |
| 2025-07-22 | 173.94 | 175.70 | 170.75 | 171.22 | 0.4M |
| 2025-07-21 | 177.89 | 177.89 | 171.78 | 172.90 | 0.7M |
| 2025-07-18 | 179.30 | 183.00 | 175.99 | 176.99 | 0.7M |
| 2025-07-17 | 183.25 | 185.14 | 178.50 | 179.23 | 0.7M |
| 2025-07-16 | 177.00 | 185.80 | 176.30 | 184.73 | 2.6M |
| 2025-07-15 | 168.40 | 179.99 | 166.41 | 178.08 | 3.3M |
| 2025-07-14 | 167.87 | 173.65 | 165.13 | 167.51 | 5.5M |
| 2025-07-11 | 160.93 | 162.99 | 160.15 | 161.14 | 0.4M |
| 2025-07-10 | 162.19 | 163.01 | 160.00 | 160.54 | 0.3M |
| 2025-07-09 | 162.74 | 163.50 | 161.20 | 161.51 | 0.2M |
| 2025-07-08 | 162.93 | 163.77 | 161.20 | 162.06 | 0.2M |
| 2025-07-07 | 163.00 | 165.40 | 162.00 | 162.33 | 0.3M |
| 2025-07-04 | 164.40 | 165.89 | 163.00 | 163.42 | 0.3M |
| 2025-07-03 | 165.09 | 165.90 | 164.05 | 164.47 | 0.2M |
| 2025-07-02 | 166.63 | 167.35 | 164.00 | 165.09 | 0.3M |
| 2025-07-01 | 168.80 | 169.37 | 165.94 | 166.61 | 0.3M |
| 2025-06-30 | 171.20 | 172.38 | 167.93 | 168.35 | 0.7M |
| 2025-06-27 | 164.59 | 172.67 | 163.77 | 169.94 | 2.0M |
| 2025-06-26 | 164.65 | 166.68 | 163.28 | 164.00 | 0.4M |
| 2025-06-25 | 163.08 | 165.25 | 161.71 | 163.86 | 0.5M |
| 2025-06-24 | 162.99 | 165.40 | 161.50 | 161.75 | 0.4M |
| 2025-06-23 | 160.00 | 161.53 | 159.21 | 160.49 | 0.3M |
| 2025-06-20 | 161.09 | 163.35 | 160.11 | 161.78 | 0.3M |
| 2025-06-19 | 165.37 | 165.49 | 160.10 | 160.94 | 0.3M |
| 2025-06-18 | 165.88 | 167.17 | 164.00 | 164.66 | 0.2M |
| 2025-06-17 | 167.54 | 168.98 | 165.00 | 165.88 | 0.2M |
| 2025-06-16 | 167.00 | 169.32 | 163.81 | 167.53 | 0.3M |
| 2025-06-13 | 166.00 | 167.50 | 163.97 | 166.48 | 0.4M |
| 2025-06-12 | 170.69 | 171.94 | 168.00 | 168.69 | 0.4M |
| 2025-06-11 | 169.35 | 176.58 | 169.35 | 170.65 | 1.5M |
| 2025-06-10 | 167.99 | 171.75 | 167.99 | 169.35 | 0.7M |
| 2025-06-09 | 170.60 | 174.05 | 170.31 | 171.41 | 0.6M |
| 2025-06-06 | 171.80 | 171.92 | 169.00 | 169.50 | 0.4M |
| 2025-06-05 | 170.80 | 172.76 | 170.50 | 170.71 | 0.3M |
| 2025-06-04 | 172.00 | 172.00 | 168.51 | 170.44 | 0.4M |
| 2025-06-03 | 169.00 | 173.99 | 168.99 | 170.71 | 0.5M |
| 2025-06-02 | 170.00 | 171.60 | 167.50 | 168.07 | 0.8M |
| 2025-05-30 | 179.00 | 179.00 | 171.25 | 172.33 | 1.6M |
| 2025-05-29 | 191.90 | 191.99 | 184.01 | 185.06 | 0.9M |
| 2025-05-28 | 191.40 | 195.00 | 189.60 | 190.49 | 1.0M |
| 2025-05-27 | 179.00 | 192.60 | 177.20 | 189.71 | 2.5M |
| 2025-05-26 | 179.74 | 183.70 | 178.91 | 179.34 | 0.4M |
| 2025-05-23 | 176.28 | 180.50 | 174.20 | 178.57 | 0.4M |
| 2025-05-22 | 175.51 | 179.50 | 174.41 | 176.29 | 0.3M |
| 2025-05-21 | 177.90 | 179.90 | 172.17 | 175.98 | 0.7M |
| 2025-05-20 | 182.00 | 183.48 | 177.24 | 178.17 | 0.5M |
| 2025-05-19 | 181.85 | 186.15 | 181.32 | 181.80 | 0.5M |
| 2025-05-16 | 183.55 | 185.20 | 180.50 | 181.41 | 0.6M |
| 2025-05-15 | 179.60 | 184.15 | 178.92 | 182.47 | 0.6M |
| 2025-05-14 | 177.80 | 181.00 | 176.00 | 178.70 | 0.3M |
| 2025-05-13 | 173.65 | 180.42 | 172.31 | 176.93 | 0.5M |
| 2025-05-12 | 171.99 | 173.40 | 168.60 | 172.44 | 0.4M |
| 2025-05-09 | 159.00 | 164.70 | 159.00 | 162.37 | 0.3M |
| 2025-05-08 | 166.95 | 170.88 | 162.59 | 163.35 | 0.3M |
| 2025-05-07 | 162.50 | 165.70 | 160.00 | 164.85 | 0.4M |
| 2025-05-06 | 173.90 | 174.39 | 164.20 | 165.33 | 0.4M |
| 2025-05-05 | 171.00 | 173.33 | 170.26 | 172.44 | 0.3M |
| 2025-05-02 | 173.00 | 175.86 | 169.85 | 170.26 | 0.3M |
| 2025-04-30 | 180.01 | 180.02 | 170.10 | 172.64 | 0.4M |
| 2025-04-29 | 179.95 | 183.25 | 178.00 | 179.52 | 0.4M |
| 2025-04-28 | 178.10 | 182.39 | 177.01 | 178.54 | 0.6M |
| 2025-04-25 | 192.00 | 192.95 | 179.00 | 183.40 | 1.2M |
| 2025-04-24 | 178.50 | 194.45 | 178.50 | 191.61 | 2.1M |
| 2025-04-23 | 184.45 | 185.99 | 176.81 | 180.32 | 0.6M |
| 2025-04-22 | 183.40 | 185.40 | 179.65 | 183.20 | 0.6M |
| 2025-04-21 | 172.97 | 186.80 | 171.25 | 181.96 | 1.3M |
| 2025-04-17 | 172.28 | 174.59 | 171.52 | 171.78 | 0.3M |
| 2025-04-16 | 171.70 | 176.00 | 171.64 | 172.28 | 0.7M |
| 2025-04-15 | 166.90 | 173.07 | 165.38 | 170.45 | 0.7M |
| 2025-04-11 | 163.90 | 164.61 | 162.00 | 162.81 | 0.3M |
| 2025-04-09 | 161.80 | 161.80 | 158.10 | 159.61 | 0.2M |
| 2025-04-08 | 162.00 | 162.00 | 158.71 | 160.90 | 0.3M |
| 2025-04-07 | 149.54 | 159.70 | 147.99 | 157.04 | 0.6M |
| 2025-04-04 | 169.95 | 170.54 | 160.40 | 162.55 | 0.5M |
| 2025-04-03 | 163.00 | 171.90 | 163.00 | 169.99 | 0.7M |
| 2025-04-02 | 165.20 | 166.80 | 161.50 | 165.80 | 0.4M |
| 2025-04-01 | 162.00 | 165.90 | 160.01 | 164.67 | 0.5M |
| 2025-03-28 | 161.49 | 168.40 | 159.31 | 162.85 | 1.4M |
| 2025-03-27 | 160.99 | 163.72 | 158.00 | 160.81 | 1.5M |
| 2025-03-26 | 168.00 | 169.50 | 158.87 | 159.54 | 1.6M |
| 2025-03-25 | 177.93 | 177.93 | 167.12 | 168.11 | 0.8M |
| 2025-03-24 | 176.27 | 180.40 | 174.82 | 175.43 | 0.9M |
| 2025-03-21 | 165.20 | 176.00 | 165.05 | 174.93 | 0.9M |
| 2025-03-20 | 167.50 | 171.38 | 164.80 | 165.76 | 0.7M |
| 2025-03-19 | 158.46 | 167.00 | 158.07 | 166.26 | 0.7M |
| 2025-03-18 | 154.89 | 157.99 | 154.06 | 157.29 | 0.6M |
| 2025-03-17 | 157.96 | 158.88 | 151.15 | 152.56 | 0.5M |
| 2025-03-13 | 162.46 | 162.85 | 156.50 | 156.89 | 0.4M |
| 2025-03-12 | 159.89 | 164.17 | 157.50 | 161.18 | 0.5M |
| 2025-03-11 | 159.00 | 163.00 | 157.30 | 158.52 | 0.5M |
| 2025-03-10 | 172.00 | 173.90 | 160.10 | 161.24 | 0.6M |
| 2025-03-07 | 169.24 | 174.72 | 167.50 | 172.27 | 0.5M |
| 2025-03-06 | 166.15 | 171.11 | 166.03 | 168.72 | 0.6M |
| 2025-03-05 | 158.82 | 165.35 | 158.81 | 164.23 | 0.6M |
| 2025-03-04 | 154.00 | 162.69 | 153.00 | 158.82 | 0.6M |
| 2025-03-03 | 165.00 | 167.02 | 151.48 | 157.01 | 1.1M |
| 2025-02-28 | 162.00 | 164.35 | 157.75 | 160.00 | 0.6M |
| 2025-02-27 | 169.60 | 170.60 | 164.25 | 165.15 | 0.4M |
| 2025-02-25 | 170.70 | 172.50 | 167.10 | 168.60 | 0.3M |
| 2025-02-24 | 172.00 | 174.20 | 168.00 | 168.85 | 0.7M |
| 2025-02-21 | 179.00 | 183.40 | 175.00 | 175.90 | 0.6M |
| 2025-02-20 | 172.00 | 183.70 | 169.55 | 179.80 | 1.0M |
| 2025-02-19 | 163.85 | 174.40 | 161.65 | 172.75 | 0.8M |
| 2025-02-18 | 170.50 | 172.45 | 161.60 | 164.90 | 0.8M |
| 2025-02-17 | 170.30 | 175.75 | 166.20 | 171.20 | 1.0M |
| 2025-02-14 | 180.35 | 182.20 | 169.85 | 172.10 | 0.7M |
| 2025-02-13 | 184.50 | 187.90 | 179.05 | 180.35 | 0.7M |
| 2025-02-12 | 182.10 | 189.15 | 171.55 | 184.40 | 1.5M |
| 2025-02-11 | 193.95 | 195.80 | 181.60 | 183.30 | 0.9M |
| 2025-02-10 | 205.05 | 206.80 | 193.00 | 193.95 | 1.1M |
| 2025-02-07 | 214.00 | 215.75 | 204.00 | 205.85 | 1.1M |
| 2025-02-06 | 224.50 | 225.50 | 215.20 | 216.80 | 1.3M |
| 2025-02-05 | 217.40 | 222.90 | 217.40 | 220.00 | 1.1M |
| 2025-02-04 | 214.95 | 224.60 | 208.05 | 217.00 | 3.0M |
| 2025-02-03 | 246.60 | 250.00 | 243.30 | 247.65 | 0.6M |
| 2025-02-01 | 254.60 | 265.00 | 248.85 | 254.25 | 0.7M |
| 2025-01-31 | 244.30 | 253.90 | 241.70 | 252.60 | 0.3M |
| 2025-01-30 | 244.00 | 249.55 | 239.45 | 242.95 | 0.5M |
| 2025-01-29 | 230.00 | 246.00 | 230.00 | 240.10 | 0.5M |
| 2025-01-28 | 240.95 | 241.00 | 218.45 | 229.55 | 1.2M |
| 2025-01-27 | 243.60 | 243.60 | 231.85 | 237.40 | 0.6M |
| 2025-01-24 | 256.00 | 258.45 | 245.40 | 247.30 | 0.4M |
| 2025-01-23 | 249.90 | 257.00 | 247.60 | 254.15 | 0.5M |
| 2025-01-22 | 256.00 | 257.85 | 243.60 | 250.25 | 0.6M |
| 2025-01-21 | 269.45 | 269.45 | 254.95 | 256.00 | 0.6M |
| 2025-01-20 | 263.00 | 269.20 | 259.55 | 267.90 | 0.5M |
| 2025-01-17 | 261.95 | 266.20 | 257.70 | 262.05 | 0.5M |
| 2025-01-16 | 256.45 | 262.80 | 255.15 | 261.45 | 0.6M |
| 2025-01-15 | 258.90 | 259.15 | 248.95 | 250.30 | 0.6M |
| 2025-01-14 | 247.30 | 256.50 | 243.00 | 254.85 | 0.7M |
| 2025-01-13 | 241.00 | 258.65 | 240.35 | 242.80 | 1.4M |
| 2025-01-10 | 269.95 | 269.95 | 255.50 | 259.25 | 1.3M |
| 2025-01-09 | 279.25 | 279.25 | 270.25 | 271.45 | 0.5M |
| 2025-01-08 | 288.85 | 289.40 | 278.00 | 279.35 | 0.7M |
| 2025-01-07 | 284.65 | 290.30 | 282.25 | 288.15 | 0.6M |
| 2025-01-06 | 301.90 | 301.90 | 279.05 | 281.10 | 1.3M |
| 2025-01-03 | 304.05 | 308.50 | 298.00 | 300.55 | 0.7M |
| 2025-01-02 | 299.00 | 307.50 | 297.50 | 304.05 | 1.8M |
| 2025-01-01 | 293.80 | 297.45 | 292.40 | 295.40 | 0.5M |