91.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 96.50 | 96.70 | 91.60 | 91.70 | 6.9M |
| 2025-09-25 | 95.60 | 103.50 | 95.60 | 97.50 | 12.2M |
| 2025-09-24 | 96.80 | 97.00 | 93.90 | 95.20 | 3.6M |
| 2025-09-23 | 97.50 | 97.80 | 95.60 | 96.40 | 3.7M |
| 2025-09-22 | 96.70 | 97.50 | 95.40 | 97.00 | 3.7M |
| 2025-09-19 | 97.10 | 97.20 | 94.90 | 96.00 | 8.6M |
| 2025-09-18 | 93.80 | 97.80 | 93.80 | 96.10 | 10.0M |
| 2025-09-17 | 92.60 | 94.30 | 92.40 | 92.60 | 4.5M |
| 2025-09-16 | 90.10 | 94.00 | 89.80 | 93.20 | 9.1M |
| 2025-09-15 | 90.30 | 91.10 | 88.80 | 90.00 | 2.1M |
| 2025-09-12 | 88.30 | 90.90 | 88.20 | 90.10 | 3.7M |
| 2025-09-11 | 90.50 | 90.90 | 87.50 | 87.50 | 4.2M |
| 2025-09-10 | 92.00 | 92.30 | 90.50 | 90.50 | 2.3M |
| 2025-09-09 | 92.50 | 92.50 | 90.90 | 91.20 | 2.1M |
| 2025-09-08 | 91.00 | 92.60 | 90.80 | 91.70 | 3.3M |
| 2025-09-05 | 91.20 | 91.40 | 89.90 | 90.20 | 2.8M |
| 2025-09-04 | 91.90 | 92.40 | 90.20 | 90.20 | 2.7M |
| 2025-09-03 | 89.60 | 92.00 | 89.60 | 90.30 | 3.1M |
| 2025-09-02 | 91.50 | 91.70 | 88.70 | 89.60 | 2.7M |
| 2025-09-01 | 92.00 | 92.30 | 89.20 | 90.90 | 3.9M |
| 2025-08-29 | 95.00 | 95.80 | 92.60 | 92.70 | 3.9M |
| 2025-08-28 | 96.50 | 97.70 | 93.70 | 94.20 | 6.5M |
| 2025-08-27 | 94.00 | 95.30 | 93.90 | 94.40 | 3.7M |
| 2025-08-26 | 93.80 | 94.80 | 91.50 | 93.50 | 6.1M |
| 2025-08-25 | 91.50 | 94.50 | 90.80 | 93.80 | 6.8M |
| 2025-08-22 | 91.10 | 92.00 | 90.10 | 90.30 | 3.1M |
| 2025-08-21 | 90.50 | 93.60 | 90.50 | 91.50 | 4.7M |
| 2025-08-20 | 93.00 | 94.00 | 90.00 | 90.70 | 7.3M |
| 2025-08-19 | 98.60 | 99.10 | 92.50 | 93.80 | 17.4M |
| 2025-08-18 | 88.30 | 97.10 | 88.30 | 97.10 | 19.3M |
| 2025-08-15 | 89.10 | 89.30 | 86.80 | 88.30 | 3.8M |
| 2025-08-14 | 87.40 | 89.30 | 87.30 | 89.10 | 4.8M |
| 2025-08-13 | 86.00 | 88.40 | 86.00 | 86.80 | 4.9M |
| 2025-08-12 | 87.90 | 88.80 | 85.30 | 85.40 | 5.0M |
| 2025-08-11 | 85.90 | 86.30 | 85.10 | 86.00 | 2.0M |
| 2025-08-08 | 87.00 | 88.90 | 86.50 | 86.50 | 3.1M |
| 2025-08-07 | 85.60 | 89.00 | 85.60 | 87.50 | 4.4M |
| 2025-08-06 | 86.00 | 86.00 | 84.40 | 84.80 | 2.1M |
| 2025-08-05 | 86.00 | 87.70 | 85.80 | 86.10 | 2.3M |
| 2025-08-04 | 84.80 | 86.40 | 83.70 | 85.50 | 2.0M |
| 2025-08-01 | 82.00 | 86.00 | 80.30 | 85.70 | 5.4M |
| 2025-07-31 | 88.00 | 88.20 | 86.00 | 86.00 | 2.4M |
| 2025-07-30 | 88.00 | 88.50 | 86.30 | 87.60 | 3.4M |
| 2025-07-29 | 92.10 | 92.70 | 88.00 | 88.00 | 6.0M |
| 2025-07-28 | 89.30 | 92.40 | 88.10 | 92.00 | 7.2M |
| 2025-07-25 | 87.60 | 91.90 | 87.60 | 88.90 | 11.2M |
| 2025-07-24 | 88.00 | 88.30 | 86.60 | 87.80 | 1.7M |
| 2025-07-23 | 85.10 | 88.10 | 85.10 | 87.60 | 2.8M |
| 2025-07-22 | 87.90 | 88.00 | 84.00 | 84.20 | 2.7M |
| 2025-07-21 | 86.40 | 88.70 | 86.40 | 87.90 | 2.2M |
| 2025-07-18 | 89.00 | 90.50 | 86.70 | 88.00 | 6.8M |
| 2025-07-17 | 87.60 | 89.10 | 87.10 | 88.10 | 3.4M |
| 2025-07-16 | 84.50 | 90.50 | 83.60 | 87.00 | 8.5M |
| 2025-07-15 | 82.00 | 85.80 | 82.00 | 83.40 | 4.3M |
| 2025-07-14 | 82.90 | 83.00 | 79.70 | 81.20 | 4.9M |
| 2025-07-11 | 84.00 | 85.00 | 84.00 | 84.00 | 1.1M |
| 2025-07-10 | 84.90 | 84.90 | 83.70 | 83.70 | 1.0M |
| 2025-07-09 | 84.00 | 85.00 | 83.60 | 84.20 | 1.1M |
| 2025-07-08 | 83.30 | 84.50 | 83.20 | 84.00 | 1.2M |
| 2025-07-07 | 85.40 | 85.40 | 83.40 | 84.40 | 1.5M |
| 2025-07-04 | 88.60 | 89.70 | 85.80 | 86.00 | 3.1M |
| 2025-07-03 | 85.80 | 91.50 | 85.70 | 88.20 | 8.3M |
| 2025-07-02 | 85.30 | 85.60 | 84.60 | 84.60 | 1.2M |
| 2025-07-01 | 87.50 | 88.20 | 85.50 | 85.70 | 2.0M |
| 2025-06-30 | 86.80 | 88.40 | 86.60 | 86.70 | 5.2M |
| 2025-06-27 | 86.50 | 87.70 | 85.70 | 85.90 | 1.8M |
| 2025-06-26 | 86.00 | 87.40 | 85.80 | 85.90 | 1.8M |
| 2025-06-25 | 85.80 | 86.70 | 84.70 | 86.40 | 2.0M |
| 2025-06-24 | 83.50 | 85.30 | 82.60 | 84.90 | 1.9M |
| 2025-06-23 | 80.50 | 82.60 | 79.40 | 82.10 | 1.8M |
| 2025-06-20 | 82.60 | 83.10 | 79.90 | 81.50 | 4.0M |
| 2025-06-19 | 84.30 | 84.50 | 82.30 | 82.70 | 1.6M |
| 2025-06-18 | 85.00 | 86.10 | 84.10 | 84.20 | 1.7M |
| 2025-06-17 | 84.00 | 85.50 | 84.00 | 84.10 | 1.4M |
| 2025-06-16 | 83.70 | 84.50 | 83.10 | 83.70 | 1.0M |
| 2025-06-13 | 86.80 | 86.90 | 84.00 | 84.00 | 2.2M |
| 2025-06-12 | 87.00 | 89.20 | 86.60 | 88.00 | 2.7M |
| 2025-06-11 | 86.60 | 87.90 | 85.70 | 87.00 | 2.1M |
| 2025-06-10 | 85.10 | 86.40 | 85.10 | 85.60 | 1.3M |
| 2025-06-09 | 85.80 | 86.80 | 83.90 | 84.60 | 1.9M |
| 2025-06-06 | 85.00 | 85.30 | 83.60 | 84.00 | 1.1M |
| 2025-06-05 | 86.30 | 86.40 | 84.90 | 85.00 | 1.1M |
| 2025-06-04 | 82.40 | 85.90 | 82.40 | 85.90 | 2.5M |
| 2025-06-03 | 83.60 | 83.80 | 81.30 | 81.50 | 2.6M |
| 2025-06-02 | 85.50 | 85.50 | 81.90 | 83.20 | 2.8M |
| 2025-05-29 | 86.10 | 86.90 | 85.00 | 85.70 | 2.0M |
| 2025-05-28 | 85.90 | 87.40 | 85.00 | 85.60 | 2.2M |
| 2025-05-27 | 89.30 | 89.60 | 84.30 | 84.30 | 3.7M |
| 2025-05-26 | 89.60 | 89.90 | 88.30 | 89.00 | 1.5M |
| 2025-05-23 | 91.20 | 91.60 | 89.60 | 89.60 | 2.1M |
| 2025-05-22 | 90.10 | 91.50 | 89.10 | 90.80 | 3.6M |
| 2025-05-21 | 89.30 | 92.80 | 89.30 | 91.00 | 6.3M |
| 2025-05-20 | 89.60 | 90.70 | 88.40 | 88.70 | 1.3M |
| 2025-05-19 | 91.00 | 91.30 | 88.90 | 88.90 | 1.7M |
| 2025-05-16 | 91.30 | 91.80 | 90.50 | 91.00 | 1.8M |
| 2025-05-15 | 90.30 | 91.40 | 89.00 | 91.20 | 2.3M |
| 2025-05-14 | 89.40 | 91.30 | 88.90 | 90.20 | 4.0M |
| 2025-05-13 | 91.00 | 91.60 | 88.20 | 88.40 | 4.6M |
| 2025-05-12 | 88.60 | 90.50 | 88.10 | 89.60 | 3.2M |
| 2025-05-09 | 86.00 | 88.60 | 86.00 | 88.00 | 4.9M |
| 2025-05-08 | 85.70 | 86.60 | 84.80 | 84.90 | 2.3M |
| 2025-05-07 | 83.70 | 85.80 | 83.40 | 84.60 | 3.7M |
| 2025-05-06 | 84.50 | 85.90 | 83.30 | 83.70 | 3.9M |
| 2025-05-05 | 88.70 | 88.80 | 81.10 | 84.50 | 7.5M |
| 2025-05-02 | 87.80 | 90.30 | 87.20 | 88.50 | 7.4M |
| 2025-04-30 | 90.70 | 94.80 | 89.30 | 90.50 | 11.4M |
| 2025-04-29 | 92.50 | 92.60 | 89.00 | 90.20 | 11.0M |
| 2025-04-28 | 87.00 | 92.90 | 86.20 | 92.90 | 8.2M |
| 2025-04-25 | 87.10 | 87.80 | 84.50 | 84.50 | 4.2M |
| 2025-04-24 | 85.30 | 87.30 | 84.70 | 85.10 | 3.0M |
| 2025-04-23 | 82.00 | 86.20 | 82.00 | 85.20 | 4.0M |
| 2025-04-22 | 81.00 | 82.80 | 78.60 | 79.30 | 6.0M |
| 2025-04-21 | 85.10 | 85.80 | 83.00 | 83.00 | 2.1M |
| 2025-04-18 | 86.00 | 86.80 | 84.70 | 84.70 | 2.2M |
| 2025-04-17 | 88.10 | 88.50 | 85.40 | 86.70 | 4.3M |
| 2025-04-16 | 89.70 | 92.30 | 87.10 | 89.20 | 4.6M |
| 2025-04-15 | 85.90 | 92.90 | 85.10 | 90.90 | 4.9M |
| 2025-04-14 | 83.00 | 86.30 | 83.00 | 84.90 | 6.2M |
| 2025-04-11 | 75.10 | 80.00 | 74.00 | 78.50 | 5.0M |
| 2025-04-10 | 81.80 | 81.90 | 79.30 | 81.90 | 6.0M |
| 2025-04-09 | 75.00 | 76.50 | 74.50 | 74.50 | 5.5M |
| 2025-04-08 | 82.70 | 85.00 | 82.70 | 82.70 | 3.4M |
| 2025-04-07 | 91.80 | 91.80 | 91.80 | 91.80 | 0.5M |
| 2025-04-02 | 100.00 | 102.50 | 98.50 | 102.00 | 2.2M |
| 2025-04-01 | 99.70 | 101.50 | 98.30 | 99.70 | 3.0M |
| 2025-03-31 | 101.50 | 103.00 | 98.40 | 98.50 | 5.9M |
| 2025-03-28 | 112.00 | 112.00 | 105.00 | 107.00 | 4.5M |
| 2025-03-27 | 112.00 | 114.50 | 111.50 | 112.50 | 2.6M |
| 2025-03-26 | 117.50 | 117.50 | 113.50 | 113.50 | 2.4M |
| 2025-03-25 | 122.50 | 124.00 | 115.00 | 115.50 | 5.8M |
| 2025-03-24 | 125.00 | 128.00 | 118.00 | 118.50 | 13.6M |
| 2025-03-21 | 114.00 | 122.00 | 114.00 | 120.50 | 10.9M |
| 2025-03-20 | 114.50 | 116.00 | 113.00 | 113.00 | 0.0M |
| 2025-03-19 | 114.00 | 119.00 | 113.00 | 114.00 | 6.8M |
| 2025-03-18 | 107.50 | 115.00 | 105.00 | 114.50 | 5.8M |
| 2025-03-17 | 104.00 | 107.00 | 103.50 | 107.00 | 2.0M |
| 2025-03-14 | 101.50 | 103.00 | 101.00 | 102.50 | 1.0M |
| 2025-03-13 | 106.50 | 107.50 | 101.50 | 101.50 | 1.6M |
| 2025-03-12 | 106.00 | 106.50 | 104.50 | 105.50 | 1.0M |
| 2025-03-11 | 106.00 | 106.50 | 103.00 | 105.00 | 1.7M |
| 2025-03-10 | 106.00 | 109.50 | 106.00 | 109.00 | 2.0M |
| 2025-03-07 | 108.50 | 108.50 | 105.00 | 105.00 | 1.9M |
| 2025-03-06 | 111.50 | 111.50 | 108.50 | 108.50 | 0.8M |
| 2025-03-05 | 109.00 | 110.50 | 107.50 | 110.50 | 0.9M |
| 2025-03-04 | 108.50 | 109.00 | 106.00 | 108.50 | 1.6M |
| 2025-03-03 | 110.00 | 111.50 | 108.50 | 109.00 | 1.5M |
| 2025-02-27 | 113.50 | 115.00 | 110.00 | 111.00 | 0.0M |
| 2025-02-26 | 116.00 | 116.50 | 113.50 | 114.50 | 0.0M |
| 2025-02-25 | 112.50 | 117.00 | 112.00 | 115.00 | 0.0M |
| 2025-02-24 | 113.00 | 114.50 | 112.50 | 114.00 | 0.0M |
| 2025-02-21 | 118.50 | 118.50 | 113.50 | 113.50 | 0.0M |
| 2025-02-20 | 115.50 | 117.50 | 113.50 | 117.00 | 0.0M |
| 2025-02-19 | 108.00 | 115.50 | 108.00 | 114.00 | 0.0M |
| 2025-02-18 | 109.50 | 109.50 | 108.00 | 108.00 | 0.0M |
| 2025-02-17 | 100.50 | 108.50 | 100.50 | 108.50 | 0.0M |
| 2025-02-14 | 107.00 | 107.50 | 104.00 | 104.00 | 0.0M |
| 2025-02-13 | 102.00 | 105.00 | 102.00 | 105.00 | 0.0M |
| 2025-02-12 | 103.00 | 103.00 | 101.00 | 101.00 | 0.0M |
| 2025-02-11 | 102.50 | 103.50 | 102.00 | 102.00 | 0.0M |
| 2025-02-10 | 101.00 | 102.00 | 100.50 | 102.00 | 0.0M |
| 2025-02-07 | 100.50 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2025-02-06 | 102.00 | 103.00 | 101.00 | 102.00 | 0.0M |
| 2025-02-05 | 100.00 | 102.00 | 100.00 | 101.00 | 0.0M |
| 2025-02-04 | 100.50 | 101.00 | 99.20 | 99.20 | 0.0M |
| 2025-02-03 | 100.00 | 100.50 | 98.50 | 100.00 | 0.0M |
| 2025-01-22 | 104.00 | 104.50 | 102.50 | 104.00 | 0.0M |
| 2025-01-21 | 104.00 | 104.50 | 102.50 | 103.00 | 0.0M |
| 2025-01-20 | 104.50 | 104.50 | 102.50 | 103.50 | 0.0M |
| 2025-01-17 | 101.50 | 104.50 | 100.50 | 103.50 | 0.0M |
| 2025-01-16 | 99.20 | 101.50 | 99.20 | 100.50 | 0.0M |
| 2025-01-15 | 97.80 | 98.70 | 96.30 | 97.20 | 0.0M |
| 2025-01-14 | 97.00 | 99.20 | 96.10 | 96.90 | 0.0M |
| 2025-01-13 | 103.50 | 103.50 | 96.00 | 96.00 | 0.0M |
| 2025-01-10 | 100.50 | 103.50 | 99.20 | 102.50 | 4.6M |
| 2025-01-09 | 107.00 | 107.00 | 101.00 | 101.00 | 0.0M |
| 2025-01-08 | 106.00 | 107.50 | 104.50 | 106.50 | 0.0M |
| 2025-01-07 | 108.00 | 109.50 | 106.00 | 106.00 | 0.0M |
| 2025-01-06 | 108.00 | 108.50 | 105.00 | 107.00 | 0.0M |
| 2025-01-03 | 110.00 | 111.50 | 108.50 | 108.50 | 1.6M |
| 2025-01-02 | 112.00 | 112.00 | 110.00 | 110.00 | 0.0M |