97.10
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 100.55 | 100.55 | 100.55 | 100.55 | 0.0K |
| 09:20 | 100.55 | 101.00 | 100.40 | 100.55 | 0.0K |
| 09:40 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0K |
| 10:00 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0K |
| 10:10 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 10:30 | 100.50 | 101.05 | 100.50 | 101.05 | 0.0K |
| 10:50 | 100.35 | 100.35 | 100.35 | 100.35 | 0.0K |
| 10:55 | 101.20 | 101.20 | 101.20 | 101.20 | 0.0K |
| 11:20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.5K |
| 12:50 | 101.35 | 101.35 | 101.35 | 101.35 | 0.2K |
| 15:15 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0K |
| 15:25 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 97.85 | 100.00 | 96.00 | 97.10 | 0.0M |
| 2025-10-03 | 100.10 | 103.00 | 100.00 | 100.00 | 0.0M |
| 2025-10-01 | 100.55 | 102.00 | 100.35 | 100.50 | 0.0M |
| 2025-09-30 | 101.10 | 102.50 | 101.05 | 102.20 | 0.0M |
| 2025-09-29 | 99.40 | 103.00 | 99.40 | 102.65 | 0.0M |
| 2025-09-26 | 102.10 | 104.00 | 101.05 | 103.25 | 0.0M |
| 2025-09-25 | 102.50 | 103.95 | 101.55 | 103.15 | 0.0M |
| 2025-09-24 | 102.60 | 102.90 | 100.90 | 102.85 | 0.0M |
| 2025-09-23 | 103.00 | 103.90 | 102.30 | 103.60 | 0.0M |
| 2025-09-22 | 103.20 | 106.50 | 101.80 | 102.60 | 0.0M |
| 2025-09-19 | 104.50 | 105.45 | 103.10 | 103.70 | 0.0M |
| 2025-09-18 | 104.10 | 105.80 | 103.15 | 104.55 | 0.0M |
| 2025-09-17 | 103.00 | 107.40 | 102.70 | 104.05 | 0.0M |
| 2025-09-16 | 104.00 | 107.90 | 101.85 | 104.20 | 0.0M |
| 2025-09-15 | 103.10 | 105.35 | 102.40 | 104.85 | 0.0M |
| 2025-09-12 | 101.10 | 104.55 | 100.90 | 102.80 | 0.0M |
| 2025-09-11 | 105.10 | 105.90 | 101.70 | 102.65 | 0.0M |
| 2025-09-10 | 105.50 | 108.85 | 102.95 | 105.00 | 0.0M |
| 2025-09-09 | 101.10 | 107.60 | 101.10 | 105.50 | 0.0M |
| 2025-09-08 | 104.75 | 105.80 | 101.30 | 105.80 | 0.0M |
| 2025-09-05 | 101.05 | 105.75 | 100.60 | 104.75 | 0.0M |
| 2025-09-04 | 105.85 | 105.85 | 105.85 | 105.85 | 0.0M |
| 2025-09-03 | 104.10 | 104.85 | 101.30 | 104.80 | 0.0M |
| 2025-09-02 | 106.80 | 106.80 | 101.80 | 106.55 | 0.0M |
| 2025-09-01 | 108.70 | 108.70 | 100.50 | 106.95 | 0.0M |
| 2025-08-29 | 106.00 | 108.60 | 103.60 | 103.75 | 0.0M |
| 2025-08-28 | 113.95 | 113.95 | 105.00 | 109.00 | 0.0M |
| 2025-08-26 | 110.35 | 110.35 | 108.00 | 109.90 | 0.0M |
| 2025-08-25 | 116.60 | 116.60 | 106.20 | 110.35 | 0.0M |
| 2025-08-22 | 106.85 | 112.40 | 106.85 | 111.65 | 0.0M |
| 2025-08-21 | 111.00 | 112.45 | 109.00 | 112.45 | 0.0M |
| 2025-08-20 | 113.85 | 113.85 | 109.00 | 109.00 | 0.0M |
| 2025-08-19 | 116.50 | 116.50 | 113.85 | 113.85 | 0.0M |
| 2025-08-18 | 113.25 | 116.00 | 111.05 | 111.05 | 0.0M |
| 2025-08-14 | 108.00 | 112.95 | 107.85 | 112.95 | 0.0M |
| 2025-08-13 | 109.45 | 113.00 | 109.45 | 113.00 | 0.0M |
| 2025-08-12 | 115.00 | 115.00 | 108.30 | 109.45 | 0.0M |
| 2025-08-11 | 112.50 | 115.90 | 105.95 | 113.95 | 0.0M |
| 2025-08-08 | 110.75 | 110.75 | 110.75 | 110.75 | 0.0M |
| 2025-08-07 | 101.35 | 105.75 | 101.35 | 105.50 | 0.0M |
| 2025-08-06 | 105.00 | 105.00 | 101.15 | 101.35 | 0.0M |
| 2025-08-05 | 106.80 | 106.80 | 105.00 | 105.00 | 0.0M |
| 2025-08-04 | 108.80 | 108.80 | 102.00 | 102.00 | 0.0M |
| 2025-08-01 | 104.40 | 104.80 | 101.00 | 104.80 | 0.0M |
| 2025-07-31 | 102.55 | 111.65 | 102.55 | 104.40 | 0.0M |
| 2025-07-30 | 108.75 | 108.75 | 104.00 | 107.90 | 0.0M |
| 2025-07-29 | 108.95 | 108.95 | 108.95 | 108.95 | 0.0M |
| 2025-07-28 | 110.00 | 110.00 | 105.00 | 108.95 | 0.0M |
| 2025-07-25 | 114.95 | 114.95 | 104.85 | 110.00 | 0.0M |
| 2025-07-24 | 112.10 | 112.15 | 109.00 | 110.10 | 0.0M |
| 2025-07-23 | 104.80 | 106.85 | 103.00 | 106.85 | 0.0M |
| 2025-07-22 | 108.00 | 108.00 | 101.60 | 101.80 | 0.0M |
| 2025-07-21 | 109.85 | 109.85 | 105.50 | 105.70 | 0.0M |
| 2025-07-18 | 112.00 | 112.00 | 103.50 | 109.70 | 0.0M |
| 2025-07-17 | 108.90 | 108.90 | 104.10 | 108.85 | 0.0M |
| 2025-07-16 | 107.75 | 107.75 | 104.20 | 105.95 | 0.0M |
| 2025-07-15 | 113.00 | 113.00 | 104.90 | 106.70 | 0.0M |
| 2025-07-14 | 107.00 | 109.05 | 104.00 | 109.05 | 0.0M |
| 2025-07-11 | 102.80 | 110.50 | 102.80 | 103.95 | 0.0M |
| 2025-07-10 | 107.85 | 107.85 | 107.85 | 107.85 | 0.0M |
| 2025-07-09 | 104.95 | 108.00 | 104.65 | 107.90 | 0.0M |
| 2025-07-08 | 110.05 | 110.50 | 110.05 | 110.15 | 0.0M |
| 2025-07-07 | 110.00 | 110.00 | 105.35 | 105.35 | 0.0M |
| 2025-07-04 | 111.55 | 111.55 | 110.25 | 110.25 | 0.0M |
| 2025-07-03 | 109.30 | 111.95 | 109.10 | 111.75 | 0.0M |
| 2025-07-02 | 116.90 | 116.90 | 110.80 | 114.80 | 0.0M |
| 2025-07-01 | 109.50 | 113.95 | 109.00 | 113.95 | 0.0M |
| 2025-06-30 | 106.55 | 112.95 | 106.55 | 108.65 | 0.0M |
| 2025-06-27 | 111.60 | 111.60 | 107.60 | 111.60 | 0.0M |
| 2025-06-26 | 113.90 | 114.00 | 111.95 | 112.80 | 0.0M |
| 2025-06-25 | 115.00 | 115.00 | 113.00 | 113.95 | 0.0M |
| 2025-06-24 | 107.05 | 115.60 | 107.05 | 114.90 | 0.0M |
| 2025-06-23 | 108.05 | 112.05 | 108.00 | 112.00 | 0.0M |
| 2025-06-20 | 116.00 | 116.00 | 108.00 | 112.95 | 0.0M |
| 2025-06-19 | 112.70 | 112.70 | 110.95 | 110.95 | 0.0M |
| 2025-06-18 | 110.00 | 110.00 | 107.25 | 107.35 | 0.0M |
| 2025-06-17 | 113.00 | 114.40 | 111.10 | 111.10 | 0.0M |
| 2025-06-16 | 114.30 | 118.90 | 113.00 | 114.40 | 0.0M |
| 2025-06-13 | 116.65 | 120.95 | 111.00 | 118.90 | 0.0M |
| 2025-06-12 | 117.05 | 117.05 | 116.75 | 116.75 | 0.0M |
| 2025-06-11 | 110.00 | 117.80 | 110.00 | 111.70 | 0.0M |
| 2025-06-10 | 109.05 | 113.00 | 108.55 | 112.90 | 0.0M |
| 2025-06-09 | 108.55 | 113.90 | 106.05 | 113.70 | 0.0M |
| 2025-06-06 | 111.00 | 114.40 | 108.00 | 109.25 | 0.0M |
| 2025-06-05 | 109.10 | 117.00 | 109.10 | 111.05 | 0.0M |
| 2025-06-04 | 111.00 | 117.55 | 106.60 | 111.95 | 0.0M |
| 2025-06-03 | 118.95 | 119.00 | 111.65 | 112.15 | 0.0M |
| 2025-06-02 | 115.50 | 119.40 | 111.00 | 113.50 | 0.0M |
| 2025-05-30 | 127.70 | 127.71 | 115.55 | 116.74 | 0.0M |
| 2025-05-29 | 121.60 | 121.63 | 121.60 | 121.63 | 0.0M |
| 2025-05-28 | 121.93 | 121.93 | 115.84 | 115.84 | 0.0M |
| 2025-05-27 | 116.35 | 123.50 | 114.01 | 121.93 | 0.0M |
| 2025-05-26 | 109.00 | 117.30 | 107.73 | 115.91 | 0.0M |
| 2025-05-23 | 105.80 | 110.00 | 102.01 | 108.50 | 0.0M |
| 2025-05-22 | 100.00 | 108.95 | 100.00 | 105.88 | 0.0M |
| 2025-05-21 | 100.20 | 108.90 | 100.20 | 105.34 | 0.0M |
| 2025-05-20 | 100.80 | 107.89 | 100.80 | 104.34 | 0.0M |
| 2025-05-19 | 102.00 | 102.00 | 90.00 | 100.79 | 0.0M |
| 2025-05-16 | 95.80 | 95.80 | 88.50 | 94.25 | 0.0M |
| 2025-05-15 | 84.70 | 94.00 | 84.70 | 88.18 | 0.0M |
| 2025-05-14 | 81.30 | 92.70 | 81.30 | 86.35 | 0.0M |
| 2025-05-13 | 87.23 | 90.50 | 82.58 | 86.00 | 0.0M |
| 2025-05-12 | 75.00 | 87.00 | 75.00 | 86.79 | 0.0M |
| 2025-05-09 | 79.30 | 79.31 | 79.30 | 79.30 | 0.0M |
| 2025-05-08 | 75.34 | 83.75 | 75.34 | 82.93 | 0.0M |
| 2025-05-07 | 81.52 | 84.50 | 79.82 | 79.95 | 0.0M |
| 2025-05-06 | 84.99 | 85.07 | 84.30 | 84.30 | 0.0M |
| 2025-05-05 | 91.25 | 91.25 | 84.01 | 84.99 | 0.0M |
| 2025-05-02 | 85.51 | 91.90 | 84.30 | 86.75 | 0.0M |
| 2025-04-30 | 85.00 | 87.00 | 84.00 | 84.09 | 0.0M |
| 2025-04-29 | 83.90 | 85.60 | 83.00 | 85.47 | 0.0M |
| 2025-04-28 | 83.33 | 86.80 | 83.00 | 83.90 | 0.0M |
| 2025-04-25 | 85.00 | 88.90 | 83.20 | 88.79 | 0.0M |
| 2025-04-24 | 88.00 | 88.90 | 84.02 | 86.60 | 0.0M |
| 2025-04-23 | 88.88 | 89.80 | 81.50 | 83.15 | 0.0M |
| 2025-04-22 | 78.30 | 85.99 | 78.30 | 85.99 | 0.0M |
| 2025-04-21 | 80.50 | 90.50 | 80.11 | 81.78 | 0.0M |
| 2025-04-17 | 86.49 | 86.49 | 83.30 | 85.57 | 0.0M |
| 2025-04-16 | 82.00 | 84.30 | 81.99 | 83.50 | 0.0M |
| 2025-04-15 | 77.69 | 85.24 | 75.80 | 82.25 | 0.0M |
| 2025-04-11 | 75.90 | 81.50 | 75.90 | 81.00 | 0.0M |
| 2025-04-09 | 78.50 | 82.00 | 76.30 | 81.85 | 0.0M |
| 2025-04-08 | 81.95 | 81.95 | 75.26 | 77.81 | 0.0M |
| 2025-04-07 | 80.45 | 81.00 | 73.46 | 75.46 | 0.0M |
| 2025-04-04 | 80.43 | 82.50 | 80.43 | 80.44 | 0.0M |
| 2025-04-03 | 86.78 | 86.80 | 80.50 | 81.24 | 0.0M |
| 2025-04-02 | 81.59 | 85.80 | 78.80 | 83.99 | 0.0M |
| 2025-04-01 | 79.10 | 82.90 | 79.04 | 82.90 | 0.0M |
| 2025-03-28 | 83.19 | 83.19 | 83.19 | 83.19 | 0.0M |
| 2025-03-27 | 78.70 | 83.20 | 78.70 | 83.20 | 0.0M |
| 2025-03-26 | 82.84 | 82.84 | 82.84 | 82.84 | 0.0M |
| 2025-03-25 | 85.90 | 85.90 | 78.10 | 78.94 | 0.0M |
| 2025-03-24 | 81.98 | 82.00 | 74.50 | 81.99 | 0.0M |
| 2025-03-21 | 76.25 | 78.10 | 74.04 | 78.10 | 0.0M |
| 2025-03-20 | 75.00 | 79.89 | 75.00 | 76.25 | 0.0M |
| 2025-03-19 | 74.55 | 79.77 | 74.26 | 78.46 | 0.0M |
| 2025-03-18 | 76.00 | 78.99 | 75.05 | 78.16 | 0.0M |
| 2025-03-17 | 80.30 | 80.30 | 72.78 | 78.96 | 0.0M |
| 2025-03-13 | 80.06 | 83.90 | 76.10 | 76.59 | 0.0M |
| 2025-03-12 | 81.08 | 81.08 | 80.06 | 80.06 | 0.0M |
| 2025-03-11 | 84.27 | 84.27 | 84.27 | 84.27 | 0.0M |
| 2025-03-10 | 81.10 | 88.89 | 81.10 | 88.70 | 0.0M |
| 2025-03-07 | 80.50 | 85.39 | 80.50 | 84.69 | 0.0M |
| 2025-03-06 | 80.86 | 82.95 | 80.50 | 81.52 | 0.0M |
| 2025-03-05 | 84.79 | 84.79 | 79.50 | 84.73 | 0.0M |
| 2025-03-04 | 77.10 | 80.98 | 77.00 | 80.98 | 0.0M |
| 2025-03-03 | 81.00 | 81.80 | 80.99 | 80.99 | 0.0M |
| 2025-02-28 | 85.90 | 85.90 | 85.25 | 85.25 | 0.0M |
| 2025-02-27 | 81.55 | 89.80 | 81.30 | 89.70 | 0.0M |
| 2025-02-25 | 85.70 | 86.35 | 85.55 | 85.55 | 0.0M |
| 2025-02-24 | 85.05 | 90.10 | 82.15 | 90.05 | 0.0M |
| 2025-02-21 | 88.60 | 94.90 | 86.15 | 86.15 | 0.0M |
| 2025-02-20 | 88.25 | 90.65 | 88.05 | 90.65 | 0.0M |
| 2025-02-19 | 88.05 | 91.15 | 85.00 | 86.35 | 0.0M |
| 2025-02-18 | 89.30 | 89.55 | 84.80 | 89.35 | 0.0M |
| 2025-02-17 | 98.00 | 98.00 | 89.25 | 89.25 | 0.0M |
| 2025-02-14 | 96.50 | 96.50 | 93.90 | 93.90 | 0.0M |
| 2025-02-13 | 101.95 | 102.90 | 98.80 | 98.80 | 0.0M |
| 2025-02-12 | 94.80 | 99.10 | 94.50 | 99.10 | 0.0M |
| 2025-02-11 | 99.00 | 99.70 | 94.25 | 99.15 | 0.0M |
| 2025-02-10 | 99.50 | 105.80 | 97.00 | 97.20 | 0.0M |
| 2025-02-07 | 101.90 | 101.90 | 101.00 | 101.85 | 0.0M |
| 2025-02-06 | 102.05 | 102.05 | 102.05 | 102.05 | 0.0M |
| 2025-02-05 | 101.55 | 102.35 | 98.20 | 102.05 | 0.0M |
| 2025-02-04 | 98.75 | 103.40 | 96.55 | 97.55 | 0.0M |
| 2025-02-03 | 108.90 | 108.90 | 98.60 | 98.70 | 0.0M |
| 2025-02-01 | 100.50 | 103.80 | 96.40 | 103.75 | 0.0M |
| 2025-01-31 | 102.75 | 102.75 | 95.00 | 100.85 | 0.0M |
| 2025-01-30 | 99.85 | 99.85 | 99.80 | 99.80 | 0.0M |
| 2025-01-29 | 98.20 | 98.20 | 95.00 | 97.90 | 0.0M |
| 2025-01-28 | 99.95 | 99.95 | 95.00 | 95.15 | 0.0M |
| 2025-01-27 | 100.00 | 100.00 | 99.95 | 99.95 | 0.0M |
| 2025-01-24 | 106.75 | 106.80 | 105.05 | 105.20 | 0.0M |
| 2025-01-23 | 106.95 | 106.95 | 100.00 | 105.85 | 0.0M |
| 2025-01-22 | 102.70 | 103.30 | 102.70 | 103.30 | 0.0M |
| 2025-01-21 | 99.35 | 103.50 | 99.30 | 99.50 | 0.0M |
| 2025-01-20 | 103.75 | 105.95 | 98.75 | 104.45 | 0.0M |
| 2025-01-17 | 103.60 | 106.00 | 99.00 | 103.75 | 0.0M |
| 2025-01-16 | 103.95 | 103.95 | 99.00 | 103.60 | 0.0M |
| 2025-01-15 | 100.00 | 104.00 | 99.60 | 103.95 | 0.0M |
| 2025-01-14 | 102.95 | 105.35 | 97.55 | 104.80 | 0.0M |
| 2025-01-13 | 103.25 | 104.40 | 99.30 | 100.90 | 0.0M |
| 2025-01-10 | 98.20 | 103.25 | 98.00 | 103.25 | 0.0M |
| 2025-01-09 | 104.95 | 104.95 | 101.00 | 101.10 | 0.0M |
| 2025-01-08 | 103.90 | 103.90 | 101.00 | 101.00 | 0.0M |
| 2025-01-07 | 101.00 | 106.00 | 100.00 | 103.95 | 0.0M |
| 2025-01-06 | 99.05 | 103.65 | 98.65 | 101.00 | 0.0M |
| 2025-01-03 | 103.00 | 105.95 | 100.05 | 103.70 | 0.0M |
| 2025-01-02 | 104.65 | 104.65 | 103.00 | 103.00 | 0.0M |
| 2025-01-01 | 99.05 | 104.85 | 99.05 | 99.80 | 0.0M |