96.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 98.00 | 99.00 | 98.00 | 98.00 | 19.4K |
| 09:05 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 09:15 | 99.00 | 99.00 | 99.00 | 99.00 | 0.5K |
| 09:25 | 98.00 | 98.00 | 98.00 | 98.00 | 0.3K |
| 09:55 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 10:00 | 99.00 | 99.00 | 98.00 | 98.00 | 0.4K |
| 10:35 | 98.00 | 98.00 | 98.00 | 98.00 | 25.9K |
| 10:45 | 98.00 | 98.00 | 98.00 | 98.00 | 0.4K |
| 10:50 | 98.00 | 98.00 | 98.00 | 98.00 | 1.3K |
| 11:05 | 98.00 | 98.00 | 98.00 | 98.00 | 0.5K |
| 11:10 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 11:15 | 99.00 | 99.00 | 99.00 | 99.00 | 0.5K |
| 11:20 | 98.00 | 98.00 | 98.00 | 98.00 | 27.4K |
| 12:30 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 12:35 | 98.00 | 98.00 | 98.00 | 98.00 | 0.9K |
| 13:15 | 98.00 | 98.00 | 98.00 | 98.00 | 1.0K |
| 13:25 | 98.00 | 98.00 | 98.00 | 98.00 | 0.1K |
| 13:30 | 98.00 | 98.00 | 98.00 | 98.00 | 5.0K |
| 14:00 | 97.00 | 99.00 | 97.00 | 99.00 | 38.9K |
| 14:05 | 98.00 | 98.00 | 98.00 | 98.00 | 3.8K |
| 14:10 | 98.00 | 99.00 | 98.00 | 99.00 | 0.3K |
| 14:35 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 14:50 | 98.00 | 98.00 | 98.00 | 98.00 | 11.0K |
| 15:00 | 98.00 | 99.00 | 98.00 | 99.00 | 10.9K |
| 15:15 | 98.00 | 99.00 | 98.00 | 99.00 | 0.2K |
| 15:20 | 98.00 | 99.00 | 98.00 | 98.00 | 5.2K |
| 15:30 | 97.00 | 97.00 | 97.00 | 97.00 | 8.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 98.00 | 98.00 | 96.00 | 96.00 | 0.2M |
| 2025-09-26 | 98.00 | 99.00 | 97.00 | 97.00 | 0.2M |
| 2025-09-25 | 98.00 | 99.00 | 98.00 | 99.00 | 0.1M |
| 2025-09-24 | 98.00 | 99.00 | 98.00 | 99.00 | 0.0M |
| 2025-09-22 | 98.00 | 99.00 | 98.00 | 98.00 | 0.1M |
| 2025-09-19 | 98.00 | 99.00 | 96.00 | 97.00 | 0.3M |
| 2025-09-18 | 99.00 | 100.00 | 97.00 | 98.00 | 0.5M |
| 2025-09-17 | 99.00 | 100.00 | 98.00 | 99.00 | 0.2M |
| 2025-09-16 | 100.00 | 100.00 | 99.00 | 99.00 | 0.1M |
| 2025-09-12 | 100.00 | 101.00 | 98.00 | 100.00 | 0.4M |
| 2025-09-11 | 101.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-09-10 | 102.00 | 103.00 | 101.00 | 102.00 | 0.1M |
| 2025-09-09 | 103.00 | 104.00 | 101.00 | 101.00 | 0.3M |
| 2025-09-08 | 103.00 | 105.00 | 103.00 | 103.00 | 0.2M |
| 2025-09-05 | 102.00 | 103.00 | 100.00 | 103.00 | 0.2M |
| 2025-09-04 | 101.00 | 103.00 | 100.00 | 102.00 | 0.2M |
| 2025-09-03 | 103.00 | 103.00 | 100.00 | 100.00 | 0.2M |
| 2025-09-02 | 101.00 | 103.00 | 100.00 | 102.00 | 0.3M |
| 2025-09-01 | 100.00 | 101.00 | 99.00 | 101.00 | 0.5M |
| 2025-08-29 | 98.00 | 100.00 | 98.00 | 100.00 | 0.2M |
| 2025-08-28 | 99.00 | 99.00 | 97.00 | 98.00 | 0.4M |
| 2025-08-27 | 101.00 | 101.00 | 98.00 | 99.00 | 0.4M |
| 2025-08-26 | 100.00 | 101.00 | 99.00 | 101.00 | 0.2M |
| 2025-08-25 | 99.00 | 100.00 | 98.00 | 100.00 | 0.2M |
| 2025-08-22 | 99.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-08-21 | 99.00 | 100.00 | 98.00 | 99.00 | 0.2M |
| 2025-08-20 | 100.00 | 100.00 | 98.00 | 99.00 | 0.3M |
| 2025-08-19 | 101.00 | 101.00 | 99.00 | 99.00 | 0.3M |
| 2025-08-18 | 100.00 | 101.00 | 98.00 | 101.00 | 0.7M |
| 2025-08-15 | 100.00 | 102.00 | 98.00 | 99.00 | 1.4M |
| 2025-08-14 | 104.00 | 108.00 | 103.00 | 108.00 | 1.0M |
| 2025-08-13 | 104.00 | 105.00 | 101.00 | 103.00 | 0.4M |
| 2025-08-12 | 105.00 | 106.00 | 102.00 | 103.00 | 0.5M |
| 2025-08-08 | 101.00 | 107.00 | 101.00 | 103.00 | 0.9M |
| 2025-08-07 | 100.00 | 101.00 | 99.00 | 101.00 | 0.2M |
| 2025-08-06 | 99.00 | 100.00 | 99.00 | 99.00 | 0.1M |
| 2025-08-05 | 99.00 | 100.00 | 99.00 | 99.00 | 0.1M |
| 2025-08-04 | 98.00 | 99.00 | 97.00 | 99.00 | 0.2M |
| 2025-08-01 | 99.00 | 100.00 | 98.00 | 98.00 | 0.2M |
| 2025-07-31 | 99.00 | 99.00 | 98.00 | 99.00 | 0.1M |
| 2025-07-30 | 98.00 | 99.00 | 97.00 | 98.00 | 0.1M |
| 2025-07-29 | 98.00 | 99.00 | 97.00 | 98.00 | 0.1M |
| 2025-07-28 | 100.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-07-25 | 99.00 | 99.00 | 98.00 | 99.00 | 0.0M |
| 2025-07-24 | 99.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-07-23 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-07-22 | 99.00 | 100.00 | 98.00 | 100.00 | 0.1M |
| 2025-07-18 | 99.00 | 100.00 | 98.00 | 99.00 | 0.2M |
| 2025-07-17 | 98.00 | 101.00 | 98.00 | 100.00 | 0.2M |
| 2025-07-16 | 98.00 | 99.00 | 97.00 | 99.00 | 0.1M |
| 2025-07-15 | 101.00 | 101.00 | 98.00 | 98.00 | 0.2M |
| 2025-07-14 | 100.00 | 101.00 | 99.00 | 101.00 | 0.2M |
| 2025-07-11 | 99.00 | 101.00 | 99.00 | 100.00 | 0.2M |
| 2025-07-10 | 100.00 | 100.00 | 98.00 | 98.00 | 0.4M |
| 2025-07-09 | 98.00 | 100.00 | 98.00 | 99.00 | 0.3M |
| 2025-07-08 | 98.00 | 98.00 | 96.00 | 98.00 | 0.1M |
| 2025-07-07 | 97.00 | 98.00 | 96.00 | 97.00 | 0.1M |
| 2025-07-04 | 96.00 | 98.00 | 96.00 | 97.00 | 0.2M |
| 2025-07-03 | 99.00 | 99.00 | 96.00 | 97.00 | 0.5M |
| 2025-07-02 | 101.00 | 101.00 | 97.00 | 98.00 | 0.6M |
| 2025-07-01 | 103.00 | 103.00 | 99.00 | 100.00 | 0.3M |
| 2025-06-30 | 103.00 | 105.00 | 102.00 | 102.00 | 0.2M |
| 2025-06-27 | 104.00 | 104.00 | 103.00 | 103.00 | 0.0M |
| 2025-06-26 | 105.00 | 105.00 | 103.00 | 103.00 | 0.1M |
| 2025-06-25 | 104.00 | 106.00 | 104.00 | 104.00 | 0.1M |
| 2025-06-24 | 103.00 | 106.00 | 103.00 | 104.00 | 0.3M |
| 2025-06-23 | 102.00 | 103.00 | 101.00 | 103.00 | 0.3M |
| 2025-06-20 | 104.00 | 104.00 | 101.00 | 103.00 | 0.3M |
| 2025-06-19 | 105.00 | 106.00 | 103.00 | 104.00 | 0.1M |
| 2025-06-18 | 106.00 | 106.00 | 103.00 | 105.00 | 0.3M |
| 2025-06-17 | 105.00 | 107.00 | 104.00 | 106.00 | 0.3M |
| 2025-06-16 | 104.00 | 106.00 | 103.00 | 105.00 | 0.4M |
| 2025-06-13 | 104.00 | 104.00 | 101.00 | 103.00 | 0.3M |
| 2025-06-12 | 100.00 | 104.00 | 100.00 | 104.00 | 0.5M |
| 2025-06-11 | 100.00 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2025-06-10 | 100.00 | 101.00 | 100.00 | 100.00 | 0.1M |
| 2025-06-09 | 101.00 | 101.00 | 100.00 | 101.00 | 0.0M |
| 2025-06-06 | 101.00 | 102.00 | 99.00 | 100.00 | 0.2M |
| 2025-06-05 | 101.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-06-04 | 101.00 | 102.00 | 101.00 | 101.00 | 0.2M |
| 2025-06-03 | 99.00 | 101.00 | 98.00 | 101.00 | 0.3M |
| 2025-06-02 | 100.00 | 100.00 | 97.00 | 99.00 | 0.4M |
| 2025-05-30 | 99.00 | 101.00 | 98.00 | 100.00 | 0.3M |
| 2025-05-29 | 100.00 | 101.00 | 99.00 | 100.00 | 0.1M |
| 2025-05-28 | 101.00 | 101.00 | 100.00 | 100.00 | 0.2M |
| 2025-05-27 | 99.00 | 101.00 | 99.00 | 101.00 | 0.1M |
| 2025-05-26 | 101.00 | 101.00 | 99.00 | 99.00 | 0.3M |
| 2025-05-23 | 101.00 | 102.00 | 101.00 | 101.00 | 0.2M |
| 2025-05-22 | 101.00 | 103.00 | 100.00 | 101.00 | 0.4M |
| 2025-05-21 | 102.00 | 103.00 | 101.00 | 103.00 | 0.1M |
| 2025-05-20 | 102.00 | 103.00 | 100.00 | 102.00 | 0.7M |
| 2025-05-19 | 99.00 | 102.00 | 99.00 | 102.00 | 0.4M |
| 2025-05-16 | 97.00 | 100.00 | 97.00 | 98.00 | 0.4M |
| 2025-05-15 | 96.00 | 100.00 | 95.00 | 97.00 | 1.2M |
| 2025-05-14 | 99.00 | 100.00 | 97.00 | 100.00 | 0.5M |
| 2025-05-13 | 100.00 | 100.00 | 98.00 | 98.00 | 0.2M |
| 2025-05-12 | 97.00 | 99.00 | 96.00 | 99.00 | 0.7M |
| 2025-05-09 | 96.00 | 97.00 | 95.00 | 96.00 | 0.1M |
| 2025-05-08 | 96.00 | 97.00 | 94.00 | 96.00 | 0.1M |
| 2025-05-07 | 96.00 | 97.00 | 94.00 | 95.00 | 0.4M |
| 2025-05-02 | 96.00 | 97.00 | 95.00 | 96.00 | 0.3M |
| 2025-05-01 | 98.00 | 98.00 | 96.00 | 96.00 | 0.4M |
| 2025-04-30 | 97.00 | 103.00 | 94.00 | 98.00 | 6.1M |
| 2025-04-28 | 100.00 | 100.00 | 97.00 | 98.00 | 0.7M |
| 2025-04-25 | 106.00 | 113.00 | 98.00 | 99.00 | 7.1M |
| 2025-04-24 | 99.00 | 102.00 | 99.00 | 101.00 | 0.2M |
| 2025-04-23 | 101.00 | 106.00 | 93.00 | 100.00 | 5.2M |
| 2025-04-22 | 100.00 | 101.00 | 98.00 | 101.00 | 0.2M |
| 2025-04-21 | 100.00 | 102.00 | 99.00 | 101.00 | 0.4M |
| 2025-04-18 | 103.00 | 104.00 | 101.00 | 104.00 | 0.6M |
| 2025-04-17 | 102.00 | 103.00 | 101.00 | 102.00 | 0.3M |
| 2025-04-16 | 101.00 | 104.00 | 101.00 | 101.00 | 0.3M |
| 2025-04-15 | 102.00 | 102.00 | 100.00 | 101.00 | 0.2M |
| 2025-04-14 | 97.00 | 101.00 | 97.00 | 100.00 | 0.4M |
| 2025-04-11 | 94.00 | 97.00 | 93.00 | 97.00 | 0.5M |
| 2025-04-10 | 95.00 | 97.00 | 93.00 | 95.00 | 0.4M |
| 2025-04-09 | 90.00 | 92.00 | 88.00 | 90.00 | 0.4M |
| 2025-04-08 | 89.00 | 94.00 | 89.00 | 93.00 | 0.5M |
| 2025-04-07 | 86.00 | 89.00 | 85.00 | 87.00 | 1.1M |
| 2025-04-04 | 94.00 | 99.00 | 90.00 | 94.00 | 2.1M |
| 2025-04-03 | 94.00 | 105.00 | 92.00 | 95.00 | 2.8M |
| 2025-04-02 | 98.00 | 99.00 | 97.00 | 98.00 | 0.1M |
| 2025-04-01 | 99.00 | 100.00 | 96.00 | 97.00 | 0.4M |
| 2025-03-31 | 100.00 | 112.00 | 93.00 | 98.00 | 4.3M |
| 2025-03-28 | 99.00 | 101.00 | 99.00 | 101.00 | 0.1M |
| 2025-03-27 | 101.00 | 102.00 | 99.00 | 100.00 | 0.1M |
| 2025-03-26 | 101.00 | 102.00 | 99.00 | 101.00 | 0.2M |
| 2025-03-25 | 101.00 | 102.00 | 100.00 | 101.00 | 0.1M |
| 2025-03-24 | 101.00 | 103.00 | 101.00 | 101.00 | 0.2M |
| 2025-03-21 | 100.00 | 103.00 | 100.00 | 101.00 | 0.4M |
| 2025-03-19 | 101.00 | 104.00 | 99.00 | 99.00 | 0.5M |
| 2025-03-18 | 99.00 | 100.00 | 98.00 | 100.00 | 0.2M |
| 2025-03-17 | 99.00 | 99.00 | 96.00 | 99.00 | 0.1M |
| 2025-03-14 | 95.00 | 103.00 | 95.00 | 98.00 | 0.5M |
| 2025-03-13 | 94.00 | 94.00 | 93.00 | 94.00 | 0.1M |
| 2025-03-12 | 94.00 | 94.00 | 93.00 | 94.00 | 0.1M |
| 2025-03-11 | 93.00 | 94.00 | 92.00 | 94.00 | 0.1M |
| 2025-03-10 | 94.00 | 95.00 | 93.00 | 94.00 | 0.1M |
| 2025-03-07 | 93.00 | 95.00 | 92.00 | 93.00 | 0.1M |
| 2025-03-06 | 94.00 | 95.00 | 93.00 | 94.00 | 0.2M |
| 2025-03-05 | 92.00 | 94.00 | 92.00 | 93.00 | 0.2M |
| 2025-03-04 | 95.00 | 95.00 | 92.00 | 93.00 | 0.2M |
| 2025-03-03 | 96.00 | 97.00 | 94.00 | 95.00 | 0.2M |
| 2025-02-28 | 97.00 | 97.00 | 94.00 | 95.00 | 0.4M |
| 2025-02-27 | 99.00 | 102.00 | 97.00 | 97.00 | 0.3M |
| 2025-02-26 | 100.00 | 100.00 | 96.00 | 99.00 | 0.5M |
| 2025-02-25 | 99.00 | 100.00 | 97.00 | 100.00 | 0.4M |
| 2025-02-21 | 101.00 | 102.00 | 99.00 | 100.00 | 0.3M |
| 2025-02-20 | 102.00 | 103.00 | 99.00 | 101.00 | 0.6M |
| 2025-02-19 | 101.00 | 104.00 | 100.00 | 103.00 | 0.6M |
| 2025-02-18 | 102.00 | 106.00 | 99.00 | 102.00 | 1.6M |
| 2025-02-17 | 118.00 | 118.00 | 101.00 | 102.00 | 8.8M |
| 2025-02-14 | 88.00 | 89.00 | 87.00 | 89.00 | 0.2M |
| 2025-02-13 | 87.00 | 89.00 | 86.00 | 89.00 | 0.1M |
| 2025-02-12 | 86.00 | 87.00 | 85.00 | 86.00 | 0.1M |
| 2025-02-10 | 84.00 | 86.00 | 83.00 | 86.00 | 0.1M |
| 2025-02-07 | 83.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2025-02-06 | 84.00 | 84.00 | 83.00 | 83.00 | 0.2M |
| 2025-02-05 | 84.00 | 85.00 | 83.00 | 83.00 | 0.1M |
| 2025-02-04 | 82.00 | 84.00 | 82.00 | 84.00 | 0.1M |
| 2025-02-03 | 84.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-01-31 | 84.00 | 85.00 | 84.00 | 84.00 | 0.1M |
| 2025-01-30 | 86.00 | 88.00 | 84.00 | 84.00 | 0.3M |
| 2025-01-29 | 88.00 | 88.00 | 86.00 | 87.00 | 0.1M |
| 2025-01-28 | 85.00 | 88.00 | 85.00 | 88.00 | 0.1M |
| 2025-01-27 | 86.00 | 87.00 | 85.00 | 86.00 | 0.0M |
| 2025-01-24 | 84.00 | 86.00 | 84.00 | 85.00 | 0.1M |
| 2025-01-23 | 84.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-01-22 | 83.00 | 86.00 | 83.00 | 84.00 | 0.3M |
| 2025-01-21 | 84.00 | 84.00 | 82.00 | 82.00 | 0.1M |
| 2025-01-20 | 81.00 | 85.00 | 80.00 | 83.00 | 0.2M |
| 2025-01-17 | 80.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2025-01-16 | 81.00 | 82.00 | 80.00 | 80.00 | 0.1M |
| 2025-01-15 | 79.00 | 82.00 | 79.00 | 81.00 | 0.2M |
| 2025-01-14 | 79.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2025-01-10 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-01-09 | 79.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2025-01-08 | 80.00 | 80.00 | 79.00 | 79.00 | 0.1M |
| 2025-01-07 | 80.00 | 80.00 | 79.00 | 80.00 | 0.0M |
| 2025-01-06 | 81.00 | 81.00 | 78.00 | 79.00 | 0.3M |