91.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:20 | 94.05 | 96.60 | 94.05 | 96.00 | 0.3K |
| 09:25 | 95.00 | 95.00 | 95.00 | 95.00 | 0.3K |
| 09:30 | 94.95 | 94.95 | 94.95 | 94.95 | 0.1K |
| 09:35 | 94.95 | 94.95 | 94.95 | 94.95 | 0.1K |
| 09:40 | 94.95 | 96.00 | 94.95 | 96.00 | 0.2K |
| 09:45 | 95.90 | 95.90 | 93.05 | 95.00 | 0.7K |
| 09:50 | 94.90 | 94.90 | 94.50 | 94.50 | 0.5K |
| 09:55 | 94.05 | 94.05 | 92.00 | 92.05 | 2.1K |
| 10:05 | 92.35 | 93.45 | 92.35 | 93.45 | 0.0K |
| 10:10 | 93.45 | 93.50 | 93.45 | 93.50 | 0.1K |
| 10:15 | 93.30 | 93.30 | 93.10 | 93.10 | 0.1K |
| 10:20 | 93.65 | 93.65 | 93.65 | 93.65 | 0.1K |
| 10:25 | 93.50 | 93.50 | 93.50 | 93.50 | 0.1K |
| 10:30 | 93.50 | 93.50 | 93.50 | 93.50 | 0.1K |
| 10:35 | 93.60 | 93.60 | 93.60 | 93.60 | 0.1K |
| 10:40 | 93.60 | 93.60 | 93.60 | 93.60 | 0.0K |
| 10:45 | 93.60 | 93.60 | 93.00 | 93.00 | 0.6K |
| 10:55 | 93.60 | 93.60 | 93.60 | 93.60 | 0.1K |
| 11:05 | 93.10 | 93.10 | 93.05 | 93.05 | 0.1K |
| 11:40 | 93.60 | 93.75 | 93.60 | 93.75 | 0.3K |
| 11:50 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0K |
| 11:55 | 93.60 | 93.90 | 93.00 | 93.00 | 1.4K |
| 12:00 | 93.75 | 93.75 | 93.75 | 93.75 | 0.1K |
| 12:05 | 93.05 | 93.05 | 93.00 | 93.00 | 0.4K |
| 12:15 | 92.95 | 92.95 | 92.60 | 92.60 | 0.1K |
| 12:20 | 92.60 | 92.60 | 92.60 | 92.60 | 0.2K |
| 12:25 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0K |
| 12:30 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0K |
| 12:35 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0K |
| 12:40 | 92.45 | 92.45 | 92.45 | 92.45 | 0.2K |
| 12:45 | 92.45 | 93.00 | 92.45 | 93.00 | 2.0K |
| 12:50 | 92.95 | 92.95 | 92.95 | 92.95 | 0.0K |
| 12:55 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0K |
| 13:00 | 93.00 | 93.00 | 92.95 | 92.95 | 0.0K |
| 13:05 | 92.95 | 93.00 | 92.95 | 93.00 | 1.2K |
| 13:10 | 93.00 | 93.75 | 93.00 | 93.75 | 0.5K |
| 13:15 | 94.00 | 94.00 | 94.00 | 94.00 | 0.6K |
| 13:20 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0K |
| 13:30 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0K |
| 13:35 | 94.00 | 94.00 | 92.50 | 92.50 | 0.5K |
| 13:40 | 92.55 | 92.55 | 92.50 | 92.50 | 0.5K |
| 13:45 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0K |
| 13:50 | 93.45 | 93.45 | 93.45 | 93.45 | 0.1K |
| 13:55 | 93.95 | 93.95 | 93.95 | 93.95 | 0.4K |
| 14:15 | 93.95 | 93.95 | 93.95 | 93.95 | 0.1K |
| 14:20 | 93.90 | 93.90 | 93.90 | 93.90 | 0.2K |
| 14:40 | 93.80 | 93.80 | 93.80 | 93.80 | 0.0K |
| 14:50 | 93.80 | 93.80 | 93.80 | 93.80 | 0.0K |
| 15:00 | 93.55 | 93.55 | 93.55 | 93.55 | 0.0K |
| 15:10 | 93.75 | 93.75 | 93.50 | 93.50 | 0.1K |
| 15:15 | 93.50 | 93.50 | 93.00 | 93.00 | 0.6K |
| 15:20 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0K |
| 15:25 | 93.90 | 93.90 | 93.25 | 93.25 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 93.80 | 94.90 | 91.00 | 91.20 | 0.0M |
| 2025-09-26 | 96.00 | 96.00 | 89.00 | 91.95 | 0.0M |
| 2025-09-25 | 94.05 | 96.60 | 92.00 | 93.25 | 0.0M |
| 2025-09-24 | 100.30 | 100.30 | 94.00 | 94.35 | 0.0M |
| 2025-09-23 | 97.70 | 101.00 | 95.50 | 96.65 | 0.0M |
| 2025-09-22 | 96.05 | 100.40 | 95.25 | 96.05 | 0.0M |
| 2025-09-19 | 99.90 | 99.90 | 96.65 | 97.00 | 0.0M |
| 2025-09-18 | 102.70 | 102.70 | 97.60 | 98.35 | 0.0M |
| 2025-09-17 | 102.70 | 102.70 | 98.30 | 98.60 | 0.0M |
| 2025-09-16 | 100.70 | 101.90 | 97.00 | 99.20 | 0.0M |
| 2025-09-15 | 102.40 | 102.40 | 99.50 | 100.60 | 0.0M |
| 2025-09-12 | 102.30 | 102.80 | 99.00 | 99.85 | 0.0M |
| 2025-09-11 | 98.95 | 106.70 | 98.25 | 102.30 | 0.1M |
| 2025-09-10 | 102.90 | 102.90 | 95.00 | 96.90 | 0.0M |
| 2025-09-09 | 102.45 | 103.25 | 100.20 | 101.20 | 0.0M |
| 2025-09-08 | 104.80 | 104.80 | 101.00 | 101.05 | 0.0M |
| 2025-09-05 | 102.95 | 103.25 | 100.65 | 102.70 | 0.0M |
| 2025-09-04 | 105.90 | 105.90 | 101.00 | 101.35 | 0.0M |
| 2025-09-03 | 102.00 | 105.00 | 100.00 | 102.30 | 0.0M |
| 2025-09-02 | 105.90 | 105.90 | 100.00 | 101.40 | 0.0M |
| 2025-09-01 | 105.00 | 105.45 | 102.00 | 103.05 | 0.0M |
| 2025-08-29 | 108.10 | 110.00 | 102.00 | 102.85 | 0.0M |
| 2025-08-28 | 107.00 | 115.00 | 107.00 | 108.05 | 0.0M |
| 2025-08-26 | 109.55 | 110.90 | 108.00 | 108.65 | 0.0M |
| 2025-08-25 | 114.30 | 114.30 | 109.45 | 110.30 | 0.0M |
| 2025-08-22 | 111.75 | 113.90 | 109.15 | 111.50 | 0.0M |
| 2025-08-21 | 110.35 | 113.00 | 110.25 | 111.20 | 0.0M |
| 2025-08-20 | 107.05 | 111.65 | 107.05 | 110.35 | 0.0M |
| 2025-08-19 | 109.10 | 110.85 | 106.00 | 108.30 | 0.0M |
| 2025-08-18 | 113.90 | 115.85 | 108.05 | 109.25 | 0.0M |
| 2025-08-14 | 108.45 | 113.85 | 107.00 | 111.15 | 0.0M |
| 2025-08-13 | 108.30 | 108.35 | 105.20 | 106.05 | 0.0M |
| 2025-08-12 | 105.00 | 111.00 | 105.00 | 108.90 | 0.0M |
| 2025-08-11 | 103.00 | 111.90 | 103.00 | 106.60 | 0.1M |
| 2025-08-08 | 122.85 | 124.35 | 118.55 | 119.50 | 0.0M |
| 2025-08-07 | 128.55 | 128.60 | 118.60 | 122.65 | 0.0M |
| 2025-08-06 | 127.60 | 128.50 | 125.15 | 127.70 | 0.0M |
| 2025-08-05 | 127.00 | 128.60 | 124.50 | 125.70 | 0.0M |
| 2025-08-04 | 131.55 | 131.55 | 125.00 | 126.20 | 0.0M |
| 2025-08-01 | 136.00 | 138.75 | 130.00 | 131.55 | 0.1M |
| 2025-07-31 | 126.00 | 135.25 | 125.95 | 134.00 | 0.1M |
| 2025-07-30 | 126.95 | 127.20 | 124.55 | 125.85 | 0.0M |
| 2025-07-29 | 124.85 | 125.90 | 122.50 | 125.10 | 0.0M |
| 2025-07-28 | 125.00 | 125.00 | 122.00 | 124.25 | 0.0M |
| 2025-07-25 | 129.00 | 129.00 | 123.60 | 126.55 | 0.0M |
| 2025-07-24 | 133.60 | 133.60 | 124.20 | 126.50 | 0.0M |
| 2025-07-23 | 129.75 | 131.90 | 128.00 | 129.70 | 0.0M |
| 2025-07-22 | 133.00 | 133.00 | 127.85 | 129.15 | 0.0M |
| 2025-07-21 | 136.60 | 139.70 | 131.40 | 132.05 | 0.1M |
| 2025-07-18 | 138.00 | 139.00 | 133.15 | 133.80 | 0.1M |
| 2025-07-17 | 136.90 | 138.00 | 133.00 | 136.50 | 0.1M |
| 2025-07-16 | 131.95 | 134.70 | 130.05 | 133.40 | 0.1M |
| 2025-07-15 | 129.90 | 132.90 | 126.50 | 128.20 | 0.2M |
| 2025-07-14 | 120.00 | 122.90 | 119.45 | 122.75 | 0.0M |
| 2025-07-11 | 122.40 | 122.90 | 120.60 | 121.60 | 0.0M |
| 2025-07-10 | 118.35 | 122.70 | 118.35 | 121.65 | 0.0M |
| 2025-07-09 | 120.00 | 122.40 | 118.10 | 118.80 | 0.0M |
| 2025-07-08 | 122.00 | 123.45 | 119.00 | 119.95 | 0.0M |
| 2025-07-07 | 122.55 | 125.60 | 121.10 | 121.55 | 0.0M |
| 2025-07-04 | 123.50 | 126.00 | 122.00 | 124.90 | 0.0M |
| 2025-07-03 | 122.60 | 125.60 | 121.55 | 122.35 | 0.0M |
| 2025-07-02 | 126.45 | 126.90 | 122.00 | 123.20 | 0.0M |
| 2025-07-01 | 126.00 | 127.20 | 123.30 | 124.10 | 0.0M |
| 2025-06-30 | 130.35 | 130.35 | 125.85 | 126.75 | 0.0M |
| 2025-06-27 | 131.60 | 131.90 | 126.70 | 127.20 | 0.0M |
| 2025-06-26 | 129.40 | 131.00 | 129.00 | 130.30 | 0.0M |
| 2025-06-25 | 126.40 | 128.95 | 125.00 | 127.30 | 0.0M |
| 2025-06-24 | 126.00 | 128.85 | 123.00 | 123.95 | 0.0M |
| 2025-06-23 | 128.00 | 129.00 | 123.20 | 123.85 | 0.1M |
| 2025-06-20 | 126.55 | 133.50 | 126.55 | 128.95 | 0.0M |
| 2025-06-19 | 133.80 | 134.50 | 126.45 | 127.30 | 0.1M |
| 2025-06-18 | 133.90 | 133.90 | 130.00 | 131.40 | 0.0M |
| 2025-06-17 | 132.95 | 133.00 | 131.00 | 131.55 | 0.0M |
| 2025-06-16 | 133.00 | 133.40 | 131.00 | 131.25 | 0.1M |
| 2025-06-13 | 126.85 | 137.00 | 125.00 | 133.35 | 0.3M |
| 2025-06-12 | 131.95 | 131.95 | 124.85 | 128.60 | 0.1M |
| 2025-06-11 | 134.85 | 134.90 | 127.25 | 128.80 | 0.1M |
| 2025-06-10 | 119.10 | 135.50 | 118.60 | 132.70 | 0.4M |
| 2025-06-09 | 122.00 | 123.45 | 117.00 | 118.55 | 0.0M |
| 2025-06-06 | 123.45 | 123.45 | 118.00 | 121.65 | 0.0M |
| 2025-06-05 | 122.00 | 123.50 | 116.55 | 120.35 | 0.0M |
| 2025-06-04 | 125.65 | 125.65 | 120.25 | 121.85 | 0.0M |
| 2025-06-03 | 118.00 | 127.00 | 118.00 | 123.70 | 0.1M |
| 2025-06-02 | 119.80 | 119.90 | 117.50 | 119.05 | 0.0M |
| 2025-05-30 | 116.40 | 120.00 | 115.00 | 117.73 | 0.1M |
| 2025-05-29 | 113.50 | 119.00 | 112.10 | 117.33 | 0.2M |
| 2025-05-28 | 110.00 | 114.00 | 107.21 | 112.27 | 0.1M |
| 2025-05-27 | 107.95 | 109.60 | 106.00 | 108.78 | 0.1M |
| 2025-05-26 | 102.00 | 114.00 | 96.00 | 107.90 | 0.3M |
| 2025-05-23 | 99.80 | 99.80 | 97.05 | 98.98 | 0.0M |
| 2025-05-22 | 100.07 | 100.07 | 97.00 | 98.30 | 0.0M |
| 2025-05-21 | 103.49 | 103.49 | 98.50 | 100.07 | 0.0M |
| 2025-05-20 | 101.00 | 101.00 | 95.25 | 99.42 | 0.1M |
| 2025-05-19 | 92.00 | 100.00 | 92.00 | 98.42 | 0.1M |
| 2025-05-16 | 93.00 | 93.85 | 90.10 | 91.93 | 0.0M |
| 2025-05-15 | 92.69 | 94.49 | 91.65 | 92.02 | 0.0M |
| 2025-05-14 | 90.11 | 92.95 | 90.11 | 91.47 | 0.0M |
| 2025-05-13 | 92.90 | 92.95 | 90.00 | 91.14 | 0.0M |
| 2025-05-12 | 91.90 | 95.00 | 89.65 | 90.97 | 0.0M |
| 2025-05-09 | 85.00 | 89.96 | 83.73 | 88.43 | 0.0M |
| 2025-05-08 | 90.00 | 90.98 | 86.50 | 88.20 | 0.0M |
| 2025-05-07 | 86.20 | 91.80 | 86.20 | 87.60 | 0.1M |
| 2025-05-06 | 90.00 | 92.00 | 87.50 | 89.62 | 0.0M |
| 2025-05-05 | 95.20 | 95.20 | 90.00 | 92.34 | 0.0M |
| 2025-05-02 | 94.00 | 94.00 | 92.00 | 92.55 | 0.0M |
| 2025-04-30 | 98.30 | 98.30 | 92.00 | 92.40 | 0.0M |
| 2025-04-29 | 96.89 | 96.89 | 93.02 | 93.48 | 0.0M |
| 2025-04-28 | 94.00 | 95.50 | 92.50 | 93.54 | 0.0M |
| 2025-04-25 | 98.00 | 98.00 | 93.00 | 93.80 | 0.0M |
| 2025-04-24 | 99.24 | 101.00 | 96.00 | 97.30 | 0.0M |
| 2025-04-23 | 99.25 | 102.00 | 97.00 | 98.75 | 0.0M |
| 2025-04-22 | 102.00 | 102.70 | 99.00 | 99.25 | 0.0M |
| 2025-04-21 | 99.95 | 104.00 | 99.00 | 102.74 | 0.0M |
| 2025-04-17 | 102.15 | 102.15 | 99.00 | 100.20 | 0.0M |
| 2025-04-16 | 102.95 | 102.95 | 99.20 | 99.82 | 0.0M |
| 2025-04-15 | 103.65 | 103.65 | 99.15 | 99.99 | 0.0M |
| 2025-04-11 | 102.80 | 102.80 | 98.00 | 99.14 | 0.0M |
| 2025-04-09 | 99.85 | 99.85 | 95.45 | 96.77 | 0.0M |
| 2025-04-08 | 100.01 | 104.00 | 97.00 | 97.52 | 0.0M |
| 2025-04-07 | 85.13 | 99.18 | 85.13 | 96.04 | 0.0M |
| 2025-04-04 | 105.00 | 106.59 | 98.50 | 99.67 | 0.0M |
| 2025-04-03 | 103.78 | 110.99 | 101.86 | 104.18 | 0.0M |
| 2025-04-02 | 104.00 | 106.00 | 99.00 | 103.78 | 0.0M |
| 2025-04-01 | 98.60 | 107.40 | 97.10 | 102.90 | 0.0M |
| 2025-03-28 | 101.00 | 104.39 | 94.20 | 95.84 | 0.0M |
| 2025-03-27 | 106.50 | 108.00 | 97.00 | 98.89 | 0.1M |
| 2025-03-26 | 111.50 | 111.99 | 103.45 | 104.25 | 0.0M |
| 2025-03-25 | 113.00 | 114.68 | 107.00 | 109.14 | 0.1M |
| 2025-03-24 | 100.00 | 114.30 | 98.00 | 111.77 | 0.2M |
| 2025-03-21 | 96.45 | 98.00 | 93.75 | 96.42 | 0.1M |
| 2025-03-20 | 97.70 | 98.90 | 93.30 | 94.64 | 0.0M |
| 2025-03-19 | 89.00 | 98.00 | 88.37 | 95.35 | 0.1M |
| 2025-03-18 | 87.32 | 89.47 | 86.10 | 87.67 | 0.1M |
| 2025-03-17 | 86.02 | 90.44 | 86.02 | 87.32 | 0.1M |
| 2025-03-13 | 88.97 | 90.90 | 84.40 | 86.40 | 0.1M |
| 2025-03-12 | 89.00 | 91.45 | 84.36 | 86.03 | 0.1M |
| 2025-03-11 | 88.99 | 91.00 | 86.27 | 90.18 | 0.1M |
| 2025-03-10 | 85.99 | 93.00 | 85.99 | 89.55 | 0.1M |
| 2025-03-07 | 92.76 | 94.89 | 88.63 | 91.40 | 0.1M |
| 2025-03-06 | 84.50 | 93.80 | 81.15 | 92.76 | 0.1M |
| 2025-03-05 | 82.99 | 83.99 | 79.00 | 83.11 | 0.1M |
| 2025-03-04 | 79.80 | 83.35 | 76.50 | 79.60 | 0.1M |
| 2025-03-03 | 90.31 | 91.75 | 75.00 | 79.21 | 0.1M |
| 2025-02-28 | 95.50 | 97.40 | 87.55 | 90.20 | 0.0M |
| 2025-02-27 | 98.25 | 103.40 | 92.95 | 95.50 | 0.0M |
| 2025-02-25 | 102.85 | 103.75 | 100.10 | 101.95 | 0.0M |
| 2025-02-24 | 105.85 | 105.85 | 98.00 | 100.15 | 0.0M |
| 2025-02-21 | 99.90 | 106.00 | 99.90 | 104.55 | 0.0M |
| 2025-02-20 | 103.95 | 105.80 | 97.65 | 99.90 | 0.0M |
| 2025-02-19 | 91.90 | 102.50 | 90.60 | 101.45 | 0.0M |
| 2025-02-18 | 94.70 | 95.70 | 91.75 | 92.95 | 0.0M |
| 2025-02-17 | 92.50 | 95.95 | 90.00 | 94.65 | 0.0M |
| 2025-02-14 | 100.15 | 104.50 | 89.20 | 93.70 | 0.1M |
| 2025-02-13 | 105.35 | 110.00 | 98.10 | 101.35 | 0.0M |
| 2025-02-12 | 99.00 | 108.95 | 90.30 | 105.35 | 0.1M |
| 2025-02-11 | 112.50 | 112.50 | 96.50 | 98.75 | 0.1M |
| 2025-02-10 | 108.50 | 116.35 | 105.15 | 107.00 | 0.0M |
| 2025-02-07 | 110.10 | 113.95 | 107.00 | 111.40 | 0.1M |
| 2025-02-06 | 119.90 | 121.25 | 117.00 | 118.50 | 0.0M |
| 2025-02-05 | 118.50 | 119.40 | 117.00 | 117.75 | 0.0M |
| 2025-02-04 | 117.10 | 121.00 | 116.00 | 118.05 | 0.0M |
| 2025-02-03 | 119.40 | 121.00 | 117.65 | 119.10 | 0.0M |
| 2025-02-01 | 122.40 | 122.75 | 115.00 | 121.55 | 0.0M |
| 2025-01-31 | 118.95 | 121.00 | 116.25 | 120.00 | 0.0M |
| 2025-01-30 | 118.50 | 121.00 | 114.00 | 119.60 | 0.1M |
| 2025-01-29 | 114.90 | 117.90 | 111.45 | 115.75 | 0.0M |
| 2025-01-28 | 113.20 | 115.50 | 105.00 | 111.95 | 0.0M |
| 2025-01-27 | 120.00 | 120.00 | 110.00 | 110.90 | 0.0M |
| 2025-01-24 | 124.65 | 125.10 | 120.00 | 121.70 | 0.0M |
| 2025-01-23 | 122.25 | 123.95 | 120.90 | 121.70 | 0.0M |
| 2025-01-22 | 123.00 | 123.60 | 115.10 | 122.25 | 0.0M |
| 2025-01-21 | 118.60 | 126.80 | 118.60 | 122.50 | 0.0M |
| 2025-01-20 | 115.15 | 119.90 | 114.00 | 117.90 | 0.1M |
| 2025-01-17 | 117.50 | 120.30 | 114.65 | 115.40 | 0.0M |
| 2025-01-16 | 121.50 | 123.00 | 117.70 | 118.55 | 0.0M |
| 2025-01-15 | 121.95 | 122.90 | 118.20 | 119.20 | 0.0M |
| 2025-01-14 | 119.55 | 125.00 | 119.55 | 121.55 | 0.0M |
| 2025-01-13 | 115.10 | 124.75 | 115.10 | 118.25 | 0.0M |
| 2025-01-10 | 126.25 | 135.00 | 118.30 | 121.70 | 0.2M |
| 2025-01-09 | 131.60 | 131.60 | 125.00 | 126.15 | 0.0M |
| 2025-01-08 | 134.25 | 134.25 | 128.00 | 130.15 | 0.1M |
| 2025-01-07 | 129.50 | 135.50 | 127.00 | 133.25 | 0.1M |
| 2025-01-06 | 132.80 | 132.80 | 125.00 | 127.65 | 0.0M |
| 2025-01-03 | 131.65 | 132.00 | 129.80 | 130.50 | 0.0M |
| 2025-01-02 | 131.45 | 134.25 | 130.05 | 131.65 | 0.0M |
| 2025-01-01 | 132.35 | 132.65 | 129.35 | 131.45 | 0.0M |