98.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 95.81 | 97.06 | 95.00 | 96.20 | 894.3K |
| 09:35 | 96.30 | 98.50 | 95.63 | 97.21 | 681.7K |
| 09:40 | 97.44 | 99.97 | 97.44 | 98.70 | 867.6K |
| 09:45 | 98.70 | 98.76 | 96.20 | 96.64 | 500.6K |
| 09:50 | 96.80 | 97.00 | 96.17 | 96.50 | 205.0K |
| 09:55 | 96.22 | 97.54 | 95.75 | 97.53 | 245.5K |
| 10:00 | 97.50 | 99.15 | 96.68 | 99.08 | 297.5K |
| 10:05 | 99.00 | 99.00 | 96.83 | 97.40 | 214.9K |
| 10:10 | 97.40 | 97.43 | 96.80 | 97.42 | 96.9K |
| 10:15 | 97.48 | 97.98 | 97.01 | 97.46 | 114.8K |
| 10:20 | 97.46 | 97.54 | 96.09 | 96.50 | 121.2K |
| 10:25 | 96.46 | 97.48 | 96.37 | 97.10 | 70.5K |
| 10:30 | 97.40 | 97.91 | 97.35 | 97.90 | 97.1K |
| 10:35 | 97.93 | 98.00 | 97.00 | 97.06 | 123.1K |
| 10:40 | 97.72 | 99.39 | 97.15 | 99.39 | 168.1K |
| 10:45 | 99.47 | 101.79 | 98.81 | 101.50 | 403.4K |
| 10:50 | 101.58 | 102.83 | 99.80 | 100.59 | 436.7K |
| 10:55 | 100.65 | 102.49 | 100.10 | 102.49 | 207.3K |
| 11:00 | 102.37 | 102.48 | 101.00 | 102.48 | 204.7K |
| 11:05 | 102.20 | 102.37 | 100.00 | 100.90 | 190.6K |
| 11:10 | 100.89 | 100.89 | 99.60 | 99.95 | 121.0K |
| 11:15 | 99.95 | 100.48 | 98.69 | 98.70 | 134.6K |
| 11:20 | 98.73 | 99.18 | 98.50 | 98.59 | 69.9K |
| 11:25 | 98.58 | 98.95 | 98.19 | 98.38 | 68.1K |
| 13:00 | 98.95 | 98.95 | 97.00 | 97.20 | 161.6K |
| 13:05 | 97.16 | 98.00 | 97.15 | 97.96 | 60.1K |
| 13:10 | 97.76 | 98.62 | 97.55 | 98.23 | 53.8K |
| 13:15 | 97.70 | 99.96 | 97.70 | 99.05 | 117.4K |
| 13:20 | 99.00 | 100.86 | 99.00 | 100.60 | 202.4K |
| 13:25 | 100.34 | 100.60 | 99.29 | 100.09 | 156.5K |
| 13:30 | 100.03 | 100.11 | 99.27 | 99.28 | 146.1K |
| 13:35 | 99.29 | 99.35 | 98.00 | 99.35 | 55.5K |
| 13:40 | 99.30 | 99.40 | 98.82 | 99.00 | 39.4K |
| 13:45 | 98.88 | 100.03 | 98.62 | 100.01 | 69.2K |
| 13:50 | 100.00 | 100.07 | 98.81 | 99.00 | 95.9K |
| 13:55 | 98.81 | 99.23 | 97.27 | 97.99 | 306.2K |
| 14:00 | 97.99 | 98.45 | 97.92 | 98.41 | 107.0K |
| 14:05 | 98.39 | 98.40 | 97.50 | 98.00 | 104.6K |
| 14:10 | 98.00 | 98.46 | 97.92 | 98.24 | 41.8K |
| 14:15 | 98.24 | 98.65 | 98.05 | 98.17 | 46.1K |
| 14:20 | 98.12 | 98.28 | 97.21 | 97.21 | 153.7K |
| 14:25 | 97.20 | 98.26 | 97.10 | 98.17 | 107.3K |
| 14:30 | 98.20 | 98.20 | 97.46 | 97.92 | 34.4K |
| 14:35 | 97.89 | 98.50 | 97.57 | 98.20 | 82.0K |
| 14:40 | 98.16 | 98.54 | 97.70 | 98.00 | 184.4K |
| 14:45 | 97.90 | 98.00 | 97.71 | 97.87 | 111.3K |
| 14:50 | 97.81 | 97.97 | 97.72 | 97.90 | 98.1K |
| 14:55 | 97.89 | 98.60 | 97.85 | 98.59 | 83.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 95.30 | 102.83 | 95.00 | 98.45 | 9.3M |
| 2025-09-25 | 94.00 | 99.95 | 92.00 | 95.20 | 10.2M |
| 2025-09-24 | 87.88 | 104.51 | 87.88 | 97.71 | 15.2M |
| 2025-09-23 | 86.00 | 89.00 | 82.02 | 87.09 | 9.5M |
| 2025-09-22 | 81.85 | 86.68 | 80.25 | 81.83 | 6.5M |
| 2025-09-19 | 81.60 | 86.77 | 79.00 | 83.20 | 8.4M |
| 2025-09-18 | 76.50 | 84.10 | 76.50 | 79.69 | 8.6M |
| 2025-09-17 | 74.17 | 79.33 | 73.51 | 77.30 | 5.3M |
| 2025-09-16 | 75.00 | 76.57 | 73.15 | 74.11 | 4.1M |
| 2025-09-15 | 75.47 | 78.33 | 74.00 | 75.89 | 4.9M |
| 2025-09-12 | 70.68 | 75.50 | 70.10 | 74.99 | 6.2M |
| 2025-09-11 | 69.02 | 72.17 | 68.68 | 70.73 | 4.2M |
| 2025-09-10 | 68.01 | 70.44 | 68.01 | 69.51 | 2.6M |
| 2025-09-09 | 72.50 | 72.85 | 68.13 | 69.11 | 5.9M |
| 2025-09-08 | 70.68 | 75.98 | 68.34 | 74.93 | 6.6M |
| 2025-09-05 | 68.48 | 71.30 | 68.00 | 70.68 | 3.2M |
| 2025-09-04 | 72.01 | 73.36 | 67.42 | 68.50 | 4.5M |
| 2025-09-03 | 71.71 | 74.40 | 70.88 | 72.84 | 4.0M |
| 2025-09-02 | 76.84 | 78.86 | 70.60 | 71.54 | 5.1M |
| 2025-09-01 | 73.01 | 78.88 | 72.00 | 77.36 | 6.2M |
| 2025-08-29 | 75.80 | 75.86 | 72.60 | 74.16 | 6.0M |
| 2025-08-28 | 73.91 | 79.00 | 72.80 | 77.88 | 7.2M |
| 2025-08-27 | 73.01 | 77.50 | 72.68 | 73.37 | 6.5M |
| 2025-08-26 | 76.20 | 76.49 | 72.88 | 73.76 | 7.2M |
| 2025-08-25 | 79.00 | 81.60 | 74.52 | 78.09 | 9.4M |
| 2025-08-22 | 68.10 | 83.00 | 68.05 | 79.99 | 10.7M |
| 2025-08-21 | 64.77 | 73.85 | 63.88 | 69.93 | 7.0M |
| 2025-08-20 | 63.89 | 66.63 | 61.92 | 65.84 | 4.5M |
| 2025-08-19 | 64.75 | 65.00 | 62.96 | 63.09 | 2.7M |
| 2025-08-18 | 63.70 | 66.25 | 63.04 | 65.51 | 4.5M |
| 2025-08-15 | 62.35 | 63.58 | 62.20 | 63.38 | 3.0M |
| 2025-08-14 | 63.06 | 63.86 | 61.80 | 62.66 | 3.8M |
| 2025-08-13 | 62.45 | 65.28 | 62.27 | 63.39 | 4.8M |
| 2025-08-12 | 61.30 | 62.85 | 60.20 | 62.45 | 4.6M |
| 2025-08-11 | 59.30 | 62.66 | 58.80 | 61.40 | 5.6M |
| 2025-08-08 | 60.81 | 61.80 | 59.32 | 59.50 | 4.4M |
| 2025-08-07 | 59.50 | 62.43 | 59.50 | 61.01 | 8.5M |
| 2025-08-06 | 57.72 | 59.99 | 56.90 | 59.79 | 4.9M |
| 2025-08-05 | 57.64 | 58.33 | 57.04 | 58.03 | 2.3M |
| 2025-08-04 | 55.11 | 58.28 | 54.87 | 57.52 | 4.6M |
| 2025-08-01 | 56.56 | 57.06 | 54.65 | 55.38 | 4.8M |
| 2025-07-31 | 57.27 | 57.69 | 56.41 | 56.70 | 2.8M |
| 2025-07-30 | 58.40 | 58.50 | 56.68 | 57.37 | 2.9M |
| 2025-07-29 | 58.71 | 58.99 | 57.50 | 58.49 | 2.7M |
| 2025-07-28 | 59.88 | 59.97 | 58.42 | 58.71 | 2.7M |
| 2025-07-25 | 59.00 | 60.27 | 58.49 | 59.25 | 3.9M |
| 2025-07-24 | 58.50 | 60.43 | 57.84 | 59.96 | 5.4M |
| 2025-07-23 | 54.26 | 59.31 | 54.26 | 58.52 | 8.4M |
| 2025-07-22 | 53.26 | 55.19 | 53.26 | 54.60 | 3.3M |
| 2025-07-21 | 53.91 | 54.09 | 53.00 | 53.38 | 3.0M |
| 2025-07-18 | 54.94 | 55.44 | 53.72 | 53.90 | 2.8M |
| 2025-07-17 | 54.58 | 54.98 | 54.21 | 54.75 | 1.7M |
| 2025-07-16 | 54.77 | 55.68 | 54.44 | 54.44 | 1.9M |
| 2025-07-15 | 55.71 | 55.98 | 54.60 | 54.77 | 2.5M |
| 2025-07-14 | 56.38 | 56.46 | 55.41 | 55.61 | 1.5M |
| 2025-07-11 | 55.74 | 56.65 | 55.25 | 56.46 | 2.2M |
| 2025-07-10 | 56.62 | 56.76 | 55.60 | 55.73 | 1.8M |
| 2025-07-09 | 56.77 | 57.48 | 55.85 | 56.86 | 2.8M |
| 2025-07-08 | 57.30 | 58.05 | 56.91 | 57.08 | 2.2M |
| 2025-07-07 | 56.50 | 58.90 | 56.35 | 56.98 | 3.0M |
| 2025-07-04 | 54.80 | 58.30 | 53.43 | 56.54 | 4.7M |
| 2025-07-03 | 55.00 | 55.55 | 54.71 | 54.92 | 1.1M |
| 2025-07-02 | 56.60 | 56.60 | 54.80 | 55.06 | 2.0M |
| 2025-07-01 | 57.35 | 58.00 | 56.44 | 56.69 | 2.2M |
| 2025-06-30 | 56.09 | 57.48 | 56.09 | 57.32 | 2.8M |
| 2025-06-27 | 56.00 | 56.57 | 55.56 | 55.69 | 1.5M |
| 2025-06-26 | 56.66 | 57.35 | 55.52 | 55.72 | 1.8M |
| 2025-06-25 | 56.21 | 56.96 | 55.40 | 56.72 | 2.3M |
| 2025-06-24 | 56.13 | 56.98 | 55.86 | 56.57 | 2.0M |
| 2025-06-23 | 54.46 | 57.23 | 54.30 | 56.73 | 3.0M |
| 2025-06-20 | 54.26 | 55.19 | 53.98 | 54.60 | 1.3M |
| 2025-06-19 | 54.00 | 56.00 | 53.65 | 54.51 | 3.2M |
| 2025-06-18 | 52.50 | 55.25 | 51.81 | 54.10 | 3.2M |
| 2025-06-17 | 53.59 | 53.76 | 51.12 | 51.58 | 2.4M |
| 2025-06-16 | 53.99 | 54.50 | 53.43 | 53.48 | 1.3M |
| 2025-06-13 | 52.70 | 54.87 | 52.15 | 54.01 | 3.4M |
| 2025-06-12 | 53.40 | 53.42 | 52.52 | 52.71 | 1.6M |
| 2025-06-11 | 53.29 | 54.19 | 53.29 | 53.31 | 1.1M |
| 2025-06-10 | 54.69 | 54.80 | 52.91 | 53.19 | 1.1M |
| 2025-06-09 | 54.84 | 55.16 | 53.90 | 54.69 | 1.2M |
| 2025-06-06 | 55.20 | 55.37 | 54.41 | 54.83 | 0.8M |
| 2025-06-05 | 54.30 | 55.19 | 54.00 | 55.15 | 1.2M |
| 2025-06-04 | 54.36 | 54.75 | 53.41 | 54.25 | 1.0M |
| 2025-06-03 | 53.75 | 56.22 | 53.60 | 54.34 | 2.1M |
| 2025-05-30 | 54.92 | 54.99 | 53.38 | 53.75 | 1.0M |
| 2025-05-29 | 53.70 | 55.36 | 53.38 | 55.06 | 1.5M |
| 2025-05-28 | 53.85 | 54.36 | 53.50 | 53.70 | 0.5M |
| 2025-05-27 | 55.00 | 55.00 | 53.78 | 53.99 | 0.9M |
| 2025-05-26 | 54.62 | 55.35 | 53.90 | 55.01 | 1.1M |
| 2025-05-23 | 55.20 | 55.66 | 54.51 | 54.61 | 0.7M |
| 2025-05-22 | 55.89 | 56.89 | 54.87 | 54.94 | 1.1M |
| 2025-05-21 | 57.60 | 57.90 | 55.40 | 55.89 | 2.1M |
| 2025-05-20 | 55.20 | 58.10 | 54.81 | 57.60 | 2.0M |
| 2025-05-19 | 56.08 | 56.54 | 54.70 | 55.16 | 1.2M |
| 2025-05-16 | 55.80 | 56.43 | 55.59 | 55.73 | 0.7M |
| 2025-05-15 | 57.50 | 57.57 | 55.25 | 55.61 | 1.3M |
| 2025-05-14 | 58.20 | 58.90 | 57.30 | 57.59 | 1.0M |
| 2025-05-13 | 59.74 | 59.88 | 58.00 | 58.18 | 1.1M |
| 2025-05-12 | 56.99 | 59.28 | 56.66 | 59.10 | 2.5M |
| 2025-05-09 | 58.09 | 58.09 | 56.68 | 56.74 | 1.6M |
| 2025-05-08 | 59.70 | 59.75 | 57.25 | 58.15 | 3.1M |
| 2025-05-07 | 61.10 | 61.69 | 59.20 | 59.61 | 1.6M |
| 2025-05-06 | 60.50 | 60.99 | 59.55 | 60.65 | 1.6M |
| 2025-04-30 | 58.01 | 61.00 | 58.01 | 60.00 | 2.2M |
| 2025-04-29 | 56.95 | 58.48 | 56.07 | 58.20 | 0.9M |
| 2025-04-28 | 58.30 | 58.77 | 55.36 | 56.94 | 2.0M |
| 2025-04-25 | 58.26 | 60.27 | 57.68 | 58.81 | 1.6M |
| 2025-04-24 | 59.00 | 59.92 | 58.16 | 58.26 | 1.3M |
| 2025-04-23 | 59.00 | 59.46 | 57.60 | 58.90 | 1.6M |
| 2025-04-22 | 60.30 | 60.58 | 58.05 | 59.00 | 1.6M |
| 2025-04-21 | 59.60 | 60.87 | 58.80 | 60.68 | 1.4M |
| 2025-04-18 | 61.00 | 61.00 | 59.22 | 59.66 | 1.1M |
| 2025-04-17 | 61.53 | 62.96 | 60.68 | 61.04 | 1.3M |
| 2025-04-16 | 61.00 | 63.25 | 60.72 | 61.85 | 1.9M |
| 2025-04-15 | 62.00 | 62.09 | 58.85 | 61.10 | 2.0M |
| 2025-04-14 | 62.54 | 63.00 | 61.00 | 62.38 | 1.2M |
| 2025-04-11 | 59.00 | 63.86 | 58.55 | 61.47 | 2.3M |
| 2025-04-10 | 59.98 | 60.42 | 58.03 | 59.38 | 2.0M |
| 2025-04-09 | 54.26 | 60.00 | 52.26 | 58.32 | 3.4M |
| 2025-04-08 | 58.54 | 59.97 | 53.01 | 55.25 | 3.3M |
| 2025-04-07 | 60.00 | 64.00 | 55.58 | 57.40 | 2.4M |
| 2025-04-03 | 62.72 | 65.35 | 62.68 | 64.66 | 1.6M |
| 2025-04-02 | 63.23 | 64.95 | 62.81 | 63.50 | 1.4M |
| 2025-04-01 | 62.00 | 63.99 | 61.60 | 63.33 | 2.2M |
| 2025-03-31 | 61.36 | 63.37 | 60.87 | 62.00 | 1.4M |
| 2025-03-28 | 63.01 | 63.64 | 60.80 | 61.98 | 2.1M |
| 2025-03-27 | 60.15 | 64.50 | 59.18 | 63.32 | 2.5M |
| 2025-03-26 | 60.48 | 61.57 | 60.22 | 60.60 | 1.1M |
| 2025-03-25 | 60.97 | 62.00 | 60.10 | 60.48 | 0.9M |
| 2025-03-24 | 60.56 | 62.70 | 59.99 | 61.24 | 1.4M |
| 2025-03-21 | 61.20 | 62.56 | 60.31 | 60.55 | 1.9M |
| 2025-03-20 | 61.70 | 62.88 | 60.51 | 61.51 | 1.2M |
| 2025-03-19 | 63.02 | 63.42 | 61.20 | 61.70 | 1.2M |
| 2025-03-18 | 64.10 | 65.98 | 63.15 | 63.32 | 1.7M |
| 2025-03-17 | 64.00 | 64.95 | 63.00 | 64.10 | 1.5M |
| 2025-03-14 | 63.16 | 64.37 | 62.00 | 63.66 | 1.5M |
| 2025-03-13 | 63.92 | 64.37 | 61.92 | 62.76 | 1.7M |
| 2025-03-12 | 65.50 | 66.41 | 64.12 | 64.40 | 1.6M |
| 2025-03-11 | 65.54 | 67.32 | 64.21 | 65.49 | 2.1M |
| 2025-03-10 | 66.50 | 68.45 | 65.57 | 66.20 | 2.0M |
| 2025-03-07 | 69.45 | 70.38 | 65.99 | 66.50 | 3.7M |
| 2025-03-06 | 67.00 | 71.80 | 67.00 | 69.35 | 5.9M |
| 2025-03-05 | 64.00 | 64.65 | 62.62 | 63.90 | 1.8M |
| 2025-03-04 | 60.26 | 64.52 | 60.04 | 64.16 | 2.9M |
| 2025-03-03 | 63.78 | 64.83 | 60.67 | 61.32 | 2.6M |
| 2025-02-28 | 67.05 | 67.80 | 63.00 | 63.38 | 2.6M |
| 2025-02-27 | 68.35 | 69.47 | 65.13 | 67.80 | 2.4M |
| 2025-02-26 | 68.60 | 68.80 | 67.03 | 68.23 | 2.1M |
| 2025-02-25 | 67.77 | 72.84 | 67.01 | 68.03 | 3.5M |
| 2025-02-24 | 66.00 | 70.54 | 65.34 | 69.40 | 4.4M |
| 2025-02-21 | 62.00 | 67.08 | 61.84 | 66.48 | 4.7M |
| 2025-02-20 | 63.00 | 66.87 | 62.23 | 62.84 | 3.4M |
| 2025-02-19 | 63.14 | 64.50 | 62.91 | 63.46 | 3.7M |
| 2025-02-18 | 62.35 | 65.75 | 61.18 | 63.15 | 6.5M |
| 2025-02-17 | 56.22 | 63.97 | 56.00 | 62.39 | 8.5M |
| 2025-02-14 | 56.00 | 56.99 | 55.29 | 56.00 | 2.4M |
| 2025-02-13 | 57.04 | 58.97 | 56.77 | 56.81 | 3.6M |
| 2025-02-12 | 57.29 | 57.64 | 56.18 | 57.02 | 2.4M |
| 2025-02-11 | 58.77 | 58.77 | 56.40 | 57.15 | 2.6M |
| 2025-02-10 | 57.98 | 58.80 | 57.61 | 58.60 | 2.2M |
| 2025-02-07 | 59.33 | 59.95 | 57.40 | 58.20 | 3.6M |
| 2025-02-06 | 55.88 | 60.18 | 55.36 | 59.65 | 4.5M |
| 2025-02-05 | 55.52 | 58.26 | 55.52 | 55.98 | 2.4M |
| 2025-01-27 | 56.23 | 56.27 | 53.69 | 54.84 | 2.6M |
| 2025-01-24 | 56.50 | 57.57 | 55.88 | 56.43 | 2.1M |
| 2025-01-23 | 58.01 | 58.49 | 55.85 | 56.50 | 2.6M |
| 2025-01-22 | 57.60 | 58.68 | 56.01 | 57.55 | 3.1M |
| 2025-01-21 | 57.78 | 58.20 | 56.29 | 57.68 | 2.5M |
| 2025-01-20 | 58.76 | 58.90 | 56.80 | 57.36 | 2.9M |
| 2025-01-17 | 56.71 | 60.20 | 55.53 | 58.76 | 4.9M |
| 2025-01-16 | 57.50 | 58.55 | 56.00 | 57.01 | 3.7M |
| 2025-01-15 | 57.89 | 58.50 | 56.40 | 57.00 | 2.9M |
| 2025-01-14 | 54.10 | 59.20 | 54.04 | 57.94 | 4.7M |
| 2025-01-13 | 54.00 | 54.69 | 52.91 | 54.28 | 2.4M |
| 2025-01-10 | 55.80 | 60.00 | 54.73 | 55.18 | 5.0M |
| 2025-01-09 | 54.00 | 55.80 | 53.45 | 55.75 | 5.3M |
| 2025-01-08 | 54.17 | 55.28 | 52.68 | 54.30 | 5.0M |
| 2025-01-07 | 50.00 | 54.49 | 50.00 | 54.45 | 5.5M |
| 2025-01-06 | 50.00 | 51.25 | 49.44 | 49.90 | 3.0M |
| 2025-01-03 | 48.35 | 51.67 | 47.56 | 49.25 | 3.8M |
| 2025-01-02 | 49.00 | 49.27 | 47.17 | 47.92 | 2.3M |