105.28
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 106.08 | 106.08 | 105.75 | 105.75 | 324.4K |
| 09:35 | 105.79 | 105.79 | 105.41 | 105.41 | 420.5K |
| 09:40 | 105.40 | 105.56 | 105.40 | 105.42 | 348.3K |
| 09:45 | 105.41 | 105.60 | 105.41 | 105.48 | 198.7K |
| 09:50 | 105.46 | 105.59 | 105.45 | 105.58 | 113.9K |
| 09:55 | 105.56 | 105.65 | 105.53 | 105.57 | 167.5K |
| 10:00 | 105.58 | 105.72 | 105.55 | 105.64 | 80.3K |
| 10:05 | 105.64 | 105.64 | 105.42 | 105.42 | 237.9K |
| 10:10 | 105.43 | 105.48 | 105.33 | 105.39 | 215.9K |
| 10:15 | 105.40 | 105.44 | 105.27 | 105.35 | 213.3K |
| 10:20 | 105.35 | 105.45 | 105.27 | 105.36 | 148.5K |
| 10:25 | 105.38 | 105.43 | 105.33 | 105.33 | 123.1K |
| 10:30 | 105.35 | 105.46 | 105.25 | 105.40 | 171.2K |
| 10:35 | 105.37 | 105.47 | 105.35 | 105.39 | 94.7K |
| 10:40 | 105.45 | 105.47 | 105.37 | 105.42 | 75.6K |
| 10:45 | 105.44 | 105.55 | 105.43 | 105.43 | 77.6K |
| 10:50 | 105.43 | 105.48 | 105.35 | 105.37 | 63.6K |
| 10:55 | 105.42 | 105.43 | 105.31 | 105.31 | 90.9K |
| 11:00 | 105.31 | 105.31 | 105.22 | 105.25 | 187.5K |
| 11:05 | 105.27 | 105.27 | 105.14 | 105.22 | 238.6K |
| 11:10 | 105.25 | 105.25 | 105.10 | 105.20 | 202.3K |
| 11:15 | 105.20 | 105.25 | 105.05 | 105.25 | 169.9K |
| 11:20 | 105.25 | 105.38 | 105.21 | 105.38 | 78.4K |
| 11:25 | 105.36 | 105.48 | 105.28 | 105.29 | 102.1K |
| 13:00 | 105.28 | 105.44 | 105.14 | 105.37 | 229.3K |
| 13:05 | 105.37 | 105.44 | 105.26 | 105.35 | 69.8K |
| 13:10 | 105.34 | 105.41 | 105.28 | 105.41 | 41.5K |
| 13:15 | 105.42 | 105.55 | 105.41 | 105.53 | 105.2K |
| 13:20 | 105.51 | 105.55 | 105.40 | 105.41 | 58.0K |
| 13:25 | 105.40 | 105.52 | 105.38 | 105.52 | 67.8K |
| 13:30 | 105.50 | 105.55 | 105.45 | 105.52 | 67.9K |
| 13:35 | 105.50 | 105.66 | 105.49 | 105.60 | 105.2K |
| 13:40 | 105.59 | 105.76 | 105.51 | 105.72 | 182.1K |
| 13:45 | 105.72 | 105.81 | 105.65 | 105.77 | 162.3K |
| 13:50 | 105.77 | 105.82 | 105.64 | 105.78 | 154.0K |
| 13:55 | 105.81 | 105.85 | 105.71 | 105.71 | 93.7K |
| 14:00 | 105.75 | 105.85 | 105.67 | 105.84 | 107.5K |
| 14:05 | 105.82 | 105.88 | 105.79 | 105.83 | 96.0K |
| 14:10 | 105.82 | 105.86 | 105.71 | 105.71 | 111.6K |
| 14:15 | 105.70 | 105.84 | 105.70 | 105.83 | 78.0K |
| 14:20 | 105.82 | 105.84 | 105.77 | 105.84 | 115.8K |
| 14:25 | 105.84 | 105.85 | 105.77 | 105.84 | 90.1K |
| 14:30 | 105.83 | 105.84 | 105.69 | 105.75 | 117.8K |
| 14:35 | 105.77 | 105.85 | 105.71 | 105.79 | 141.2K |
| 14:40 | 105.81 | 105.86 | 105.81 | 105.84 | 188.8K |
| 14:45 | 105.84 | 105.95 | 105.84 | 105.90 | 246.1K |
| 14:50 | 105.89 | 105.99 | 105.88 | 105.91 | 255.8K |
| 14:55 | 105.89 | 105.93 | 105.81 | 105.88 | 102.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 105.60 | 105.79 | 104.31 | 105.28 | 12.2M |
| 2025-09-26 | 106.08 | 106.15 | 105.05 | 105.80 | 7.2M |
| 2025-09-25 | 106.41 | 106.66 | 105.68 | 106.00 | 6.9M |
| 2025-09-24 | 105.98 | 106.66 | 105.70 | 106.52 | 10.4M |
| 2025-09-23 | 104.80 | 106.21 | 104.50 | 106.17 | 12.4M |
| 2025-09-22 | 105.42 | 105.68 | 104.85 | 104.98 | 10.8M |
| 2025-09-19 | 104.98 | 105.50 | 104.90 | 105.44 | 8.8M |
| 2025-09-18 | 106.69 | 106.69 | 104.84 | 104.94 | 20.3M |
| 2025-09-17 | 107.00 | 107.28 | 106.51 | 106.74 | 9.4M |
| 2025-09-16 | 107.22 | 107.61 | 106.97 | 107.00 | 8.8M |
| 2025-09-15 | 108.90 | 108.90 | 107.03 | 107.39 | 9.7M |
| 2025-09-12 | 108.19 | 108.51 | 107.53 | 107.75 | 10.2M |
| 2025-09-11 | 108.26 | 108.47 | 107.54 | 108.30 | 12.9M |
| 2025-09-10 | 107.06 | 109.00 | 106.75 | 108.47 | 14.6M |
| 2025-09-09 | 108.00 | 108.25 | 106.84 | 107.00 | 10.3M |
| 2025-09-08 | 106.54 | 108.39 | 106.03 | 108.11 | 18.6M |
| 2025-09-05 | 106.49 | 106.70 | 105.80 | 106.54 | 10.4M |
| 2025-09-04 | 107.19 | 107.19 | 105.50 | 106.75 | 15.5M |
| 2025-09-03 | 108.00 | 108.00 | 107.00 | 107.39 | 11.6M |
| 2025-09-02 | 106.99 | 108.09 | 106.51 | 107.90 | 19.3M |
| 2025-09-01 | 107.46 | 107.50 | 106.60 | 106.99 | 12.3M |
| 2025-08-29 | 109.00 | 109.99 | 108.66 | 109.50 | 16.3M |
| 2025-08-28 | 109.00 | 109.29 | 108.30 | 108.97 | 13.1M |
| 2025-08-27 | 109.82 | 110.20 | 108.75 | 108.80 | 14.9M |
| 2025-08-26 | 110.07 | 110.09 | 109.48 | 109.62 | 11.3M |
| 2025-08-25 | 109.60 | 110.18 | 108.89 | 110.09 | 17.7M |
| 2025-08-22 | 109.01 | 109.59 | 108.59 | 109.54 | 16.9M |
| 2025-08-21 | 107.58 | 109.06 | 107.29 | 109.02 | 21.4M |
| 2025-08-20 | 107.16 | 107.70 | 106.32 | 107.69 | 21.5M |
| 2025-08-19 | 108.36 | 108.54 | 107.00 | 107.00 | 27.5M |
| 2025-08-18 | 108.32 | 108.85 | 107.81 | 108.19 | 17.7M |
| 2025-08-15 | 108.85 | 109.15 | 108.25 | 108.33 | 13.4M |
| 2025-08-14 | 109.23 | 109.56 | 108.80 | 108.81 | 11.0M |
| 2025-08-13 | 109.67 | 109.68 | 108.90 | 109.22 | 11.4M |
| 2025-08-12 | 109.09 | 109.85 | 109.04 | 109.36 | 9.8M |
| 2025-08-11 | 109.77 | 110.18 | 108.85 | 108.98 | 19.6M |
| 2025-08-08 | 108.98 | 110.10 | 108.80 | 109.99 | 23.0M |
| 2025-08-07 | 108.24 | 108.24 | 107.69 | 107.84 | 13.1M |
| 2025-08-06 | 108.78 | 109.11 | 108.05 | 108.27 | 11.3M |
| 2025-08-05 | 108.15 | 109.07 | 107.89 | 109.07 | 10.4M |
| 2025-08-04 | 107.93 | 108.37 | 107.77 | 108.12 | 9.2M |
| 2025-08-01 | 108.68 | 109.18 | 107.66 | 108.08 | 11.3M |
| 2025-07-31 | 109.41 | 109.48 | 108.40 | 108.56 | 10.4M |
| 2025-07-30 | 109.10 | 109.94 | 108.80 | 109.51 | 12.2M |
| 2025-07-29 | 109.40 | 109.58 | 108.81 | 109.20 | 10.1M |
| 2025-07-28 | 110.49 | 110.63 | 109.12 | 109.38 | 14.4M |
| 2025-07-25 | 111.01 | 111.14 | 110.17 | 110.28 | 11.8M |
| 2025-07-24 | 111.41 | 111.42 | 110.84 | 111.00 | 11.0M |
| 2025-07-23 | 111.66 | 112.08 | 111.16 | 111.38 | 10.5M |
| 2025-07-22 | 111.31 | 111.68 | 110.72 | 111.62 | 12.9M |
| 2025-07-21 | 111.50 | 111.69 | 111.16 | 111.27 | 10.6M |
| 2025-07-18 | 111.77 | 111.95 | 111.36 | 111.69 | 10.5M |
| 2025-07-17 | 112.90 | 113.28 | 111.59 | 111.76 | 11.7M |
| 2025-07-16 | 112.43 | 113.33 | 112.43 | 112.95 | 6.3M |
| 2025-07-15 | 113.02 | 113.44 | 112.22 | 112.42 | 6.5M |
| 2025-07-14 | 112.81 | 113.66 | 112.63 | 113.18 | 5.5M |
| 2025-07-11 | 112.36 | 113.99 | 112.03 | 112.76 | 11.7M |
| 2025-07-10 | 113.52 | 113.98 | 112.16 | 112.40 | 10.2M |
| 2025-07-09 | 111.95 | 114.56 | 111.81 | 113.52 | 16.0M |
| 2025-07-08 | 112.24 | 112.51 | 111.54 | 111.95 | 8.5M |
| 2025-07-07 | 111.80 | 112.41 | 111.18 | 112.24 | 6.6M |
| 2025-07-04 | 111.10 | 111.95 | 111.01 | 111.89 | 5.9M |
| 2025-07-03 | 111.90 | 112.11 | 111.00 | 111.20 | 9.7M |
| 2025-07-02 | 112.50 | 112.87 | 111.87 | 111.89 | 5.9M |
| 2025-07-01 | 112.50 | 112.94 | 112.10 | 112.56 | 5.0M |
| 2025-06-30 | 111.60 | 113.10 | 111.58 | 112.55 | 8.1M |
| 2025-06-27 | 113.19 | 114.28 | 111.90 | 112.17 | 10.5M |
| 2025-06-26 | 112.70 | 113.91 | 112.60 | 113.29 | 8.7M |
| 2025-06-25 | 112.38 | 113.08 | 112.07 | 112.80 | 9.2M |
| 2025-06-24 | 112.50 | 113.16 | 112.37 | 112.68 | 8.2M |
| 2025-06-23 | 113.50 | 114.69 | 112.00 | 112.50 | 9.6M |
| 2025-06-20 | 112.52 | 114.35 | 112.40 | 114.09 | 8.6M |
| 2025-06-19 | 112.66 | 112.92 | 111.36 | 112.70 | 7.0M |
| 2025-06-18 | 112.87 | 112.98 | 112.20 | 112.76 | 4.8M |
| 2025-06-17 | 113.08 | 113.30 | 111.98 | 112.90 | 4.7M |
| 2025-06-16 | 112.22 | 113.25 | 112.22 | 113.06 | 6.6M |
| 2025-06-13 | 111.65 | 112.76 | 111.65 | 112.22 | 8.1M |
| 2025-06-12 | 113.36 | 113.57 | 111.56 | 111.64 | 10.6M |
| 2025-06-11 | 113.31 | 113.68 | 113.00 | 113.36 | 6.1M |
| 2025-06-10 | 114.32 | 114.75 | 113.25 | 113.31 | 9.3M |
| 2025-06-09 | 116.50 | 117.08 | 114.15 | 114.32 | 10.3M |
| 2025-06-06 | 116.40 | 116.75 | 115.15 | 116.61 | 7.0M |
| 2025-06-05 | 117.54 | 118.68 | 116.88 | 118.25 | 7.9M |
| 2025-06-04 | 117.60 | 117.98 | 117.26 | 117.63 | 8.0M |
| 2025-06-03 | 116.33 | 117.76 | 116.13 | 117.68 | 8.8M |
| 2025-05-30 | 114.93 | 116.99 | 114.71 | 116.83 | 8.9M |
| 2025-05-29 | 114.85 | 115.20 | 114.47 | 114.94 | 5.1M |
| 2025-05-28 | 115.77 | 116.37 | 114.63 | 114.85 | 5.7M |
| 2025-05-27 | 114.55 | 116.19 | 114.37 | 115.90 | 8.3M |
| 2025-05-26 | 114.40 | 114.75 | 113.68 | 114.60 | 5.4M |
| 2025-05-23 | 114.70 | 115.50 | 114.20 | 114.20 | 5.9M |
| 2025-05-22 | 115.10 | 115.74 | 114.27 | 114.83 | 6.2M |
| 2025-05-21 | 115.80 | 115.98 | 114.83 | 115.00 | 5.9M |
| 2025-05-20 | 114.54 | 116.00 | 114.49 | 115.50 | 9.8M |
| 2025-05-19 | 113.50 | 114.68 | 113.41 | 114.25 | 6.9M |
| 2025-05-16 | 113.55 | 113.80 | 112.19 | 113.77 | 8.4M |
| 2025-05-15 | 113.89 | 114.30 | 113.22 | 113.63 | 7.4M |
| 2025-05-14 | 113.29 | 114.50 | 113.29 | 113.96 | 10.4M |
| 2025-05-13 | 113.69 | 113.79 | 112.60 | 113.43 | 8.0M |
| 2025-05-12 | 113.90 | 114.17 | 113.21 | 113.70 | 7.0M |
| 2025-05-09 | 113.39 | 114.60 | 113.12 | 113.99 | 9.0M |
| 2025-05-08 | 113.75 | 114.50 | 113.35 | 113.41 | 6.9M |
| 2025-05-07 | 113.18 | 114.30 | 112.00 | 114.30 | 12.7M |
| 2025-05-06 | 112.21 | 113.66 | 110.77 | 113.06 | 9.6M |
| 2025-04-30 | 113.15 | 113.18 | 111.28 | 112.25 | 7.7M |
| 2025-04-29 | 112.26 | 113.45 | 112.02 | 113.15 | 7.4M |
| 2025-04-28 | 110.87 | 113.35 | 110.52 | 112.26 | 11.5M |
| 2025-04-25 | 110.47 | 110.99 | 110.07 | 110.95 | 6.1M |
| 2025-04-24 | 110.50 | 111.04 | 110.01 | 110.46 | 7.3M |
| 2025-04-23 | 112.51 | 112.80 | 110.65 | 110.84 | 12.6M |
| 2025-04-22 | 112.80 | 113.67 | 112.66 | 112.91 | 7.6M |
| 2025-04-21 | 114.29 | 114.74 | 112.46 | 112.90 | 12.1M |
| 2025-04-18 | 113.99 | 114.81 | 113.40 | 114.79 | 8.2M |
| 2025-04-17 | 113.94 | 114.37 | 112.88 | 114.26 | 9.0M |
| 2025-04-16 | 111.70 | 114.16 | 111.24 | 114.02 | 18.7M |
| 2025-04-15 | 110.43 | 111.99 | 110.11 | 111.75 | 12.3M |
| 2025-04-14 | 109.30 | 110.96 | 108.62 | 110.40 | 13.2M |
| 2025-04-11 | 110.29 | 110.39 | 109.12 | 109.79 | 11.5M |
| 2025-04-10 | 111.70 | 111.70 | 109.10 | 110.90 | 17.1M |
| 2025-04-09 | 111.59 | 112.60 | 109.12 | 112.60 | 19.0M |
| 2025-04-08 | 107.99 | 111.70 | 107.50 | 111.60 | 32.3M |
| 2025-04-07 | 106.50 | 109.20 | 104.60 | 108.45 | 36.8M |
| 2025-04-03 | 107.30 | 109.36 | 107.18 | 108.99 | 17.1M |
| 2025-04-02 | 106.89 | 107.88 | 106.60 | 107.66 | 10.4M |
| 2025-04-01 | 107.38 | 107.39 | 106.38 | 107.00 | 10.6M |
| 2025-03-31 | 106.44 | 107.70 | 106.30 | 107.36 | 15.4M |
| 2025-03-28 | 106.63 | 106.70 | 106.01 | 106.40 | 5.8M |
| 2025-03-27 | 106.80 | 107.48 | 106.30 | 106.51 | 9.9M |
| 2025-03-26 | 106.00 | 107.58 | 106.00 | 106.61 | 10.8M |
| 2025-03-25 | 105.88 | 106.27 | 105.39 | 105.90 | 10.3M |
| 2025-03-24 | 106.65 | 107.10 | 105.39 | 105.70 | 18.8M |
| 2025-03-21 | 105.10 | 108.18 | 105.10 | 106.65 | 35.5M |
| 2025-03-20 | 105.80 | 105.88 | 104.60 | 105.00 | 17.7M |
| 2025-03-19 | 106.00 | 106.07 | 105.33 | 105.81 | 9.5M |
| 2025-03-18 | 106.09 | 106.45 | 105.71 | 105.92 | 10.7M |
| 2025-03-17 | 106.55 | 106.66 | 105.81 | 105.99 | 12.9M |
| 2025-03-14 | 105.82 | 107.00 | 105.82 | 106.51 | 15.6M |
| 2025-03-13 | 105.67 | 106.24 | 105.40 | 105.79 | 11.1M |
| 2025-03-12 | 107.00 | 107.00 | 105.29 | 105.66 | 20.1M |
| 2025-03-11 | 106.04 | 107.71 | 106.03 | 107.22 | 10.2M |
| 2025-03-10 | 108.48 | 108.48 | 106.40 | 106.64 | 13.6M |
| 2025-03-07 | 107.90 | 108.59 | 107.13 | 108.59 | 14.1M |
| 2025-03-06 | 108.30 | 108.49 | 107.22 | 107.97 | 17.6M |
| 2025-03-05 | 106.66 | 108.81 | 106.38 | 108.38 | 16.5M |
| 2025-03-04 | 105.77 | 107.00 | 105.72 | 106.80 | 10.0M |
| 2025-03-03 | 106.93 | 107.32 | 105.80 | 106.23 | 15.3M |
| 2025-02-28 | 106.68 | 107.72 | 106.68 | 106.92 | 14.2M |
| 2025-02-27 | 107.50 | 107.61 | 106.56 | 107.00 | 16.8M |
| 2025-02-26 | 109.49 | 109.81 | 107.16 | 107.70 | 21.0M |
| 2025-02-25 | 110.00 | 110.49 | 108.36 | 108.80 | 20.5M |
| 2025-02-24 | 114.50 | 114.55 | 111.06 | 111.47 | 23.1M |
| 2025-02-21 | 110.50 | 116.10 | 110.45 | 114.50 | 35.2M |
| 2025-02-20 | 111.58 | 111.58 | 109.82 | 110.37 | 15.0M |
| 2025-02-19 | 111.90 | 113.25 | 111.58 | 112.00 | 14.3M |
| 2025-02-18 | 113.11 | 114.24 | 111.50 | 111.99 | 15.9M |
| 2025-02-17 | 113.27 | 115.13 | 112.11 | 113.21 | 26.0M |
| 2025-02-14 | 110.49 | 112.94 | 109.71 | 112.65 | 22.7M |
| 2025-02-13 | 110.72 | 112.05 | 110.13 | 110.61 | 16.2M |
| 2025-02-12 | 109.54 | 111.20 | 109.25 | 110.72 | 15.4M |
| 2025-02-11 | 109.77 | 111.67 | 109.00 | 109.79 | 17.8M |
| 2025-02-10 | 108.91 | 113.70 | 108.69 | 110.00 | 34.5M |
| 2025-02-07 | 108.01 | 108.68 | 107.01 | 108.14 | 18.9M |
| 2025-02-06 | 108.19 | 108.60 | 107.76 | 108.34 | 10.1M |
| 2025-02-05 | 110.39 | 110.60 | 107.91 | 108.30 | 13.6M |
| 2025-01-27 | 109.05 | 111.20 | 108.70 | 110.97 | 14.0M |
| 2025-01-24 | 109.31 | 110.20 | 108.75 | 109.02 | 9.9M |
| 2025-01-23 | 108.80 | 111.36 | 108.69 | 109.55 | 13.9M |
| 2025-01-22 | 106.60 | 108.47 | 106.60 | 108.32 | 11.9M |
| 2025-01-21 | 108.49 | 108.50 | 106.88 | 107.20 | 13.2M |
| 2025-01-20 | 108.81 | 110.00 | 108.05 | 108.50 | 9.1M |
| 2025-01-17 | 109.00 | 110.50 | 108.48 | 109.10 | 9.2M |
| 2025-01-16 | 108.40 | 109.85 | 107.99 | 109.29 | 11.4M |
| 2025-01-15 | 107.93 | 109.48 | 107.40 | 108.39 | 11.4M |
| 2025-01-14 | 108.26 | 108.55 | 106.96 | 108.34 | 17.5M |
| 2025-01-13 | 109.00 | 110.46 | 107.29 | 108.40 | 10.6M |
| 2025-01-10 | 110.00 | 110.59 | 108.91 | 109.30 | 8.9M |
| 2025-01-09 | 111.70 | 111.70 | 109.18 | 110.05 | 8.7M |
| 2025-01-08 | 110.60 | 112.48 | 109.83 | 111.88 | 13.7M |
| 2025-01-07 | 110.90 | 111.49 | 108.21 | 111.23 | 15.5M |
| 2025-01-06 | 114.47 | 115.35 | 110.27 | 111.15 | 17.0M |
| 2025-01-03 | 114.11 | 114.90 | 112.62 | 114.08 | 11.3M |
| 2025-01-02 | 117.92 | 118.65 | 113.55 | 115.00 | 15.1M |