106.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 105.00 | 106.00 | 104.80 | 105.46 | 194.0K |
| 09:35 | 105.27 | 106.27 | 105.27 | 106.00 | 153.5K |
| 09:40 | 106.09 | 107.00 | 106.09 | 106.77 | 169.0K |
| 09:45 | 106.52 | 107.98 | 106.52 | 107.31 | 257.0K |
| 09:50 | 107.31 | 108.10 | 106.72 | 106.73 | 279.3K |
| 09:55 | 106.74 | 106.96 | 105.80 | 105.80 | 161.9K |
| 10:00 | 106.00 | 106.86 | 105.69 | 106.62 | 109.2K |
| 10:05 | 106.62 | 106.71 | 106.15 | 106.39 | 69.1K |
| 10:10 | 106.39 | 106.90 | 106.15 | 106.75 | 54.1K |
| 10:15 | 106.66 | 106.89 | 106.37 | 106.83 | 76.4K |
| 10:20 | 106.86 | 106.90 | 106.41 | 106.78 | 67.0K |
| 10:25 | 106.78 | 106.85 | 106.55 | 106.65 | 64.8K |
| 10:30 | 106.65 | 106.85 | 106.23 | 106.23 | 56.3K |
| 10:35 | 106.21 | 106.41 | 105.88 | 105.88 | 99.3K |
| 10:40 | 105.88 | 105.98 | 105.60 | 105.73 | 66.5K |
| 10:45 | 105.71 | 106.01 | 105.60 | 105.93 | 58.5K |
| 10:50 | 105.83 | 106.08 | 105.65 | 105.83 | 39.6K |
| 10:55 | 105.89 | 106.22 | 105.85 | 106.18 | 39.7K |
| 11:00 | 106.15 | 106.66 | 106.01 | 106.49 | 38.3K |
| 11:05 | 106.40 | 106.48 | 106.19 | 106.21 | 23.9K |
| 11:10 | 106.41 | 106.41 | 105.91 | 105.91 | 22.4K |
| 11:15 | 105.91 | 106.29 | 105.69 | 105.69 | 35.1K |
| 11:20 | 105.86 | 106.18 | 105.69 | 106.10 | 37.0K |
| 11:25 | 105.93 | 106.10 | 105.78 | 105.90 | 27.4K |
| 13:00 | 106.09 | 106.42 | 105.89 | 106.00 | 44.5K |
| 13:05 | 105.95 | 106.23 | 105.93 | 106.12 | 44.6K |
| 13:10 | 105.96 | 106.24 | 105.93 | 106.18 | 39.3K |
| 13:15 | 106.16 | 107.00 | 106.16 | 106.81 | 99.8K |
| 13:20 | 106.76 | 106.99 | 106.54 | 106.61 | 46.2K |
| 13:25 | 106.56 | 106.83 | 106.47 | 106.47 | 32.1K |
| 13:30 | 106.25 | 106.81 | 106.25 | 106.81 | 55.0K |
| 13:35 | 106.80 | 107.24 | 106.73 | 106.90 | 124.8K |
| 13:40 | 106.89 | 106.90 | 106.52 | 106.67 | 57.7K |
| 13:45 | 106.64 | 106.88 | 106.64 | 106.75 | 44.7K |
| 13:50 | 106.75 | 106.88 | 106.35 | 106.35 | 73.4K |
| 13:55 | 106.37 | 106.79 | 106.15 | 106.22 | 59.8K |
| 14:00 | 106.18 | 106.31 | 105.95 | 105.98 | 76.9K |
| 14:05 | 105.98 | 106.08 | 105.89 | 105.89 | 53.4K |
| 14:10 | 105.88 | 106.02 | 105.87 | 106.01 | 67.1K |
| 14:15 | 106.00 | 106.66 | 106.00 | 106.24 | 83.7K |
| 14:20 | 106.27 | 106.31 | 105.98 | 105.99 | 39.9K |
| 14:25 | 105.95 | 105.98 | 105.60 | 105.77 | 95.3K |
| 14:30 | 105.80 | 105.99 | 105.45 | 105.52 | 117.3K |
| 14:35 | 105.68 | 105.68 | 105.35 | 105.35 | 109.1K |
| 14:40 | 105.35 | 105.49 | 105.30 | 105.44 | 136.8K |
| 14:45 | 105.43 | 105.84 | 105.38 | 105.48 | 148.8K |
| 14:50 | 105.68 | 105.68 | 105.33 | 105.33 | 127.6K |
| 14:55 | 105.33 | 105.40 | 105.30 | 105.40 | 74.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 105.00 | 108.17 | 104.61 | 106.45 | 4.2M |
| 2025-09-25 | 104.08 | 107.85 | 103.97 | 106.00 | 4.6M |
| 2025-09-24 | 103.00 | 106.58 | 100.51 | 104.08 | 5.6M |
| 2025-09-23 | 105.50 | 108.06 | 103.86 | 105.58 | 5.1M |
| 2025-09-22 | 104.90 | 106.37 | 101.88 | 104.85 | 5.1M |
| 2025-09-19 | 106.10 | 108.68 | 104.27 | 105.00 | 5.4M |
| 2025-09-18 | 105.01 | 111.69 | 104.44 | 105.96 | 9.9M |
| 2025-09-17 | 97.60 | 106.60 | 97.51 | 105.00 | 8.2M |
| 2025-09-16 | 96.14 | 98.11 | 95.01 | 98.11 | 4.5M |
| 2025-09-15 | 96.49 | 97.50 | 94.83 | 96.14 | 5.2M |
| 2025-09-12 | 101.50 | 101.55 | 97.43 | 97.43 | 5.3M |
| 2025-09-11 | 96.83 | 100.45 | 94.86 | 100.45 | 5.6M |
| 2025-09-10 | 96.37 | 98.81 | 95.60 | 96.83 | 4.1M |
| 2025-09-09 | 98.37 | 98.90 | 95.70 | 97.16 | 4.6M |
| 2025-09-08 | 93.50 | 98.74 | 93.50 | 98.30 | 8.2M |
| 2025-09-05 | 88.72 | 93.00 | 88.72 | 92.86 | 6.1M |
| 2025-09-04 | 96.20 | 96.96 | 87.67 | 89.37 | 10.7M |
| 2025-09-03 | 96.80 | 99.64 | 96.00 | 96.45 | 6.5M |
| 2025-09-02 | 92.80 | 97.45 | 92.71 | 96.29 | 9.5M |
| 2025-09-01 | 96.89 | 98.55 | 92.18 | 93.00 | 9.8M |
| 2025-08-29 | 93.18 | 97.38 | 92.66 | 96.89 | 6.7M |
| 2025-08-28 | 94.10 | 95.80 | 91.80 | 93.45 | 8.9M |
| 2025-08-27 | 95.54 | 100.90 | 94.56 | 94.67 | 8.7M |
| 2025-08-26 | 96.00 | 98.37 | 93.51 | 96.45 | 8.0M |
| 2025-08-25 | 91.09 | 97.90 | 90.04 | 96.30 | 11.4M |
| 2025-08-22 | 91.55 | 92.20 | 89.62 | 90.99 | 6.1M |
| 2025-08-21 | 91.01 | 92.19 | 90.33 | 91.44 | 5.3M |
| 2025-08-20 | 89.20 | 91.32 | 88.00 | 91.30 | 6.2M |
| 2025-08-19 | 91.55 | 91.82 | 88.01 | 89.20 | 8.7M |
| 2025-08-18 | 93.05 | 94.94 | 90.98 | 91.81 | 10.1M |
| 2025-08-15 | 89.48 | 93.34 | 89.00 | 91.60 | 7.9M |
| 2025-08-14 | 89.10 | 91.52 | 88.53 | 89.00 | 7.9M |
| 2025-08-13 | 88.47 | 89.68 | 87.59 | 89.41 | 6.9M |
| 2025-08-12 | 90.30 | 90.99 | 86.75 | 88.79 | 7.7M |
| 2025-08-11 | 86.95 | 91.54 | 86.40 | 90.27 | 7.5M |
| 2025-08-08 | 86.10 | 88.26 | 85.00 | 87.12 | 7.3M |
| 2025-08-07 | 88.92 | 88.95 | 86.00 | 86.94 | 8.8M |
| 2025-08-06 | 86.80 | 89.48 | 84.50 | 88.95 | 8.2M |
| 2025-08-05 | 82.97 | 89.94 | 82.00 | 87.70 | 11.8M |
| 2025-08-04 | 77.72 | 82.56 | 77.12 | 82.18 | 10.6M |
| 2025-08-01 | 79.15 | 82.77 | 77.72 | 78.68 | 10.7M |
| 2025-07-31 | 78.20 | 82.89 | 76.56 | 79.61 | 12.3M |
| 2025-07-30 | 76.50 | 79.50 | 76.01 | 78.32 | 10.6M |
| 2025-07-29 | 72.00 | 77.19 | 71.26 | 76.69 | 13.1M |
| 2025-07-28 | 70.36 | 72.65 | 70.15 | 72.10 | 9.7M |
| 2025-07-25 | 68.55 | 70.98 | 68.01 | 70.84 | 9.8M |
| 2025-07-24 | 69.08 | 69.43 | 68.03 | 68.58 | 5.8M |
| 2025-07-23 | 67.72 | 69.30 | 67.54 | 69.00 | 9.3M |
| 2025-07-22 | 67.88 | 68.50 | 66.88 | 68.00 | 8.9M |
| 2025-07-21 | 71.03 | 71.31 | 67.00 | 67.88 | 14.1M |
| 2025-07-18 | 70.87 | 71.14 | 69.40 | 70.35 | 9.1M |
| 2025-07-17 | 70.09 | 71.90 | 69.70 | 70.40 | 10.9M |
| 2025-07-16 | 70.61 | 71.50 | 68.36 | 69.72 | 17.3M |
| 2025-07-15 | 65.20 | 70.43 | 64.70 | 70.43 | 26.8M |
| 2025-07-14 | 61.00 | 64.03 | 60.80 | 64.03 | 9.7M |
| 2025-07-11 | 57.60 | 59.29 | 57.58 | 58.21 | 6.2M |
| 2025-07-10 | 57.71 | 58.07 | 56.42 | 57.90 | 7.1M |
| 2025-07-09 | 56.42 | 58.43 | 55.00 | 58.20 | 11.0M |
| 2025-07-08 | 55.98 | 56.46 | 55.72 | 56.12 | 4.3M |
| 2025-07-07 | 56.58 | 56.75 | 56.00 | 56.08 | 2.8M |
| 2025-07-04 | 56.72 | 57.47 | 56.33 | 56.88 | 4.2M |
| 2025-07-03 | 57.00 | 58.18 | 56.55 | 56.75 | 4.5M |
| 2025-07-02 | 57.16 | 58.26 | 56.72 | 56.78 | 4.9M |
| 2025-07-01 | 58.13 | 59.18 | 57.51 | 57.77 | 6.6M |
| 2025-06-30 | 54.98 | 58.30 | 54.50 | 58.23 | 10.4M |
| 2025-06-27 | 55.04 | 55.65 | 54.44 | 54.73 | 3.4M |
| 2025-06-26 | 55.83 | 56.44 | 54.55 | 54.82 | 4.4M |
| 2025-06-25 | 54.50 | 55.79 | 54.50 | 55.50 | 5.6M |
| 2025-06-24 | 52.10 | 54.17 | 52.10 | 54.16 | 5.6M |
| 2025-06-23 | 53.22 | 53.68 | 51.34 | 52.47 | 5.5M |
| 2025-06-20 | 53.95 | 54.78 | 53.75 | 53.88 | 2.9M |
| 2025-06-19 | 53.53 | 54.55 | 53.21 | 54.11 | 4.5M |
| 2025-06-18 | 53.93 | 54.10 | 53.07 | 53.55 | 3.2M |
| 2025-06-17 | 53.70 | 55.35 | 53.30 | 54.11 | 5.4M |
| 2025-06-16 | 52.41 | 53.92 | 52.11 | 53.70 | 4.4M |
| 2025-06-13 | 52.50 | 53.50 | 52.32 | 52.65 | 4.6M |
| 2025-06-12 | 52.34 | 53.31 | 52.05 | 52.88 | 3.2M |
| 2025-06-11 | 52.56 | 53.49 | 52.44 | 52.60 | 3.5M |
| 2025-06-10 | 53.21 | 53.49 | 52.05 | 52.54 | 4.0M |
| 2025-06-09 | 53.20 | 53.63 | 52.84 | 53.22 | 3.4M |
| 2025-06-06 | 53.35 | 53.41 | 52.76 | 53.03 | 3.6M |
| 2025-06-05 | 54.42 | 54.51 | 53.02 | 53.77 | 5.6M |
| 2025-06-04 | 54.66 | 55.00 | 54.02 | 54.55 | 3.8M |
| 2025-06-03 | 53.69 | 55.45 | 53.28 | 54.53 | 5.6M |
| 2025-05-30 | 53.88 | 54.39 | 52.73 | 53.71 | 4.7M |
| 2025-05-29 | 53.85 | 54.88 | 53.70 | 53.92 | 5.6M |
| 2025-05-28 | 53.90 | 54.50 | 53.47 | 53.58 | 4.3M |
| 2025-05-27 | 55.02 | 55.30 | 53.50 | 53.67 | 5.1M |
| 2025-05-26 | 57.00 | 57.33 | 54.67 | 55.18 | 7.3M |
| 2025-05-23 | 57.05 | 59.15 | 57.00 | 57.36 | 4.8M |
| 2025-05-22 | 57.64 | 58.18 | 56.74 | 57.02 | 4.3M |
| 2025-05-21 | 58.22 | 59.48 | 57.42 | 57.91 | 4.0M |
| 2025-05-20 | 57.39 | 60.44 | 56.68 | 58.90 | 6.6M |
| 2025-05-19 | 55.97 | 57.86 | 54.92 | 57.42 | 7.9M |
| 2025-05-16 | 54.45 | 58.48 | 54.06 | 56.21 | 7.5M |
| 2025-05-15 | 55.66 | 55.66 | 54.02 | 54.45 | 4.5M |
| 2025-05-14 | 55.21 | 56.50 | 54.71 | 55.81 | 5.1M |
| 2025-05-13 | 55.97 | 56.30 | 54.80 | 55.23 | 7.6M |
| 2025-05-12 | 55.20 | 55.68 | 54.33 | 55.08 | 7.3M |
| 2025-05-09 | 54.30 | 55.05 | 53.35 | 54.03 | 6.0M |
| 2025-05-08 | 53.78 | 54.41 | 53.20 | 53.81 | 4.2M |
| 2025-05-07 | 53.91 | 54.44 | 52.75 | 53.78 | 5.8M |
| 2025-05-06 | 51.89 | 53.50 | 51.24 | 52.92 | 7.6M |
| 2025-04-30 | 50.10 | 52.20 | 49.83 | 51.50 | 8.3M |
| 2025-04-29 | 49.21 | 50.38 | 48.83 | 49.90 | 7.0M |
| 2025-04-28 | 53.70 | 53.80 | 49.10 | 49.68 | 13.6M |
| 2025-04-25 | 52.90 | 53.41 | 52.20 | 53.18 | 4.3M |
| 2025-04-24 | 52.30 | 54.17 | 51.60 | 52.60 | 6.6M |
| 2025-04-23 | 50.47 | 53.50 | 50.47 | 52.23 | 8.7M |
| 2025-04-22 | 49.78 | 50.40 | 49.33 | 50.07 | 6.0M |
| 2025-04-21 | 47.27 | 50.21 | 46.80 | 49.79 | 6.8M |
| 2025-04-18 | 47.19 | 47.66 | 46.73 | 47.34 | 2.5M |
| 2025-04-17 | 47.09 | 48.20 | 47.00 | 47.32 | 4.3M |
| 2025-04-16 | 47.75 | 47.92 | 46.21 | 47.37 | 5.1M |
| 2025-04-15 | 48.49 | 48.85 | 47.77 | 48.10 | 5.1M |
| 2025-04-14 | 50.15 | 50.20 | 48.43 | 48.49 | 10.2M |
| 2025-04-11 | 46.60 | 49.96 | 45.40 | 49.96 | 14.5M |
| 2025-04-10 | 47.83 | 48.40 | 46.23 | 47.10 | 14.1M |
| 2025-04-09 | 44.97 | 46.21 | 42.30 | 45.98 | 13.6M |
| 2025-04-08 | 46.88 | 48.95 | 44.67 | 46.22 | 11.9M |
| 2025-04-07 | 50.35 | 51.00 | 49.24 | 49.24 | 3.2M |
| 2025-04-03 | 58.38 | 58.38 | 54.55 | 54.71 | 8.0M |
| 2025-04-02 | 59.01 | 59.47 | 58.48 | 58.96 | 4.1M |
| 2025-04-01 | 61.75 | 61.82 | 58.99 | 59.12 | 5.8M |
| 2025-03-31 | 62.00 | 62.43 | 61.01 | 61.50 | 3.6M |
| 2025-03-28 | 62.15 | 64.22 | 61.91 | 62.00 | 3.2M |
| 2025-03-27 | 61.68 | 62.81 | 61.58 | 62.20 | 2.5M |
| 2025-03-26 | 63.01 | 63.38 | 61.66 | 61.91 | 4.4M |
| 2025-03-25 | 63.80 | 64.84 | 62.81 | 63.38 | 4.4M |
| 2025-03-24 | 64.71 | 65.73 | 62.58 | 63.80 | 6.5M |
| 2025-03-21 | 63.95 | 68.39 | 63.65 | 65.11 | 10.0M |
| 2025-03-20 | 64.90 | 65.86 | 63.60 | 63.96 | 4.7M |
| 2025-03-19 | 64.49 | 66.35 | 63.81 | 65.03 | 6.6M |
| 2025-03-18 | 60.44 | 66.15 | 60.30 | 65.27 | 10.7M |
| 2025-03-17 | 61.80 | 62.30 | 59.58 | 60.42 | 5.6M |
| 2025-03-14 | 60.50 | 61.26 | 59.25 | 61.15 | 7.1M |
| 2025-03-13 | 60.42 | 63.48 | 59.95 | 61.00 | 10.0M |
| 2025-03-12 | 60.10 | 61.98 | 59.20 | 59.25 | 8.4M |
| 2025-03-11 | 58.06 | 59.26 | 57.70 | 59.14 | 7.1M |
| 2025-03-10 | 56.84 | 58.90 | 56.60 | 58.62 | 6.8M |
| 2025-03-07 | 57.50 | 57.87 | 56.43 | 56.84 | 6.1M |
| 2025-03-06 | 58.28 | 59.49 | 57.87 | 58.04 | 6.5M |
| 2025-03-05 | 58.00 | 58.76 | 57.70 | 58.28 | 4.5M |
| 2025-03-04 | 57.56 | 58.50 | 57.00 | 58.00 | 4.1M |
| 2025-03-03 | 58.50 | 59.10 | 56.88 | 57.90 | 7.0M |
| 2025-02-28 | 59.85 | 60.50 | 57.81 | 58.31 | 8.4M |
| 2025-02-27 | 60.97 | 61.19 | 59.14 | 59.90 | 6.3M |
| 2025-02-26 | 60.00 | 62.49 | 59.68 | 60.88 | 8.2M |
| 2025-02-25 | 60.00 | 61.60 | 59.35 | 60.38 | 7.5M |
| 2025-02-24 | 61.80 | 62.70 | 59.50 | 61.55 | 11.0M |
| 2025-02-21 | 57.55 | 62.00 | 57.36 | 61.02 | 14.3M |
| 2025-02-20 | 55.73 | 58.00 | 55.50 | 57.17 | 12.6M |
| 2025-02-19 | 52.51 | 55.93 | 52.20 | 55.66 | 12.1M |
| 2025-02-18 | 53.70 | 53.94 | 52.37 | 52.78 | 7.7M |
| 2025-02-17 | 53.78 | 55.00 | 53.28 | 53.82 | 10.2M |
| 2025-02-14 | 51.63 | 54.74 | 51.19 | 53.78 | 12.9M |
| 2025-02-13 | 52.68 | 54.18 | 52.00 | 52.08 | 14.7M |
| 2025-02-12 | 49.91 | 54.12 | 49.91 | 53.20 | 18.0M |
| 2025-02-11 | 50.00 | 50.50 | 49.18 | 49.75 | 10.0M |
| 2025-02-10 | 50.50 | 50.50 | 49.00 | 49.47 | 10.1M |
| 2025-02-07 | 50.00 | 51.41 | 49.36 | 50.14 | 24.0M |
| 2025-02-06 | 43.91 | 48.54 | 43.78 | 48.54 | 16.1M |
| 2025-02-05 | 43.02 | 44.29 | 42.45 | 44.13 | 8.1M |
| 2025-01-27 | 43.51 | 43.96 | 42.65 | 42.71 | 6.8M |
| 2025-01-24 | 44.21 | 44.58 | 42.92 | 43.20 | 11.1M |
| 2025-01-23 | 46.78 | 47.30 | 44.48 | 44.49 | 10.8M |
| 2025-01-22 | 47.47 | 47.47 | 45.67 | 46.61 | 6.7M |
| 2025-01-21 | 47.00 | 48.15 | 46.27 | 47.56 | 12.0M |
| 2025-01-20 | 45.40 | 49.00 | 45.40 | 46.94 | 15.2M |
| 2025-01-17 | 44.89 | 45.46 | 44.05 | 45.22 | 4.9M |
| 2025-01-16 | 44.05 | 45.50 | 44.05 | 44.85 | 5.4M |
| 2025-01-15 | 45.19 | 45.36 | 43.93 | 44.03 | 5.1M |
| 2025-01-14 | 43.92 | 45.34 | 43.33 | 45.18 | 7.3M |
| 2025-01-13 | 43.90 | 44.49 | 43.23 | 43.84 | 4.9M |
| 2025-01-10 | 45.93 | 46.20 | 44.50 | 44.50 | 3.5M |
| 2025-01-09 | 47.35 | 47.45 | 45.66 | 45.94 | 7.2M |
| 2025-01-08 | 47.12 | 48.70 | 46.40 | 47.74 | 5.0M |
| 2025-01-07 | 45.68 | 49.20 | 45.68 | 47.32 | 5.5M |
| 2025-01-06 | 45.53 | 46.00 | 45.01 | 45.61 | 3.5M |
| 2025-01-03 | 46.41 | 46.96 | 45.50 | 45.61 | 4.1M |
| 2025-01-02 | 47.00 | 48.22 | 45.83 | 46.25 | 4.6M |