93,400.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 98,200.00 | 98,200.00 | 97,900.00 | 97,900.00 | 134.9K |
| 09:16 | 98,000.00 | 98,000.00 | 97,800.00 | 97,800.00 | 60.3K |
| 09:17 | 97,800.00 | 97,900.00 | 97,700.00 | 97,900.00 | 12.7K |
| 09:18 | 97,800.00 | 97,900.00 | 97,700.00 | 97,800.00 | 31.7K |
| 09:19 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 14.4K |
| 09:20 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 17.4K |
| 09:21 | 97,800.00 | 97,800.00 | 97,700.00 | 97,700.00 | 22.1K |
| 09:22 | 97,800.00 | 97,800.00 | 97,600.00 | 97,600.00 | 42.9K |
| 09:23 | 97,700.00 | 97,700.00 | 97,500.00 | 97,500.00 | 51.1K |
| 09:24 | 97,500.00 | 97,700.00 | 97,500.00 | 97,600.00 | 13.6K |
| 09:25 | 97,700.00 | 97,700.00 | 97,600.00 | 97,700.00 | 9.3K |
| 09:26 | 97,700.00 | 97,700.00 | 97,600.00 | 97,700.00 | 10.3K |
| 09:27 | 97,700.00 | 97,700.00 | 97,600.00 | 97,700.00 | 27.4K |
| 09:28 | 97,700.00 | 97,900.00 | 97,700.00 | 97,900.00 | 78.6K |
| 09:29 | 97,900.00 | 97,900.00 | 97,800.00 | 97,900.00 | 57.0K |
| 09:30 | 97,900.00 | 98,000.00 | 97,900.00 | 98,000.00 | 8.1K |
| 09:31 | 98,000.00 | 98,000.00 | 97,900.00 | 97,900.00 | 4.6K |
| 09:32 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 13.6K |
| 09:33 | 98,000.00 | 98,000.00 | 97,900.00 | 98,000.00 | 18.2K |
| 09:34 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 9.4K |
| 09:35 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 14.3K |
| 09:36 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 10.4K |
| 09:37 | 97,900.00 | 98,000.00 | 97,900.00 | 98,000.00 | 5.9K |
| 09:38 | 97,900.00 | 98,000.00 | 97,800.00 | 97,900.00 | 29.5K |
| 09:39 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 18.0K |
| 09:40 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 9.9K |
| 09:41 | 97,800.00 | 97,800.00 | 97,600.00 | 97,700.00 | 81.8K |
| 09:42 | 97,700.00 | 97,800.00 | 97,600.00 | 97,600.00 | 78.9K |
| 09:43 | 97,700.00 | 97,700.00 | 97,600.00 | 97,700.00 | 9.9K |
| 09:44 | 97,700.00 | 97,800.00 | 97,600.00 | 97,700.00 | 22.4K |
| 09:45 | 97,600.00 | 97,800.00 | 97,600.00 | 97,700.00 | 35.9K |
| 09:46 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 15.4K |
| 09:47 | 97,800.00 | 98,000.00 | 97,700.00 | 98,000.00 | 122.9K |
| 09:48 | 98,000.00 | 98,000.00 | 97,800.00 | 97,800.00 | 21.5K |
| 09:49 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 2.9K |
| 09:50 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 23.7K |
| 09:51 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 12.7K |
| 09:52 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 7.0K |
| 09:53 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 1.3K |
| 09:54 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 4.8K |
| 09:55 | 97,900.00 | 97,900.00 | 97,800.00 | 97,900.00 | 4.9K |
| 09:56 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 16.3K |
| 09:57 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 10.0K |
| 09:58 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 33.2K |
| 09:59 | 97,800.00 | 97,900.00 | 97,700.00 | 97,700.00 | 14.1K |
| 10:00 | 97,700.00 | 97,800.00 | 97,700.00 | 97,800.00 | 6.1K |
| 10:01 | 97,700.00 | 97,800.00 | 97,700.00 | 97,800.00 | 5.6K |
| 10:02 | 97,800.00 | 97,800.00 | 97,800.00 | 97,800.00 | 4.8K |
| 10:03 | 97,800.00 | 97,800.00 | 97,800.00 | 97,800.00 | 2.2K |
| 10:04 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 11.0K |
| 10:05 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 7.2K |
| 10:06 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 2.1K |
| 10:07 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 4.3K |
| 10:08 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 30.1K |
| 10:09 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 6.5K |
| 10:10 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 21.4K |
| 10:11 | 97,900.00 | 97,900.00 | 97,800.00 | 97,900.00 | 4.5K |
| 10:12 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 20.6K |
| 10:13 | 97,900.00 | 97,900.00 | 97,800.00 | 97,800.00 | 17.4K |
| 10:14 | 97,800.00 | 97,900.00 | 97,800.00 | 97,800.00 | 30.1K |
| 10:15 | 97,800.00 | 97,900.00 | 97,700.00 | 97,800.00 | 15.2K |
| 10:16 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 9.6K |
| 10:17 | 97,700.00 | 97,800.00 | 97,700.00 | 97,700.00 | 46.6K |
| 10:18 | 97,800.00 | 97,800.00 | 97,700.00 | 97,700.00 | 24.9K |
| 10:19 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 4.9K |
| 10:20 | 97,700.00 | 97,800.00 | 97,700.00 | 97,800.00 | 15.1K |
| 10:21 | 97,700.00 | 97,800.00 | 97,700.00 | 97,700.00 | 15.9K |
| 10:22 | 97,700.00 | 97,800.00 | 97,700.00 | 97,800.00 | 5.9K |
| 10:23 | 97,700.00 | 97,800.00 | 97,700.00 | 97,800.00 | 24.5K |
| 10:24 | 97,700.00 | 97,800.00 | 97,700.00 | 97,700.00 | 21.0K |
| 10:25 | 97,800.00 | 97,800.00 | 97,700.00 | 97,700.00 | 13.7K |
| 10:26 | 97,800.00 | 97,800.00 | 97,600.00 | 97,700.00 | 24.6K |
| 10:27 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 10.8K |
| 10:28 | 97,800.00 | 97,800.00 | 97,700.00 | 97,700.00 | 17.0K |
| 10:29 | 97,700.00 | 97,700.00 | 97,600.00 | 97,600.00 | 47.3K |
| 10:30 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 10.8K |
| 10:31 | 97,700.00 | 97,700.00 | 97,600.00 | 97,700.00 | 152.0K |
| 10:32 | 97,600.00 | 97,700.00 | 97,500.00 | 97,500.00 | 102.4K |
| 10:33 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 25.2K |
| 10:34 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 21.1K |
| 10:35 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 20.1K |
| 10:36 | 97,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | 30.1K |
| 10:37 | 97,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | 18.8K |
| 10:38 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 27.4K |
| 10:39 | 97,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | 10.0K |
| 10:40 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 30.3K |
| 10:41 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 13.5K |
| 10:42 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 14.8K |
| 10:43 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 28.6K |
| 10:44 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 15.4K |
| 10:45 | 97,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | 43.0K |
| 10:46 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 9.5K |
| 10:47 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 27.3K |
| 10:48 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 18.3K |
| 10:49 | 97,600.00 | 97,700.00 | 97,500.00 | 97,600.00 | 19.9K |
| 10:50 | 97,600.00 | 97,700.00 | 97,500.00 | 97,600.00 | 15.1K |
| 10:51 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 15.8K |
| 10:52 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 17.9K |
| 10:53 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 11.1K |
| 10:54 | 97,700.00 | 97,700.00 | 97,600.00 | 97,600.00 | 12.5K |
| 10:55 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 4.8K |
| 10:56 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 14.4K |
| 10:57 | 97,700.00 | 97,700.00 | 97,600.00 | 97,600.00 | 6.9K |
| 10:58 | 97,600.00 | 97,700.00 | 97,600.00 | 97,600.00 | 12.9K |
| 10:59 | 97,600.00 | 97,600.00 | 97,500.00 | 97,500.00 | 24.1K |
| 11:00 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 21.7K |
| 11:01 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 29.1K |
| 11:02 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 16.9K |
| 11:03 | 97,700.00 | 97,700.00 | 97,500.00 | 97,500.00 | 6.8K |
| 11:04 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 15.0K |
| 11:05 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 6.3K |
| 11:06 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 23.1K |
| 11:07 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 15.2K |
| 11:08 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 17.5K |
| 11:09 | 97,700.00 | 97,700.00 | 97,500.00 | 97,500.00 | 27.2K |
| 11:10 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 41.2K |
| 11:11 | 97,600.00 | 97,600.00 | 97,500.00 | 97,500.00 | 25.0K |
| 11:12 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 22.2K |
| 11:13 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 11.9K |
| 11:14 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 20.4K |
| 11:15 | 97,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | 9.6K |
| 11:16 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 56.8K |
| 11:17 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 9.8K |
| 11:18 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 18.0K |
| 11:19 | 97,500.00 | 97,600.00 | 97,500.00 | 97,500.00 | 15.8K |
| 11:20 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 25.2K |
| 11:21 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 5.5K |
| 11:22 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 11.7K |
| 11:23 | 97,600.00 | 97,600.00 | 97,500.00 | 97,500.00 | 18.6K |
| 11:24 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 20.6K |
| 11:25 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 10.1K |
| 11:26 | 97,600.00 | 97,600.00 | 97,500.00 | 97,600.00 | 55.7K |
| 11:27 | 97,600.00 | 97,600.00 | 97,500.00 | 97,500.00 | 17.9K |
| 11:28 | 97,600.00 | 97,600.00 | 97,500.00 | 97,500.00 | 333.4K |
| 11:29 | 97,500.00 | 97,500.00 | 97,400.00 | 97,500.00 | 187.4K |
| 13:00 | 97,500.00 | 97,600.00 | 97,500.00 | 97,500.00 | 169.1K |
| 13:01 | 97,400.00 | 97,500.00 | 97,400.00 | 97,400.00 | 9.7K |
| 13:02 | 97,500.00 | 97,500.00 | 97,400.00 | 97,500.00 | 25.9K |
| 13:03 | 97,400.00 | 97,500.00 | 97,400.00 | 97,500.00 | 39.5K |
| 13:04 | 97,500.00 | 97,600.00 | 97,500.00 | 97,600.00 | 59.9K |
| 13:05 | 97,600.00 | 97,800.00 | 97,600.00 | 97,800.00 | 112.8K |
| 13:06 | 97,700.00 | 98,000.00 | 97,700.00 | 98,000.00 | 95.1K |
| 13:07 | 97,900.00 | 98,100.00 | 97,800.00 | 97,900.00 | 184.7K |
| 13:08 | 97,900.00 | 98,200.00 | 97,900.00 | 98,200.00 | 63.9K |
| 13:09 | 98,200.00 | 98,500.00 | 98,200.00 | 98,500.00 | 74.3K |
| 13:10 | 98,500.00 | 98,900.00 | 98,500.00 | 98,900.00 | 100.4K |
| 13:11 | 99,000.00 | 99,100.00 | 98,900.00 | 99,100.00 | 151.3K |
| 13:12 | 99,100.00 | 99,300.00 | 99,100.00 | 99,300.00 | 148.4K |
| 13:13 | 99,300.00 | 99,300.00 | 99,000.00 | 99,000.00 | 139.0K |
| 13:14 | 99,000.00 | 99,100.00 | 98,900.00 | 99,000.00 | 122.3K |
| 13:15 | 98,900.00 | 99,000.00 | 98,800.00 | 99,000.00 | 54.8K |
| 13:16 | 98,900.00 | 99,000.00 | 98,800.00 | 98,900.00 | 39.4K |
| 13:17 | 98,900.00 | 99,000.00 | 98,800.00 | 98,900.00 | 50.8K |
| 13:18 | 98,900.00 | 98,900.00 | 98,700.00 | 98,800.00 | 12.0K |
| 13:19 | 98,800.00 | 98,800.00 | 98,700.00 | 98,700.00 | 24.5K |
| 13:20 | 98,700.00 | 98,700.00 | 98,600.00 | 98,600.00 | 39.0K |
| 13:21 | 98,500.00 | 98,700.00 | 98,500.00 | 98,500.00 | 23.7K |
| 13:22 | 98,500.00 | 98,500.00 | 98,300.00 | 98,300.00 | 77.6K |
| 13:23 | 98,400.00 | 98,400.00 | 98,300.00 | 98,400.00 | 12.8K |
| 13:24 | 98,400.00 | 98,500.00 | 98,400.00 | 98,500.00 | 9.9K |
| 13:25 | 98,500.00 | 98,500.00 | 98,100.00 | 98,100.00 | 111.5K |
| 13:26 | 98,100.00 | 98,200.00 | 98,000.00 | 98,100.00 | 98.6K |
| 13:27 | 98,200.00 | 98,200.00 | 98,100.00 | 98,200.00 | 94.5K |
| 13:28 | 98,200.00 | 98,300.00 | 98,100.00 | 98,200.00 | 44.8K |
| 13:29 | 98,100.00 | 98,500.00 | 98,100.00 | 98,200.00 | 29.0K |
| 13:30 | 98,200.00 | 98,500.00 | 98,200.00 | 98,300.00 | 9.2K |
| 13:31 | 98,300.00 | 98,300.00 | 98,200.00 | 98,200.00 | 19.9K |
| 13:32 | 98,200.00 | 98,300.00 | 98,100.00 | 98,100.00 | 21.1K |
| 13:33 | 98,200.00 | 98,200.00 | 98,100.00 | 98,200.00 | 31.9K |
| 13:34 | 98,200.00 | 98,200.00 | 98,100.00 | 98,100.00 | 27.7K |
| 13:35 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 26.0K |
| 13:36 | 98,200.00 | 98,200.00 | 98,100.00 | 98,100.00 | 17.6K |
| 13:37 | 98,200.00 | 98,200.00 | 98,100.00 | 98,100.00 | 19.8K |
| 13:38 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 38.0K |
| 13:39 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 14.7K |
| 13:40 | 98,100.00 | 98,300.00 | 98,100.00 | 98,200.00 | 54.7K |
| 13:41 | 98,300.00 | 98,400.00 | 98,200.00 | 98,300.00 | 28.8K |
| 13:42 | 98,300.00 | 98,400.00 | 98,200.00 | 98,300.00 | 14.0K |
| 13:43 | 98,200.00 | 98,300.00 | 98,200.00 | 98,300.00 | 26.2K |
| 13:44 | 98,300.00 | 98,400.00 | 98,200.00 | 98,300.00 | 24.6K |
| 13:45 | 98,400.00 | 98,400.00 | 98,200.00 | 98,200.00 | 28.3K |
| 13:46 | 98,200.00 | 98,300.00 | 98,100.00 | 98,200.00 | 32.0K |
| 13:47 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 35.2K |
| 13:48 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 18.4K |
| 13:49 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 20.7K |
| 13:50 | 98,200.00 | 98,200.00 | 98,100.00 | 98,100.00 | 22.4K |
| 13:51 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 24.2K |
| 13:52 | 98,100.00 | 98,200.00 | 98,000.00 | 98,200.00 | 13.2K |
| 13:53 | 98,000.00 | 98,200.00 | 98,000.00 | 98,100.00 | 19.0K |
| 13:54 | 98,100.00 | 98,100.00 | 98,000.00 | 98,000.00 | 13.8K |
| 13:55 | 98,100.00 | 98,100.00 | 98,000.00 | 98,100.00 | 25.0K |
| 13:56 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 27.2K |
| 13:57 | 98,100.00 | 98,200.00 | 98,100.00 | 98,100.00 | 19.2K |
| 13:58 | 98,000.00 | 98,200.00 | 98,000.00 | 98,100.00 | 19.1K |
| 13:59 | 98,100.00 | 98,100.00 | 98,000.00 | 98,000.00 | 19.8K |
| 14:00 | 98,000.00 | 98,100.00 | 98,000.00 | 98,100.00 | 19.3K |
| 14:01 | 98,100.00 | 98,100.00 | 98,000.00 | 98,100.00 | 11.4K |
| 14:02 | 98,100.00 | 98,100.00 | 98,000.00 | 98,000.00 | 14.7K |
| 14:03 | 98,000.00 | 98,100.00 | 98,000.00 | 98,100.00 | 2.5K |
| 14:04 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 48.7K |
| 14:05 | 98,000.00 | 98,000.00 | 97,900.00 | 97,900.00 | 39.5K |
| 14:06 | 97,900.00 | 98,000.00 | 97,900.00 | 98,000.00 | 15.1K |
| 14:07 | 98,000.00 | 98,100.00 | 97,900.00 | 98,000.00 | 26.4K |
| 14:08 | 98,000.00 | 98,000.00 | 97,900.00 | 98,000.00 | 16.0K |
| 14:09 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 13.6K |
| 14:10 | 97,900.00 | 98,000.00 | 97,900.00 | 98,000.00 | 8.5K |
| 14:11 | 98,000.00 | 98,000.00 | 97,800.00 | 97,800.00 | 46.8K |
| 14:12 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 73.1K |
| 14:13 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 24.7K |
| 14:14 | 98,000.00 | 98,000.00 | 97,900.00 | 97,900.00 | 15.7K |
| 14:15 | 97,900.00 | 98,000.00 | 97,900.00 | 98,000.00 | 11.0K |
| 14:16 | 97,900.00 | 98,000.00 | 97,800.00 | 97,900.00 | 43.2K |
| 14:17 | 97,900.00 | 98,000.00 | 97,800.00 | 97,800.00 | 43.5K |
| 14:18 | 97,800.00 | 97,900.00 | 97,700.00 | 97,800.00 | 61.4K |
| 14:19 | 98,000.00 | 98,000.00 | 97,700.00 | 97,700.00 | 49.6K |
| 14:20 | 97,800.00 | 97,800.00 | 97,600.00 | 97,700.00 | 75.3K |
| 14:21 | 97,600.00 | 97,700.00 | 97,600.00 | 97,700.00 | 36.3K |
| 14:22 | 97,700.00 | 97,800.00 | 97,600.00 | 97,700.00 | 44.6K |
| 14:23 | 97,800.00 | 97,800.00 | 97,700.00 | 97,700.00 | 36.6K |
| 14:24 | 97,800.00 | 97,900.00 | 97,700.00 | 97,700.00 | 43.5K |
| 14:25 | 97,800.00 | 97,800.00 | 97,700.00 | 97,800.00 | 19.3K |
| 14:26 | 97,700.00 | 97,900.00 | 97,700.00 | 97,800.00 | 21.0K |
| 14:27 | 97,800.00 | 98,000.00 | 97,700.00 | 97,800.00 | 23.3K |
| 14:28 | 97,800.00 | 98,000.00 | 97,800.00 | 98,000.00 | 16.4K |
| 14:29 | 97,800.00 | 97,900.00 | 97,800.00 | 97,900.00 | 34.4K |
| 14:45 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 1,628.8K |
| 15:00 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 92,200.00 | 94,000.00 | 92,100.00 | 93,400.00 | 7.7M |
| 2025-10-02 | 92,900.00 | 93,400.00 | 92,000.00 | 92,100.00 | 7.9M |
| 2025-10-01 | 93,200.00 | 94,500.00 | 91,400.00 | 93,400.00 | 7.4M |
| 2025-09-30 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 12.0M |
| 2025-09-29 | 97,800.00 | 97,800.00 | 95,500.00 | 95,500.00 | 10.4M |
| 2025-09-26 | 98,200.00 | 99,300.00 | 97,400.00 | 97,500.00 | 8.1M |
| 2025-09-25 | 99,500.00 | 99,500.00 | 97,900.00 | 98,000.00 | 8.6M |
| 2025-09-24 | 98,100.00 | 99,500.00 | 97,400.00 | 99,500.00 | 7.4M |
| 2025-09-23 | 100,000.00 | 100,000.00 | 97,500.00 | 98,000.00 | 18.3M |
| 2025-09-22 | 102,500.00 | 102,700.00 | 99,600.00 | 99,700.00 | 16.3M |
| 2025-09-19 | 103,800.00 | 103,800.00 | 100,500.00 | 103,000.00 | 23.5M |
| 2025-09-18 | 106,000.00 | 106,300.00 | 103,000.00 | 103,000.00 | 8.2M |
| 2025-09-17 | 104,000.00 | 107,800.00 | 104,000.00 | 105,500.00 | 20.0M |
| 2025-09-16 | 102,700.00 | 104,800.00 | 102,000.00 | 103,500.00 | 17.5M |
| 2025-09-15 | 101,900.00 | 103,500.00 | 101,500.00 | 101,900.00 | 14.1M |
| 2025-09-12 | 102,000.00 | 102,900.00 | 101,100.00 | 101,600.00 | 7.4M |
| 2025-09-11 | 101,200.00 | 102,900.00 | 100,500.00 | 102,000.00 | 7.4M |
| 2025-09-10 | 102,100.00 | 102,900.00 | 101,100.00 | 101,200.00 | 5.5M |
| 2025-09-09 | 102,000.00 | 103,000.00 | 101,000.00 | 102,100.00 | 6.5M |
| 2025-09-08 | 103,000.00 | 103,900.00 | 101,900.00 | 101,900.00 | 10.6M |
| 2025-09-05 | 105,200.00 | 105,500.00 | 103,400.00 | 103,400.00 | 8.8M |
| 2025-09-04 | 103,300.00 | 105,500.00 | 103,200.00 | 105,000.00 | 11.0M |
| 2025-09-03 | 102,000.00 | 103,300.00 | 100,000.00 | 103,200.00 | 9.7M |
| 2025-08-29 | 105,000.00 | 105,000.00 | 101,600.00 | 101,600.00 | 11.1M |
| 2025-08-28 | 105,100.00 | 105,100.00 | 102,800.00 | 104,500.00 | 6.3M |
| 2025-08-27 | 101,400.00 | 105,100.00 | 101,200.00 | 105,000.00 | 19.4M |
| 2025-08-26 | 98,800.00 | 100,000.00 | 97,900.00 | 100,000.00 | 5.8M |
| 2025-08-25 | 102,000.00 | 102,000.00 | 98,800.00 | 98,800.00 | 6.7M |
| 2025-08-22 | 101,600.00 | 101,600.00 | 98,800.00 | 99,000.00 | 7.2M |
| 2025-08-21 | 97,700.00 | 102,900.00 | 97,700.00 | 101,700.00 | 12.6M |
| 2025-08-20 | 100,100.00 | 100,300.00 | 97,500.00 | 97,700.00 | 20.0M |
| 2025-08-19 | 100,600.00 | 101,500.00 | 100,000.00 | 100,300.00 | 9.2M |
| 2025-08-18 | 101,400.00 | 103,000.00 | 100,000.00 | 100,500.00 | 11.4M |
| 2025-08-15 | 103,800.00 | 104,800.00 | 101,300.00 | 101,400.00 | 18.6M |
| 2025-08-14 | 105,800.00 | 105,800.00 | 103,700.00 | 103,800.00 | 17.9M |
| 2025-08-13 | 107,600.00 | 107,800.00 | 104,900.00 | 105,100.00 | 21.8M |
| 2025-08-12 | 107,400.00 | 108,200.00 | 106,600.00 | 107,500.00 | 11.0M |
| 2025-08-11 | 105,900.00 | 109,500.00 | 105,300.00 | 106,400.00 | 10.3M |
| 2025-08-08 | 106,500.00 | 107,400.00 | 104,800.00 | 105,600.00 | 9.2M |
| 2025-08-07 | 105,600.00 | 107,400.00 | 104,900.00 | 106,200.00 | 9.6M |
| 2025-08-06 | 106,000.00 | 106,200.00 | 104,500.00 | 104,900.00 | 11.8M |
| 2025-08-05 | 107,000.00 | 108,700.00 | 105,000.00 | 105,800.00 | 11.4M |
| 2025-08-04 | 106,500.00 | 106,600.00 | 104,800.00 | 106,600.00 | 4.6M |
| 2025-08-01 | 103,700.00 | 107,400.00 | 101,500.00 | 107,000.00 | 10.9M |
| 2025-07-31 | 106,100.00 | 106,900.00 | 103,800.00 | 104,000.00 | 8.9M |
| 2025-07-30 | 107,000.00 | 108,000.00 | 105,300.00 | 106,100.00 | 7.5M |
| 2025-07-29 | 111,300.00 | 111,600.00 | 106,000.00 | 106,000.00 | 16.1M |
| 2025-07-28 | 110,800.00 | 111,600.00 | 110,500.00 | 111,300.00 | 7.6M |
| 2025-07-25 | 111,100.00 | 111,500.00 | 110,500.00 | 110,700.00 | 5.1M |
| 2025-07-24 | 112,000.00 | 112,100.00 | 110,800.00 | 111,100.00 | 6.4M |
| 2025-07-23 | 112,300.00 | 112,800.00 | 111,300.00 | 111,800.00 | 4.8M |
| 2025-07-22 | 110,300.00 | 112,200.00 | 108,700.00 | 112,100.00 | 6.9M |
| 2025-07-21 | 112,400.00 | 112,400.00 | 110,300.00 | 110,300.00 | 7.6M |
| 2025-07-18 | 111,304.32 | 111,304.32 | 109,565.19 | 109,565.19 | 7.5M |
| 2025-07-17 | 110,173.88 | 112,260.84 | 109,565.19 | 110,434.76 | 9.6M |
| 2025-07-16 | 110,173.88 | 110,434.76 | 108,782.58 | 109,826.06 | 5.8M |
| 2025-07-15 | 110,086.93 | 111,130.41 | 109,565.19 | 109,565.19 | 6.4M |
| 2025-07-14 | 110,608.67 | 111,217.37 | 108,695.63 | 110,521.71 | 6.9M |
| 2025-07-11 | 108,695.63 | 111,304.32 | 108,347.80 | 110,086.93 | 12.3M |
| 2025-07-10 | 107,652.15 | 108,956.49 | 107,391.28 | 107,739.10 | 6.0M |
| 2025-07-09 | 108,521.71 | 108,608.67 | 106,347.80 | 106,782.58 | 14.0M |
| 2025-07-08 | 107,913.02 | 109,304.32 | 107,826.06 | 108,260.84 | 9.3M |
| 2025-07-07 | 107,217.37 | 108,434.76 | 106,956.49 | 107,652.15 | 7.3M |
| 2025-07-04 | 103,043.45 | 107,304.32 | 102,956.49 | 106,521.71 | 14.7M |
| 2025-07-03 | 103,043.45 | 104,173.89 | 102,434.76 | 102,608.67 | 7.2M |
| 2025-07-02 | 103,043.45 | 103,217.37 | 102,260.84 | 103,130.41 | 4.2M |
| 2025-07-01 | 103,478.23 | 103,913.02 | 102,782.59 | 103,304.32 | 5.3M |
| 2025-06-30 | 102,521.71 | 103,913.02 | 102,260.84 | 102,782.59 | 7.9M |
| 2025-06-27 | 101,739.10 | 102,869.54 | 101,652.15 | 101,999.98 | 6.1M |
| 2025-06-26 | 102,608.67 | 102,869.54 | 101,391.28 | 101,739.10 | 4.8M |
| 2025-06-25 | 101,739.10 | 103,826.06 | 101,739.10 | 101,826.06 | 6.9M |
| 2025-06-24 | 101,130.41 | 101,739.10 | 101,130.41 | 101,304.32 | 4.9M |
| 2025-06-23 | 100,434.76 | 101,130.41 | 99,565.20 | 100,782.59 | 5.3M |
| 2025-06-20 | 100,956.50 | 101,652.15 | 100,695.63 | 100,956.50 | 5.0M |
| 2025-06-19 | 101,739.10 | 101,826.06 | 100,608.67 | 100,869.54 | 6.2M |
| 2025-06-18 | 103,304.32 | 103,913.02 | 101,217.37 | 101,739.10 | 7.5M |
| 2025-06-17 | 103,478.23 | 103,739.10 | 102,782.59 | 103,304.32 | 5.3M |
| 2025-06-16 | 100,086.93 | 104,173.89 | 99,999.98 | 103,478.23 | 9.3M |
| 2025-06-13 | 100,869.54 | 101,304.32 | 99,913.02 | 100,347.81 | 7.1M |
| 2025-06-12 | 102,260.84 | 102,347.80 | 101,304.32 | 101,739.10 | 4.8M |
| 2025-06-11 | 100,100.18 | 101,910.78 | 100,100.18 | 101,652.13 | 6.6M |
| 2025-06-10 | 100,876.16 | 101,221.03 | 99,755.31 | 99,755.31 | 3.9M |
| 2025-06-09 | 99,582.87 | 100,789.94 | 99,151.77 | 100,186.41 | 3.5M |
| 2025-06-06 | 100,703.72 | 100,703.72 | 99,151.77 | 99,151.77 | 6.2M |
| 2025-06-05 | 100,962.38 | 101,134.81 | 100,445.06 | 100,703.72 | 2.6M |
| 2025-06-04 | 101,738.34 | 101,910.78 | 100,445.06 | 100,962.38 | 3.3M |
| 2025-06-03 | 100,617.50 | 101,738.34 | 100,272.63 | 101,221.03 | 3.9M |
| 2025-06-02 | 100,445.06 | 100,962.38 | 99,669.09 | 100,100.18 | 3.4M |
| 2025-05-30 | 101,738.34 | 101,910.78 | 100,445.06 | 100,445.06 | 4.6M |
| 2025-05-29 | 102,600.53 | 102,600.53 | 100,962.38 | 100,962.38 | 3.4M |
| 2025-05-28 | 102,772.97 | 102,945.41 | 101,307.25 | 102,083.22 | 4.5M |
| 2025-05-27 | 101,221.03 | 102,945.41 | 101,221.03 | 102,600.53 | 6.3M |
| 2025-05-26 | 100,617.50 | 101,565.91 | 99,151.77 | 101,134.81 | 4.6M |
| 2025-05-23 | 100,617.50 | 101,565.91 | 100,013.96 | 100,962.38 | 5.1M |
| 2025-05-22 | 100,962.38 | 101,393.47 | 99,669.09 | 100,703.72 | 7.3M |
| 2025-05-21 | 103,462.72 | 103,462.72 | 100,876.16 | 101,997.00 | 6.9M |
| 2025-05-20 | 100,703.72 | 102,859.19 | 100,703.72 | 102,772.97 | 9.1M |
| 2025-05-19 | 102,428.09 | 103,893.82 | 100,531.28 | 101,910.78 | 11.4M |
| 2025-05-16 | 107,342.57 | 107,515.02 | 104,238.70 | 104,324.91 | 9.2M |
| 2025-05-15 | 109,066.95 | 109,411.83 | 106,566.60 | 107,773.67 | 9.0M |
| 2025-05-14 | 103,462.72 | 108,894.52 | 103,462.72 | 108,894.52 | 13.9M |
| 2025-05-13 | 103,462.72 | 103,721.38 | 102,255.66 | 103,031.63 | 9.9M |
| 2025-05-12 | 100,876.16 | 102,341.88 | 100,617.50 | 101,997.00 | 10.0M |
| 2025-05-09 | 98,548.24 | 100,358.84 | 97,858.49 | 100,013.96 | 9.8M |
| 2025-05-08 | 95,185.70 | 98,806.90 | 93,978.64 | 98,548.24 | 14.5M |
| 2025-05-07 | 94,495.95 | 95,875.45 | 93,892.42 | 94,582.17 | 4.5M |
| 2025-05-06 | 93,633.77 | 95,703.02 | 93,633.77 | 94,582.17 | 6.5M |
| 2025-05-05 | 94,409.73 | 94,582.17 | 92,168.04 | 93,633.77 | 8.2M |
| 2025-04-29 | 94,495.95 | 95,271.92 | 94,064.86 | 94,323.52 | 3.4M |
| 2025-04-28 | 96,565.21 | 96,910.09 | 94,151.08 | 94,409.73 | 4.4M |
| 2025-04-25 | 96,565.21 | 96,910.09 | 95,013.27 | 96,910.09 | 6.2M |
| 2025-04-24 | 111,500.00 | 113,700.00 | 110,600.00 | 112,000.00 | 7.7M |
| 2025-04-23 | 111,700.00 | 111,700.00 | 107,700.00 | 110,400.00 | 5.7M |
| 2025-04-22 | 111,000.00 | 111,200.00 | 104,000.00 | 110,400.00 | 9.1M |
| 2025-04-21 | 112,000.00 | 112,500.00 | 110,000.00 | 111,700.00 | 4.3M |
| 2025-04-18 | 110,500.00 | 115,000.00 | 110,500.00 | 111,600.00 | 7.5M |
| 2025-04-17 | 105,000.00 | 111,300.00 | 104,900.00 | 109,400.00 | 8.6M |
| 2025-04-16 | 114,500.00 | 115,900.00 | 107,900.00 | 107,900.00 | 18.0M |
| 2025-04-15 | 116,100.00 | 117,000.00 | 113,700.00 | 116,000.00 | 7.8M |
| 2025-04-14 | 120,000.00 | 120,000.00 | 114,000.00 | 118,500.00 | 9.2M |
| 2025-04-11 | 117,000.00 | 118,500.00 | 114,300.00 | 118,500.00 | 19.2M |
| 2025-04-10 | 112,600.00 | 112,600.00 | 112,600.00 | 112,600.00 | 1.0M |
| 2025-04-09 | 97,800.00 | 108,000.00 | 97,800.00 | 105,300.00 | 16.9M |
| 2025-04-08 | 106,000.00 | 108,000.00 | 105,100.00 | 105,100.00 | 16.3M |
| 2025-04-04 | 105,600.00 | 113,900.00 | 105,600.00 | 113,000.00 | 21.6M |
| 2025-04-03 | 114,700.00 | 117,600.00 | 113,500.00 | 113,500.00 | 11.5M |
| 2025-04-02 | 121,200.00 | 122,300.00 | 120,800.00 | 122,000.00 | 3.9M |
| 2025-04-01 | 122,000.00 | 122,200.00 | 118,800.00 | 120,500.00 | 7.8M |
| 2025-03-31 | 123,400.00 | 123,400.00 | 121,000.00 | 121,000.00 | 5.4M |
| 2025-03-28 | 126,100.00 | 126,400.00 | 124,000.00 | 124,000.00 | 2.9M |
| 2025-03-27 | 122,000.00 | 126,500.00 | 121,100.00 | 126,200.00 | 6.5M |
| 2025-03-26 | 126,500.00 | 126,500.00 | 122,700.00 | 123,000.00 | 9.7M |
| 2025-03-25 | 129,800.00 | 129,900.00 | 126,500.00 | 126,500.00 | 5.6M |
| 2025-03-24 | 128,500.00 | 129,300.00 | 127,300.00 | 129,000.00 | 5.1M |
| 2025-03-21 | 125,000.00 | 129,000.00 | 125,000.00 | 128,000.00 | 6.4M |
| 2025-03-20 | 124,600.00 | 126,800.00 | 124,500.00 | 125,000.00 | 8.2M |
| 2025-03-19 | 130,100.00 | 130,600.00 | 123,500.00 | 124,600.00 | 18.1M |
| 2025-03-18 | 130,100.00 | 132,200.00 | 130,000.00 | 130,000.00 | 5.5M |
| 2025-03-17 | 131,600.00 | 132,100.00 | 129,600.00 | 130,000.00 | 6.7M |
| 2025-03-14 | 135,600.00 | 136,300.00 | 130,800.00 | 131,400.00 | 16.1M |
| 2025-03-13 | 136,100.00 | 138,000.00 | 136,100.00 | 136,500.00 | 3.6M |
| 2025-03-12 | 137,700.00 | 138,700.00 | 135,900.00 | 135,900.00 | 6.2M |
| 2025-03-11 | 138,000.00 | 138,500.00 | 137,000.00 | 137,500.00 | 5.8M |
| 2025-03-10 | 141,500.00 | 141,500.00 | 139,200.00 | 139,300.00 | 5.3M |
| 2025-03-07 | 141,700.00 | 142,700.00 | 141,100.00 | 141,400.00 | 3.0M |
| 2025-03-06 | 139,500.00 | 143,500.00 | 139,500.00 | 141,600.00 | 6.4M |
| 2025-03-05 | 140,000.00 | 140,100.00 | 139,100.00 | 139,100.00 | 2.9M |
| 2025-03-04 | 139,500.00 | 140,600.00 | 139,300.00 | 140,000.00 | 3.5M |
| 2025-03-03 | 140,500.00 | 141,400.00 | 140,300.00 | 140,500.00 | 2.5M |
| 2025-02-28 | 140,100.00 | 141,100.00 | 139,000.00 | 140,300.00 | 4.7M |
| 2025-02-27 | 142,000.00 | 142,200.00 | 140,700.00 | 141,300.00 | 3.4M |
| 2025-02-26 | 139,100.00 | 141,800.00 | 138,900.00 | 141,800.00 | 3.3M |
| 2025-02-25 | 140,400.00 | 140,400.00 | 138,200.00 | 139,000.00 | 6.8M |
| 2025-02-24 | 142,000.00 | 142,000.00 | 139,500.00 | 140,500.00 | 7.5M |
| 2025-02-21 | 142,800.00 | 142,900.00 | 141,500.00 | 142,000.00 | 5.3M |
| 2025-02-20 | 144,200.00 | 144,600.00 | 143,000.00 | 143,000.00 | 3.4M |
| 2025-02-19 | 143,900.00 | 144,900.00 | 143,100.00 | 144,000.00 | 3.0M |
| 2025-02-18 | 143,800.00 | 144,400.00 | 143,100.00 | 143,900.00 | 1.7M |
| 2025-02-17 | 145,000.00 | 145,000.00 | 143,400.00 | 143,600.00 | 2.5M |
| 2025-02-14 | 144,000.00 | 145,000.00 | 143,600.00 | 144,900.00 | 3.3M |
| 2025-02-13 | 145,000.00 | 145,000.00 | 142,700.00 | 143,100.00 | 2.9M |
| 2025-02-12 | 145,600.00 | 145,700.00 | 144,300.00 | 145,000.00 | 1.9M |
| 2025-02-11 | 142,200.00 | 145,400.00 | 140,100.00 | 145,400.00 | 5.4M |
| 2025-02-10 | 145,500.00 | 145,500.00 | 142,000.00 | 142,000.00 | 7.7M |
| 2025-02-07 | 146,500.00 | 146,700.00 | 145,800.00 | 146,100.00 | 3.9M |
| 2025-02-06 | 147,000.00 | 147,300.00 | 145,600.00 | 146,500.00 | 3.4M |
| 2025-02-05 | 146,900.00 | 147,500.00 | 145,800.00 | 146,300.00 | 5.2M |
| 2025-02-04 | 146,000.00 | 147,000.00 | 145,300.00 | 146,200.00 | 5.5M |
| 2025-02-03 | 148,000.00 | 149,200.00 | 145,300.00 | 145,500.00 | 12.7M |
| 2025-01-24 | 154,100.00 | 154,500.00 | 153,400.00 | 153,400.00 | 3.7M |
| 2025-01-23 | 150,100.00 | 156,000.00 | 150,000.00 | 154,300.00 | 7.1M |
| 2025-01-22 | 149,600.00 | 150,600.00 | 149,200.00 | 149,700.00 | 2.8M |
| 2025-01-21 | 150,500.00 | 151,400.00 | 149,000.00 | 149,900.00 | 2.5M |
| 2025-01-20 | 149,000.00 | 150,400.00 | 148,200.00 | 150,000.00 | 2.2M |
| 2025-01-17 | 146,600.00 | 150,100.00 | 146,000.00 | 149,000.00 | 3.5M |
| 2025-01-16 | 146,200.00 | 147,000.00 | 145,200.00 | 146,500.00 | 3.6M |
| 2025-01-15 | 146,000.00 | 146,500.00 | 144,800.00 | 145,500.00 | 2.8M |
| 2025-01-14 | 147,600.00 | 148,000.00 | 145,100.00 | 145,100.00 | 2.9M |
| 2025-01-13 | 146,100.00 | 148,500.00 | 144,700.00 | 147,600.00 | 3.5M |
| 2025-01-10 | 148,800.00 | 149,100.00 | 147,200.00 | 147,300.00 | 2.5M |
| 2025-01-09 | 148,300.00 | 149,200.00 | 148,000.00 | 148,800.00 | 1.7M |
| 2025-01-08 | 150,000.00 | 150,000.00 | 148,100.00 | 148,300.00 | 3.9M |
| 2025-01-07 | 149,500.00 | 151,300.00 | 149,500.00 | 150,100.00 | 3.5M |
| 2025-01-06 | 149,100.00 | 150,200.00 | 148,400.00 | 149,300.00 | 3.5M |
| 2025-01-03 | 151,300.00 | 151,300.00 | 149,000.00 | 149,000.00 | 4.3M |
| 2025-01-02 | 152,500.00 | 152,700.00 | 150,100.00 | 152,000.00 | 3.2M |