104.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 102.08 | 102.50 | 99.79 | 99.82 | 2,152.9K |
| 09:35 | 100.00 | 100.51 | 99.30 | 99.80 | 1,396.7K |
| 09:40 | 99.59 | 100.18 | 99.32 | 99.70 | 965.7K |
| 09:45 | 99.68 | 100.28 | 99.68 | 100.14 | 697.0K |
| 09:50 | 100.13 | 101.06 | 99.98 | 100.45 | 820.4K |
| 09:55 | 100.30 | 100.45 | 99.92 | 100.08 | 457.7K |
| 10:00 | 100.08 | 100.08 | 99.38 | 99.69 | 474.5K |
| 10:05 | 99.71 | 99.86 | 99.04 | 99.04 | 555.5K |
| 10:10 | 99.04 | 99.28 | 98.64 | 98.94 | 906.2K |
| 10:15 | 99.00 | 99.08 | 98.61 | 98.61 | 309.5K |
| 10:20 | 98.62 | 98.77 | 97.90 | 98.02 | 725.2K |
| 10:25 | 98.00 | 98.00 | 97.30 | 97.64 | 965.2K |
| 10:30 | 97.69 | 97.70 | 96.80 | 97.37 | 972.1K |
| 10:35 | 97.36 | 98.05 | 97.36 | 97.74 | 574.6K |
| 10:40 | 97.88 | 98.42 | 97.30 | 98.42 | 461.8K |
| 10:45 | 98.24 | 98.35 | 97.68 | 97.74 | 437.8K |
| 10:50 | 97.70 | 97.82 | 97.53 | 97.72 | 229.9K |
| 10:55 | 97.72 | 97.72 | 97.31 | 97.66 | 156.5K |
| 11:00 | 97.70 | 97.72 | 97.40 | 97.60 | 180.4K |
| 11:05 | 97.63 | 97.66 | 97.26 | 97.33 | 234.2K |
| 11:10 | 97.30 | 97.60 | 97.20 | 97.20 | 219.9K |
| 11:15 | 97.19 | 97.34 | 96.97 | 97.34 | 400.3K |
| 11:20 | 97.41 | 97.59 | 96.75 | 96.78 | 387.1K |
| 11:25 | 96.77 | 96.77 | 96.21 | 96.27 | 482.5K |
| 13:00 | 96.27 | 97.66 | 96.24 | 97.07 | 484.5K |
| 13:05 | 97.06 | 97.59 | 96.96 | 97.56 | 353.7K |
| 13:10 | 97.56 | 98.40 | 97.48 | 97.74 | 386.9K |
| 13:15 | 97.74 | 97.93 | 97.44 | 97.54 | 213.5K |
| 13:20 | 97.54 | 98.14 | 97.54 | 98.14 | 212.1K |
| 13:25 | 98.14 | 98.50 | 98.11 | 98.11 | 275.1K |
| 13:30 | 98.01 | 98.42 | 97.94 | 98.00 | 243.9K |
| 13:35 | 97.94 | 98.00 | 97.58 | 97.61 | 230.4K |
| 13:40 | 97.56 | 97.63 | 97.33 | 97.33 | 139.2K |
| 13:45 | 97.32 | 97.47 | 97.20 | 97.33 | 231.7K |
| 13:50 | 97.32 | 97.32 | 96.99 | 97.31 | 190.2K |
| 13:55 | 97.21 | 97.50 | 97.07 | 97.20 | 162.1K |
| 14:00 | 97.20 | 97.21 | 96.60 | 96.65 | 235.2K |
| 14:05 | 96.66 | 97.21 | 96.59 | 97.15 | 231.1K |
| 14:10 | 97.15 | 97.33 | 96.91 | 96.91 | 163.2K |
| 14:15 | 96.91 | 97.99 | 96.91 | 97.89 | 230.8K |
| 14:20 | 97.82 | 97.88 | 97.29 | 97.63 | 202.5K |
| 14:25 | 97.63 | 98.18 | 97.59 | 98.18 | 174.7K |
| 14:30 | 98.17 | 98.27 | 97.84 | 98.13 | 395.2K |
| 14:35 | 98.13 | 98.24 | 97.91 | 97.96 | 217.4K |
| 14:40 | 97.97 | 98.47 | 97.95 | 98.45 | 527.3K |
| 14:45 | 98.45 | 98.99 | 98.44 | 98.97 | 539.0K |
| 14:50 | 99.01 | 99.07 | 98.63 | 98.72 | 495.5K |
| 14:55 | 98.61 | 98.70 | 98.50 | 98.51 | 194.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 107.81 | 109.90 | 104.31 | 104.55 | 20.6M |
| 2025-09-25 | 102.77 | 111.03 | 101.50 | 107.80 | 32.7M |
| 2025-09-24 | 97.51 | 101.88 | 96.20 | 100.94 | 20.3M |
| 2025-09-23 | 102.08 | 102.68 | 96.15 | 98.51 | 22.1M |
| 2025-09-22 | 97.93 | 103.50 | 96.25 | 101.98 | 31.2M |
| 2025-09-19 | 96.25 | 98.85 | 94.40 | 97.93 | 28.1M |
| 2025-09-18 | 93.50 | 97.58 | 92.01 | 94.28 | 25.2M |
| 2025-09-17 | 93.00 | 94.21 | 91.21 | 93.88 | 17.9M |
| 2025-09-16 | 89.85 | 95.56 | 89.41 | 94.18 | 22.8M |
| 2025-09-15 | 93.22 | 93.43 | 89.10 | 89.85 | 25.2M |
| 2025-09-12 | 90.61 | 97.88 | 90.01 | 94.58 | 28.0M |
| 2025-09-11 | 84.48 | 92.59 | 83.62 | 92.16 | 27.1M |
| 2025-09-10 | 83.51 | 85.56 | 82.92 | 84.24 | 10.6M |
| 2025-09-09 | 85.70 | 85.70 | 82.52 | 83.22 | 10.1M |
| 2025-09-08 | 88.50 | 88.50 | 85.20 | 85.87 | 13.6M |
| 2025-09-05 | 83.90 | 88.55 | 82.93 | 88.00 | 17.1M |
| 2025-09-04 | 89.58 | 90.30 | 82.51 | 83.78 | 16.9M |
| 2025-09-03 | 90.99 | 91.46 | 88.66 | 89.20 | 12.7M |
| 2025-09-02 | 95.00 | 95.86 | 90.00 | 90.82 | 20.2M |
| 2025-09-01 | 103.26 | 103.50 | 95.52 | 96.11 | 23.3M |
| 2025-08-29 | 96.25 | 99.44 | 94.20 | 98.35 | 18.8M |
| 2025-08-28 | 96.00 | 96.35 | 92.55 | 96.06 | 18.8M |
| 2025-08-27 | 95.09 | 99.82 | 94.79 | 95.94 | 16.0M |
| 2025-08-26 | 94.00 | 96.35 | 93.20 | 94.79 | 12.7M |
| 2025-08-25 | 97.40 | 98.00 | 92.67 | 94.64 | 19.4M |
| 2025-08-22 | 93.60 | 95.75 | 91.68 | 95.22 | 19.4M |
| 2025-08-21 | 91.00 | 97.45 | 90.60 | 93.94 | 22.0M |
| 2025-08-20 | 85.00 | 90.66 | 83.66 | 90.30 | 15.6M |
| 2025-08-19 | 87.21 | 87.44 | 85.11 | 86.51 | 9.9M |
| 2025-08-18 | 85.86 | 88.00 | 84.30 | 86.75 | 13.7M |
| 2025-08-15 | 84.60 | 86.95 | 84.10 | 85.41 | 11.6M |
| 2025-08-14 | 85.00 | 87.48 | 84.10 | 84.70 | 12.3M |
| 2025-08-13 | 83.49 | 85.39 | 82.40 | 85.20 | 13.1M |
| 2025-08-12 | 83.10 | 85.06 | 82.16 | 83.19 | 8.7M |
| 2025-08-11 | 79.52 | 83.57 | 79.49 | 82.96 | 14.1M |
| 2025-08-08 | 79.65 | 80.24 | 79.06 | 79.31 | 5.7M |
| 2025-08-07 | 80.24 | 81.90 | 79.60 | 79.78 | 8.7M |
| 2025-08-06 | 79.71 | 80.79 | 79.61 | 80.22 | 7.7M |
| 2025-08-05 | 80.88 | 81.10 | 79.51 | 80.07 | 7.4M |
| 2025-08-04 | 79.00 | 80.59 | 78.96 | 80.29 | 7.2M |
| 2025-08-01 | 81.98 | 82.41 | 79.81 | 80.39 | 10.5M |
| 2025-07-31 | 84.55 | 86.99 | 81.95 | 82.45 | 15.4M |
| 2025-07-30 | 85.78 | 86.50 | 84.22 | 84.75 | 11.9M |
| 2025-07-29 | 81.79 | 86.22 | 80.83 | 85.78 | 17.8M |
| 2025-07-28 | 80.00 | 82.62 | 78.68 | 81.79 | 16.9M |
| 2025-07-25 | 83.80 | 84.17 | 83.20 | 83.80 | 6.9M |
| 2025-07-24 | 84.15 | 84.66 | 81.78 | 83.61 | 12.3M |
| 2025-07-23 | 83.90 | 84.20 | 82.75 | 83.84 | 8.1M |
| 2025-07-22 | 85.82 | 86.94 | 83.94 | 84.34 | 11.4M |
| 2025-07-21 | 87.18 | 87.22 | 84.68 | 85.84 | 10.4M |
| 2025-07-18 | 90.76 | 90.99 | 86.68 | 87.18 | 12.4M |
| 2025-07-17 | 88.60 | 90.90 | 88.12 | 90.60 | 10.5M |
| 2025-07-16 | 91.08 | 91.31 | 88.88 | 89.17 | 12.0M |
| 2025-07-15 | 85.88 | 92.10 | 85.55 | 91.09 | 23.0M |
| 2025-07-14 | 82.20 | 85.28 | 82.20 | 84.19 | 14.0M |
| 2025-07-11 | 83.18 | 83.48 | 79.80 | 80.27 | 16.0M |
| 2025-07-10 | 84.74 | 84.98 | 82.00 | 83.88 | 8.8M |
| 2025-07-09 | 85.63 | 86.30 | 83.50 | 83.94 | 9.7M |
| 2025-07-08 | 83.27 | 88.40 | 82.52 | 86.49 | 15.6M |
| 2025-07-07 | 82.47 | 83.26 | 81.03 | 83.17 | 8.0M |
| 2025-07-04 | 84.39 | 84.43 | 82.55 | 82.89 | 10.1M |
| 2025-07-03 | 78.34 | 85.56 | 77.79 | 84.43 | 23.7M |
| 2025-07-02 | 79.31 | 79.31 | 77.51 | 77.78 | 7.4M |
| 2025-07-01 | 79.99 | 81.15 | 78.69 | 79.43 | 9.1M |
| 2025-06-30 | 75.24 | 81.50 | 75.23 | 80.68 | 16.6M |
| 2025-06-27 | 75.32 | 75.90 | 73.10 | 75.27 | 11.0M |
| 2025-06-26 | 74.98 | 76.91 | 74.60 | 74.84 | 11.8M |
| 2025-06-25 | 71.82 | 74.73 | 71.82 | 74.50 | 15.5M |
| 2025-06-24 | 68.72 | 71.10 | 68.67 | 70.90 | 9.0M |
| 2025-06-23 | 67.34 | 69.08 | 67.10 | 68.45 | 4.5M |
| 2025-06-20 | 68.90 | 69.32 | 67.70 | 68.26 | 4.9M |
| 2025-06-19 | 69.60 | 70.15 | 68.51 | 68.87 | 4.9M |
| 2025-06-18 | 68.25 | 70.65 | 67.80 | 69.87 | 8.1M |
| 2025-06-17 | 69.44 | 69.79 | 68.05 | 68.25 | 6.9M |
| 2025-06-16 | 68.56 | 70.29 | 68.44 | 69.29 | 5.4M |
| 2025-06-13 | 70.00 | 70.95 | 68.45 | 68.68 | 7.9M |
| 2025-06-12 | 69.90 | 71.71 | 69.21 | 70.99 | 7.2M |
| 2025-06-11 | 70.21 | 71.98 | 69.88 | 69.94 | 6.4M |
| 2025-06-10 | 72.13 | 72.68 | 69.58 | 70.24 | 9.3M |
| 2025-06-09 | 71.21 | 72.50 | 70.79 | 72.12 | 8.4M |
| 2025-06-06 | 70.78 | 71.98 | 70.20 | 70.77 | 11.2M |
| 2025-06-05 | 68.46 | 71.60 | 68.06 | 71.09 | 16.7M |
| 2025-06-04 | 66.77 | 68.08 | 66.77 | 67.70 | 6.1M |
| 2025-06-03 | 65.89 | 67.17 | 65.88 | 66.76 | 4.9M |
| 2025-05-30 | 67.50 | 67.52 | 65.00 | 66.31 | 8.1M |
| 2025-05-29 | 66.57 | 68.55 | 66.52 | 68.18 | 8.2M |
| 2025-05-28 | 67.00 | 67.33 | 66.15 | 66.39 | 4.7M |
| 2025-05-27 | 68.45 | 68.45 | 66.38 | 66.75 | 7.5M |
| 2025-05-26 | 68.00 | 68.87 | 67.57 | 68.44 | 6.3M |
| 2025-05-23 | 68.45 | 69.98 | 68.07 | 68.20 | 8.9M |
| 2025-05-22 | 69.24 | 69.86 | 68.50 | 68.70 | 9.9M |
| 2025-05-21 | 71.10 | 71.13 | 69.60 | 69.81 | 9.1M |
| 2025-05-20 | 71.83 | 71.86 | 69.97 | 70.75 | 10.7M |
| 2025-05-19 | 73.80 | 73.80 | 69.85 | 71.45 | 15.8M |
| 2025-05-16 | 69.93 | 75.39 | 69.91 | 73.96 | 22.8M |
| 2025-05-15 | 73.88 | 73.88 | 70.38 | 70.43 | 13.1M |
| 2025-05-14 | 73.44 | 75.05 | 73.29 | 73.89 | 11.4M |
| 2025-05-13 | 76.20 | 76.30 | 73.01 | 73.19 | 15.6M |
| 2025-05-12 | 75.50 | 77.97 | 73.80 | 75.37 | 21.6M |
| 2025-05-09 | 72.88 | 74.78 | 70.78 | 72.86 | 18.1M |
| 2025-05-08 | 70.93 | 73.13 | 70.70 | 71.99 | 15.2M |
| 2025-05-07 | 73.20 | 73.50 | 69.50 | 70.32 | 15.9M |
| 2025-05-06 | 68.00 | 71.45 | 67.06 | 71.24 | 18.3M |
| 2025-04-30 | 65.12 | 66.66 | 64.28 | 66.00 | 9.8M |
| 2025-04-29 | 64.78 | 65.43 | 63.69 | 64.64 | 6.5M |
| 2025-04-28 | 66.50 | 66.79 | 64.33 | 64.42 | 9.1M |
| 2025-04-25 | 65.38 | 67.63 | 65.38 | 66.35 | 13.9M |
| 2025-04-24 | 65.60 | 66.47 | 64.00 | 64.18 | 13.4M |
| 2025-04-23 | 62.90 | 65.05 | 62.90 | 64.37 | 14.6M |
| 2025-04-22 | 62.44 | 62.97 | 61.47 | 61.51 | 7.7M |
| 2025-04-21 | 61.70 | 62.96 | 61.40 | 62.64 | 8.8M |
| 2025-04-18 | 60.80 | 62.69 | 60.25 | 62.06 | 10.8M |
| 2025-04-17 | 60.88 | 62.20 | 60.60 | 60.71 | 16.3M |
| 2025-04-16 | 62.00 | 63.80 | 61.15 | 61.50 | 24.3M |
| 2025-04-15 | 68.40 | 69.64 | 66.18 | 67.94 | 13.0M |
| 2025-04-14 | 70.10 | 70.79 | 67.74 | 69.33 | 16.6M |
| 2025-04-11 | 65.00 | 68.88 | 63.23 | 68.10 | 23.5M |
| 2025-04-10 | 64.53 | 64.53 | 64.00 | 64.53 | 10.7M |
| 2025-04-09 | 57.88 | 60.22 | 55.50 | 58.66 | 23.3M |
| 2025-04-08 | 64.60 | 64.60 | 58.22 | 58.70 | 23.2M |
| 2025-04-07 | 64.88 | 65.98 | 64.69 | 64.69 | 5.4M |
| 2025-04-03 | 75.27 | 76.46 | 70.99 | 71.88 | 15.0M |
| 2025-04-02 | 77.58 | 78.32 | 77.00 | 77.43 | 3.4M |
| 2025-04-01 | 80.53 | 80.75 | 77.62 | 77.73 | 6.1M |
| 2025-03-31 | 78.00 | 80.88 | 78.00 | 80.08 | 7.5M |
| 2025-03-28 | 79.11 | 80.76 | 78.24 | 78.34 | 4.2M |
| 2025-03-27 | 78.99 | 80.35 | 78.63 | 79.23 | 5.5M |
| 2025-03-26 | 76.30 | 79.79 | 76.17 | 79.30 | 9.7M |
| 2025-03-25 | 79.00 | 79.53 | 76.09 | 76.39 | 7.6M |
| 2025-03-24 | 79.19 | 80.19 | 77.78 | 78.94 | 6.2M |
| 2025-03-21 | 80.00 | 80.43 | 78.50 | 78.95 | 6.3M |
| 2025-03-20 | 80.50 | 81.47 | 79.70 | 80.37 | 6.5M |
| 2025-03-19 | 81.89 | 82.68 | 80.88 | 81.69 | 5.9M |
| 2025-03-18 | 83.45 | 83.45 | 80.90 | 82.67 | 9.6M |
| 2025-03-17 | 82.95 | 84.00 | 81.21 | 83.46 | 9.1M |
| 2025-03-14 | 78.80 | 82.33 | 78.80 | 81.88 | 9.9M |
| 2025-03-13 | 83.30 | 83.30 | 79.30 | 79.56 | 13.9M |
| 2025-03-12 | 86.57 | 86.60 | 82.60 | 83.40 | 13.6M |
| 2025-03-11 | 82.21 | 86.50 | 82.10 | 85.77 | 9.5M |
| 2025-03-10 | 85.34 | 85.34 | 82.80 | 84.34 | 8.1M |
| 2025-03-07 | 85.00 | 86.20 | 83.66 | 84.74 | 11.7M |
| 2025-03-06 | 85.45 | 87.66 | 84.73 | 85.05 | 18.5M |
| 2025-03-05 | 82.20 | 84.19 | 81.78 | 83.66 | 12.1M |
| 2025-03-04 | 81.50 | 82.30 | 78.63 | 82.20 | 22.2M |
| 2025-03-03 | 87.50 | 87.54 | 82.31 | 83.63 | 19.3M |
| 2025-02-28 | 90.67 | 90.67 | 86.33 | 88.26 | 16.0M |
| 2025-02-27 | 94.72 | 94.89 | 89.90 | 91.58 | 14.4M |
| 2025-02-26 | 95.77 | 96.50 | 93.10 | 94.58 | 12.2M |
| 2025-02-25 | 97.98 | 99.49 | 94.66 | 95.77 | 16.6M |
| 2025-02-24 | 103.50 | 105.98 | 99.60 | 100.09 | 19.3M |
| 2025-02-21 | 95.00 | 100.91 | 95.00 | 100.91 | 16.3M |
| 2025-02-20 | 89.99 | 93.60 | 89.50 | 91.74 | 12.7M |
| 2025-02-19 | 87.68 | 90.44 | 87.64 | 89.94 | 9.9M |
| 2025-02-18 | 89.76 | 90.91 | 86.85 | 88.67 | 12.8M |
| 2025-02-17 | 95.87 | 95.89 | 88.10 | 92.31 | 21.0M |
| 2025-02-14 | 86.01 | 87.33 | 85.00 | 87.17 | 9.9M |
| 2025-02-13 | 89.00 | 89.13 | 85.09 | 86.98 | 10.3M |
| 2025-02-12 | 82.62 | 89.57 | 82.62 | 89.57 | 15.6M |
| 2025-02-11 | 77.70 | 82.28 | 77.69 | 81.43 | 11.0M |
| 2025-02-10 | 77.87 | 79.00 | 75.92 | 77.71 | 10.7M |
| 2025-02-07 | 78.79 | 81.20 | 77.38 | 79.38 | 12.4M |
| 2025-02-06 | 77.63 | 81.83 | 76.91 | 78.70 | 14.0M |
| 2025-02-05 | 77.00 | 79.50 | 76.65 | 78.00 | 14.0M |
| 2025-01-27 | 79.43 | 79.50 | 74.47 | 74.51 | 7.7M |
| 2025-01-24 | 78.80 | 79.65 | 77.31 | 78.71 | 7.7M |
| 2025-01-23 | 80.80 | 80.91 | 77.55 | 78.24 | 9.1M |
| 2025-01-22 | 75.21 | 80.48 | 75.21 | 79.65 | 16.3M |
| 2025-01-21 | 71.91 | 77.77 | 71.80 | 75.55 | 16.4M |
| 2025-01-20 | 72.00 | 73.30 | 70.17 | 71.91 | 11.7M |
| 2025-01-17 | 70.88 | 74.50 | 70.69 | 71.59 | 9.0M |
| 2025-01-16 | 69.40 | 72.83 | 69.40 | 71.35 | 18.5M |
| 2025-01-15 | 72.99 | 72.99 | 68.26 | 69.24 | 12.0M |
| 2025-01-14 | 67.27 | 71.50 | 65.68 | 71.50 | 10.5M |
| 2025-01-13 | 68.07 | 69.50 | 66.60 | 67.22 | 6.4M |
| 2025-01-10 | 69.10 | 71.12 | 68.68 | 68.87 | 6.1M |
| 2025-01-09 | 70.37 | 72.20 | 70.05 | 70.38 | 7.4M |
| 2025-01-08 | 71.36 | 72.71 | 68.78 | 70.75 | 10.3M |
| 2025-01-07 | 68.71 | 72.29 | 68.71 | 71.99 | 12.9M |
| 2025-01-06 | 67.23 | 69.82 | 66.88 | 69.24 | 12.4M |
| 2025-01-03 | 70.88 | 71.50 | 66.00 | 67.38 | 12.6M |
| 2025-01-02 | 70.50 | 73.50 | 69.00 | 70.30 | 17.0M |