105,100.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 105,130.00 | 105,130.00 | 105,130.00 | 105,130.00 | 0.0K |
| 09:30 | 105,110.00 | 105,110.00 | 105,110.00 | 105,110.00 | 0.1K |
| 10:00 | 105,115.00 | 105,115.00 | 105,115.00 | 105,115.00 | 0.0K |
| 12:10 | 105,110.00 | 105,110.00 | 105,110.00 | 105,110.00 | 0.2K |
| 12:15 | 105,110.00 | 105,110.00 | 105,110.00 | 105,110.00 | 0.0K |
| 14:55 | 105,110.00 | 105,110.00 | 105,110.00 | 105,110.00 | 0.0K |
| 15:15 | 105,100.00 | 105,100.00 | 105,100.00 | 105,100.00 | 0.8K |
| 15:25 | 105,100.00 | 105,100.00 | 105,100.00 | 105,100.00 | 0.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 105,130.00 | 105,130.00 | 105,100.00 | 105,100.00 | 0.0M |
| 2025-09-25 | 105,125.00 | 105,150.00 | 105,125.00 | 105,125.00 | 0.0M |
| 2025-09-24 | 105,140.00 | 105,155.00 | 105,130.00 | 105,140.00 | 0.0M |
| 2025-09-23 | 105,125.00 | 105,145.00 | 105,125.00 | 105,130.00 | 0.0M |
| 2025-09-22 | 105,140.00 | 105,140.00 | 105,125.00 | 105,135.00 | 0.0M |
| 2025-09-19 | 105,125.00 | 105,135.00 | 105,125.00 | 105,135.00 | 0.0M |
| 2025-09-18 | 105,125.00 | 105,125.00 | 105,120.00 | 105,125.00 | 0.0M |
| 2025-09-17 | 105,105.00 | 105,115.00 | 105,100.00 | 105,115.00 | 0.0M |
| 2025-09-16 | 105,095.00 | 105,105.00 | 105,090.00 | 105,105.00 | 0.0M |
| 2025-09-15 | 105,090.00 | 105,095.00 | 105,090.00 | 105,095.00 | 0.0M |
| 2025-09-12 | 105,080.00 | 105,090.00 | 105,075.00 | 105,090.00 | 0.0M |
| 2025-09-11 | 105,070.00 | 105,070.00 | 105,070.00 | 105,070.00 | 0.0M |
| 2025-09-10 | 105,050.00 | 105,065.00 | 105,050.00 | 105,055.00 | 0.0M |
| 2025-09-09 | 105,045.00 | 105,050.00 | 105,040.00 | 105,040.00 | 0.0M |
| 2025-09-08 | 105,025.00 | 105,055.00 | 105,025.00 | 105,035.00 | 0.0M |
| 2025-09-05 | 105,035.00 | 105,035.00 | 105,025.00 | 105,030.00 | 0.0M |
| 2025-09-04 | 105,035.00 | 105,040.00 | 105,035.00 | 105,035.00 | 0.0M |
| 2025-09-03 | 105,015.00 | 105,015.00 | 104,990.00 | 104,990.00 | 0.0M |
| 2025-09-02 | 105,015.00 | 105,025.00 | 105,010.00 | 105,010.00 | 0.0M |
| 2025-09-01 | 105,015.00 | 105,020.00 | 105,005.00 | 105,010.00 | 0.0M |
| 2025-08-29 | 105,010.00 | 105,010.00 | 105,010.00 | 105,010.00 | 0.0M |
| 2025-08-28 | 104,995.00 | 104,995.00 | 104,975.00 | 104,990.00 | 0.0M |
| 2025-08-27 | 104,980.00 | 104,990.00 | 104,980.00 | 104,985.00 | 0.0M |
| 2025-08-26 | 104,970.00 | 104,970.00 | 104,960.00 | 104,965.00 | 0.0M |
| 2025-08-25 | 104,945.00 | 104,965.00 | 104,945.00 | 104,955.00 | 0.0M |
| 2025-08-22 | 104,945.00 | 104,945.00 | 104,935.00 | 104,940.00 | 0.0M |
| 2025-08-21 | 104,935.00 | 104,935.00 | 104,925.00 | 104,935.00 | 0.0M |
| 2025-08-20 | 104,890.00 | 104,920.00 | 104,890.00 | 104,920.00 | 0.0M |
| 2025-08-19 | 104,890.00 | 104,890.00 | 104,875.00 | 104,880.00 | 0.0M |
| 2025-08-18 | 104,875.00 | 104,895.00 | 104,875.00 | 104,895.00 | 0.0M |
| 2025-08-14 | 104,870.00 | 104,875.00 | 104,870.00 | 104,870.00 | 0.0M |
| 2025-08-13 | 104,865.00 | 104,865.00 | 104,865.00 | 104,865.00 | 0.0M |
| 2025-08-12 | 104,840.00 | 104,850.00 | 104,835.00 | 104,850.00 | 0.0M |
| 2025-08-11 | 104,840.00 | 104,845.00 | 104,840.00 | 104,845.00 | 0.0M |
| 2025-08-08 | 104,830.00 | 104,840.00 | 104,830.00 | 104,840.00 | 0.0M |
| 2025-08-07 | 104,825.00 | 104,835.00 | 104,825.00 | 104,825.00 | 0.0M |
| 2025-08-06 | 104,810.00 | 104,810.00 | 104,800.00 | 104,800.00 | 0.0M |
| 2025-08-05 | 104,795.00 | 104,820.00 | 104,795.00 | 104,805.00 | 0.0M |
| 2025-08-04 | 104,770.00 | 104,810.00 | 104,770.00 | 104,810.00 | 0.0M |
| 2025-08-01 | 104,765.00 | 104,785.00 | 104,765.00 | 104,780.00 | 0.0M |
| 2025-07-31 | 104,770.00 | 104,780.00 | 104,760.00 | 104,760.00 | 0.0M |
| 2025-07-30 | 104,740.00 | 104,755.00 | 104,740.00 | 104,755.00 | 0.0M |
| 2025-07-29 | 104,725.00 | 104,745.00 | 104,725.00 | 104,745.00 | 0.0M |
| 2025-07-28 | 104,700.00 | 104,715.00 | 104,700.00 | 104,705.00 | 0.0M |
| 2025-07-25 | 104,700.00 | 104,705.00 | 104,690.00 | 104,690.00 | 0.0M |
| 2025-07-24 | 104,690.00 | 104,700.00 | 104,690.00 | 104,690.00 | 0.0M |
| 2025-07-23 | 104,665.00 | 104,685.00 | 104,665.00 | 104,675.00 | 0.0M |
| 2025-07-22 | 104,660.00 | 104,670.00 | 104,655.00 | 104,665.00 | 0.0M |
| 2025-07-21 | 104,645.00 | 104,660.00 | 104,645.00 | 104,650.00 | 0.0M |
| 2025-07-18 | 104,640.00 | 104,650.00 | 104,615.00 | 104,640.00 | 0.0M |
| 2025-07-17 | 104,640.00 | 104,655.00 | 104,640.00 | 104,650.00 | 0.0M |
| 2025-07-16 | 104,625.00 | 104,630.00 | 104,620.00 | 104,630.00 | 0.0M |
| 2025-07-15 | 104,610.00 | 104,630.00 | 104,610.00 | 104,630.00 | 0.0M |
| 2025-07-14 | 104,645.00 | 104,645.00 | 104,625.00 | 104,635.00 | 0.0M |
| 2025-07-11 | 104,615.00 | 104,640.00 | 104,615.00 | 104,640.00 | 0.0M |
| 2025-07-10 | 104,620.00 | 104,640.00 | 104,620.00 | 104,625.00 | 0.0M |
| 2025-07-09 | 104,590.00 | 104,600.00 | 104,585.00 | 104,590.00 | 0.0M |
| 2025-07-08 | 104,565.00 | 104,580.00 | 104,565.00 | 104,575.00 | 0.0M |
| 2025-07-07 | 104,550.00 | 104,565.00 | 104,550.00 | 104,565.00 | 0.0M |
| 2025-07-04 | 104,545.00 | 104,550.00 | 104,540.00 | 104,540.00 | 0.0M |
| 2025-07-03 | 104,525.00 | 104,540.00 | 104,520.00 | 104,540.00 | 0.0M |
| 2025-07-02 | 104,505.00 | 104,520.00 | 104,505.00 | 104,520.00 | 0.0M |
| 2025-07-01 | 104,490.00 | 104,505.00 | 104,480.00 | 104,500.00 | 0.0M |
| 2025-06-30 | 104,465.00 | 104,470.00 | 104,455.00 | 104,470.00 | 0.0M |
| 2025-06-27 | 104,430.00 | 104,455.00 | 104,430.00 | 104,455.00 | 0.0M |
| 2025-06-26 | 104,435.00 | 104,445.00 | 104,435.00 | 104,445.00 | 0.0M |
| 2025-06-25 | 104,420.00 | 104,435.00 | 104,420.00 | 104,430.00 | 0.0M |
| 2025-06-24 | 104,400.00 | 104,415.00 | 104,400.00 | 104,400.00 | 0.0M |
| 2025-06-23 | 104,405.00 | 104,405.00 | 104,395.00 | 104,400.00 | 0.0M |
| 2025-06-20 | 104,380.00 | 104,400.00 | 104,380.00 | 104,385.00 | 0.0M |
| 2025-06-19 | 104,410.00 | 104,410.00 | 104,385.00 | 104,390.00 | 0.0M |
| 2025-06-18 | 104,380.00 | 104,385.00 | 104,380.00 | 104,385.00 | 0.0M |
| 2025-06-17 | 104,370.00 | 104,390.00 | 104,370.00 | 104,390.00 | 0.0M |
| 2025-06-16 | 104,365.00 | 104,385.00 | 104,365.00 | 104,370.00 | 0.0M |
| 2025-06-13 | 104,395.00 | 104,395.00 | 104,375.00 | 104,375.00 | 0.0M |
| 2025-06-12 | 104,390.00 | 104,400.00 | 104,390.00 | 104,395.00 | 0.0M |
| 2025-06-11 | 104,365.00 | 104,375.00 | 104,365.00 | 104,370.00 | 0.0M |
| 2025-06-10 | 104,360.00 | 104,370.00 | 104,360.00 | 104,360.00 | 0.0M |
| 2025-06-09 | 104,355.00 | 104,355.00 | 104,340.00 | 104,350.00 | 0.0M |
| 2025-06-05 | 104,340.00 | 104,345.00 | 104,335.00 | 104,335.00 | 0.0M |
| 2025-06-04 | 104,345.00 | 104,355.00 | 104,325.00 | 104,340.00 | 0.0M |
| 2025-06-02 | 104,330.00 | 104,335.00 | 104,320.00 | 104,330.00 | 0.0M |
| 2025-05-30 | 104,320.00 | 104,320.00 | 104,315.00 | 104,315.00 | 0.0M |
| 2025-05-29 | 104,310.00 | 104,335.00 | 104,310.00 | 104,320.00 | 0.0M |
| 2025-05-28 | 104,295.00 | 104,300.00 | 104,295.00 | 104,300.00 | 0.0M |
| 2025-05-27 | 104,270.00 | 104,280.00 | 104,270.00 | 104,275.00 | 0.0M |
| 2025-05-26 | 104,265.00 | 104,285.00 | 104,265.00 | 104,270.00 | 0.0M |
| 2025-05-23 | 104,270.00 | 104,270.00 | 104,255.00 | 104,255.00 | 0.0M |
| 2025-05-22 | 104,235.00 | 104,250.00 | 104,235.00 | 104,250.00 | 0.0M |
| 2025-05-21 | 104,215.00 | 104,225.00 | 104,215.00 | 104,225.00 | 0.0M |
| 2025-05-20 | 104,205.00 | 104,205.00 | 104,205.00 | 104,205.00 | 0.0M |
| 2025-05-19 | 104,215.00 | 104,215.00 | 104,200.00 | 104,200.00 | 0.0M |
| 2025-05-16 | 104,200.00 | 104,220.00 | 104,185.00 | 104,220.00 | 0.0M |
| 2025-05-15 | 104,165.00 | 104,175.00 | 104,165.00 | 104,170.00 | 0.0M |
| 2025-05-14 | 104,145.00 | 104,145.00 | 104,135.00 | 104,145.00 | 0.0M |
| 2025-05-13 | 104,135.00 | 104,145.00 | 104,130.00 | 104,140.00 | 0.0M |
| 2025-05-12 | 104,130.00 | 104,140.00 | 104,130.00 | 104,140.00 | 0.0M |
| 2025-05-09 | 104,135.00 | 104,135.00 | 104,125.00 | 104,125.00 | 0.0M |
| 2025-05-08 | 104,145.00 | 104,150.00 | 104,125.00 | 104,130.00 | 0.0M |
| 2025-05-07 | 104,105.00 | 104,115.00 | 104,095.00 | 104,105.00 | 0.0M |
| 2025-05-02 | 104,100.00 | 104,100.00 | 104,075.00 | 104,085.00 | 0.0M |
| 2025-04-30 | 104,070.00 | 104,075.00 | 104,070.00 | 104,075.00 | 0.0M |
| 2025-04-29 | 104,025.00 | 104,040.00 | 104,025.00 | 104,040.00 | 0.0M |
| 2025-04-28 | 103,995.00 | 104,020.00 | 103,995.00 | 104,020.00 | 0.0M |
| 2025-04-25 | 103,990.00 | 104,015.00 | 103,990.00 | 104,005.00 | 0.0M |
| 2025-04-24 | 103,990.00 | 103,990.00 | 103,975.00 | 103,985.00 | 0.0M |
| 2025-04-23 | 103,970.00 | 103,975.00 | 103,965.00 | 103,970.00 | 0.0M |
| 2025-04-22 | 103,965.00 | 103,965.00 | 103,955.00 | 103,955.00 | 0.0M |
| 2025-04-21 | 103,945.00 | 103,960.00 | 103,935.00 | 103,935.00 | 0.0M |
| 2025-04-18 | 103,890.00 | 103,940.00 | 103,890.00 | 103,940.00 | 0.0M |
| 2025-04-17 | 103,920.00 | 103,930.00 | 103,920.00 | 103,930.00 | 0.0M |
| 2025-04-16 | 103,900.00 | 103,900.00 | 103,890.00 | 103,890.00 | 0.0M |
| 2025-04-15 | 103,865.00 | 103,880.00 | 103,865.00 | 103,865.00 | 0.0M |
| 2025-04-14 | 103,855.00 | 103,865.00 | 103,855.00 | 103,855.00 | 0.0M |
| 2025-04-11 | 103,850.00 | 103,850.00 | 103,845.00 | 103,845.00 | 0.0M |
| 2025-04-10 | 103,800.00 | 103,845.00 | 103,800.00 | 103,845.00 | 0.0M |
| 2025-04-09 | 103,815.00 | 103,820.00 | 103,815.00 | 103,820.00 | 0.0M |
| 2025-04-08 | 103,825.00 | 103,825.00 | 103,790.00 | 103,790.00 | 0.0M |
| 2025-04-07 | 103,765.00 | 103,805.00 | 103,765.00 | 103,770.00 | 0.0M |
| 2025-04-04 | 103,725.00 | 103,765.00 | 103,705.00 | 103,755.00 | 0.0M |
| 2025-04-03 | 103,665.00 | 103,720.00 | 103,665.00 | 103,695.00 | 0.0M |
| 2025-04-02 | 103,635.00 | 103,650.00 | 103,635.00 | 103,640.00 | 0.0M |
| 2025-04-01 | 103,615.00 | 103,620.00 | 103,615.00 | 103,615.00 | 0.0M |
| 2025-03-31 | 103,585.00 | 103,600.00 | 103,585.00 | 103,600.00 | 0.0M |
| 2025-03-28 | 103,585.00 | 103,585.00 | 103,575.00 | 103,575.00 | 0.0M |
| 2025-03-27 | 103,565.00 | 103,570.00 | 103,565.00 | 103,565.00 | 0.0M |
| 2025-03-26 | 103,555.00 | 103,560.00 | 103,540.00 | 103,560.00 | 0.0M |
| 2025-03-25 | 103,555.00 | 103,555.00 | 103,540.00 | 103,555.00 | 0.0M |
| 2025-03-24 | 103,555.00 | 103,555.00 | 103,550.00 | 103,550.00 | 0.0M |
| 2025-03-21 | 103,550.00 | 103,550.00 | 103,540.00 | 103,540.00 | 0.0M |
| 2025-03-20 | 103,540.00 | 103,555.00 | 103,540.00 | 103,540.00 | 0.0M |
| 2025-03-19 | 103,510.00 | 103,525.00 | 103,505.00 | 103,525.00 | 0.0M |
| 2025-03-18 | 103,500.00 | 103,515.00 | 103,500.00 | 103,515.00 | 0.0M |
| 2025-03-17 | 103,490.00 | 103,490.00 | 103,485.00 | 103,490.00 | 0.0M |
| 2025-03-14 | 103,505.00 | 103,505.00 | 103,495.00 | 103,500.00 | 0.0M |
| 2025-03-13 | 103,475.00 | 103,490.00 | 103,475.00 | 103,490.00 | 0.0M |
| 2025-03-12 | 103,455.00 | 103,465.00 | 103,455.00 | 103,460.00 | 0.0M |
| 2025-03-11 | 103,455.00 | 103,465.00 | 103,455.00 | 103,455.00 | 0.0M |
| 2025-03-10 | 103,425.00 | 103,445.00 | 103,425.00 | 103,445.00 | 0.0M |
| 2025-03-07 | 103,420.00 | 103,440.00 | 103,420.00 | 103,435.00 | 0.0M |
| 2025-03-06 | 103,405.00 | 103,430.00 | 103,405.00 | 103,430.00 | 0.0M |
| 2025-03-05 | 103,400.00 | 103,405.00 | 103,400.00 | 103,405.00 | 0.0M |
| 2025-03-04 | 103,395.00 | 103,410.00 | 103,395.00 | 103,400.00 | 0.0M |
| 2025-02-28 | 103,385.00 | 103,395.00 | 103,370.00 | 103,385.00 | 0.0M |
| 2025-02-27 | 103,390.00 | 103,390.00 | 103,370.00 | 103,370.00 | 0.0M |
| 2025-02-26 | 103,365.00 | 103,365.00 | 103,350.00 | 103,365.00 | 0.0M |
| 2025-02-25 | 103,365.00 | 103,365.00 | 103,345.00 | 103,350.00 | 0.0M |
| 2025-02-24 | 103,340.00 | 103,345.00 | 103,330.00 | 103,335.00 | 0.0M |
| 2025-02-21 | 103,315.00 | 103,325.00 | 103,315.00 | 103,325.00 | 0.0M |
| 2025-02-20 | 103,320.00 | 103,320.00 | 103,310.00 | 103,315.00 | 0.0M |
| 2025-02-19 | 103,285.00 | 103,290.00 | 103,285.00 | 103,290.00 | 0.0M |
| 2025-02-18 | 103,280.00 | 103,300.00 | 103,280.00 | 103,280.00 | 0.0M |
| 2025-02-17 | 103,280.00 | 103,285.00 | 103,275.00 | 103,285.00 | 0.0M |
| 2025-02-14 | 103,265.00 | 103,280.00 | 103,265.00 | 103,275.00 | 0.0M |
| 2025-02-13 | 103,240.00 | 103,255.00 | 103,240.00 | 103,245.00 | 0.0M |
| 2025-02-12 | 103,230.00 | 103,230.00 | 103,220.00 | 103,220.00 | 0.0M |
| 2025-02-11 | 103,210.00 | 103,220.00 | 103,210.00 | 103,220.00 | 0.0M |
| 2025-02-10 | 103,190.00 | 103,195.00 | 103,180.00 | 103,195.00 | 0.0M |
| 2025-02-07 | 103,190.00 | 103,195.00 | 103,190.00 | 103,190.00 | 0.0M |
| 2025-02-06 | 103,200.00 | 103,200.00 | 103,190.00 | 103,190.00 | 0.0M |
| 2025-02-05 | 103,170.00 | 103,185.00 | 103,170.00 | 103,175.00 | 0.0M |
| 2025-02-04 | 103,165.00 | 103,175.00 | 103,155.00 | 103,160.00 | 0.0M |
| 2025-02-03 | 103,160.00 | 103,170.00 | 103,155.00 | 103,155.00 | 0.0M |
| 2025-01-31 | 103,160.00 | 103,180.00 | 103,155.00 | 103,160.00 | 0.0M |
| 2025-01-24 | 103,150.00 | 103,160.00 | 103,150.00 | 103,150.00 | 0.0M |
| 2025-01-23 | 103,105.00 | 103,150.00 | 103,105.00 | 103,135.00 | 0.0M |
| 2025-01-22 | 103,105.00 | 103,105.00 | 103,095.00 | 103,105.00 | 0.0M |
| 2025-01-21 | 103,100.00 | 103,130.00 | 103,100.00 | 103,110.00 | 0.0M |
| 2025-01-20 | 103,110.00 | 103,115.00 | 103,100.00 | 103,110.00 | 0.0M |
| 2025-01-17 | 103,090.00 | 103,110.00 | 103,090.00 | 103,110.00 | 0.0M |
| 2025-01-16 | 103,065.00 | 103,070.00 | 103,065.00 | 103,070.00 | 0.0M |
| 2025-01-15 | 103,040.00 | 103,045.00 | 103,030.00 | 103,030.00 | 0.0M |
| 2025-01-14 | 103,040.00 | 103,055.00 | 103,030.00 | 103,035.00 | 0.0M |
| 2025-01-13 | 103,015.00 | 103,035.00 | 103,010.00 | 103,025.00 | 0.0M |
| 2025-01-10 | 103,055.00 | 103,065.00 | 103,050.00 | 103,050.00 | 0.0M |
| 2025-01-09 | 103,030.00 | 103,050.00 | 103,030.00 | 103,050.00 | 0.0M |
| 2025-01-08 | 102,990.00 | 103,020.00 | 102,990.00 | 103,020.00 | 0.0M |
| 2025-01-07 | 102,960.00 | 103,005.00 | 102,960.00 | 102,985.00 | 0.0M |
| 2025-01-06 | 102,975.00 | 102,985.00 | 102,955.00 | 102,975.00 | 0.0M |
| 2025-01-03 | 102,925.00 | 102,995.00 | 102,925.00 | 102,950.00 | 0.0M |
| 2025-01-02 | 102,865.00 | 102,960.00 | 102,865.00 | 102,935.00 | 0.0M |