101.43
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 101.95 | 102.00 | 101.95 | 102.00 | 18.6K |
| 09:20 | 102.00 | 102.00 | 101.51 | 101.85 | 14.3K |
| 09:25 | 101.85 | 101.87 | 101.51 | 101.52 | 4.4K |
| 09:30 | 101.52 | 101.89 | 101.52 | 101.89 | 10.9K |
| 09:35 | 101.88 | 101.98 | 101.88 | 101.98 | 11.2K |
| 09:40 | 101.94 | 101.94 | 101.63 | 101.63 | 1.7K |
| 09:45 | 101.62 | 101.88 | 101.62 | 101.63 | 3.1K |
| 09:50 | 101.80 | 103.50 | 101.80 | 103.48 | 161.8K |
| 09:55 | 103.50 | 103.63 | 103.00 | 103.00 | 92.1K |
| 10:00 | 102.99 | 103.25 | 102.62 | 103.25 | 176.2K |
| 10:05 | 103.00 | 103.37 | 102.62 | 102.90 | 205.2K |
| 10:10 | 103.00 | 103.00 | 102.50 | 102.51 | 64.0K |
| 10:15 | 102.50 | 102.99 | 102.50 | 102.51 | 23.5K |
| 10:20 | 102.52 | 102.52 | 102.15 | 102.15 | 11.7K |
| 10:25 | 102.40 | 102.55 | 102.40 | 102.50 | 16.3K |
| 10:30 | 102.50 | 102.75 | 102.41 | 102.50 | 15.9K |
| 10:35 | 102.41 | 102.41 | 102.40 | 102.40 | 4.8K |
| 10:40 | 102.48 | 102.50 | 102.30 | 102.50 | 23.8K |
| 10:45 | 102.30 | 102.30 | 102.30 | 102.30 | 8.0K |
| 10:50 | 102.30 | 102.30 | 102.00 | 102.02 | 39.1K |
| 10:55 | 102.21 | 102.21 | 102.00 | 102.21 | 22.3K |
| 11:00 | 102.37 | 102.40 | 102.00 | 102.00 | 34.5K |
| 11:05 | 102.01 | 102.30 | 101.99 | 102.00 | 11.8K |
| 11:10 | 101.92 | 102.00 | 101.85 | 101.85 | 63.2K |
| 11:15 | 102.00 | 102.00 | 101.85 | 102.00 | 35.7K |
| 11:20 | 102.00 | 102.00 | 101.85 | 101.87 | 18.0K |
| 11:25 | 102.00 | 102.00 | 101.87 | 102.00 | 5.4K |
| 11:30 | 101.87 | 102.00 | 101.87 | 102.00 | 5.3K |
| 11:35 | 101.80 | 102.00 | 101.80 | 102.00 | 22.4K |
| 11:40 | 102.00 | 102.00 | 101.80 | 101.80 | 12.9K |
| 11:45 | 101.99 | 101.99 | 101.80 | 101.80 | 7.9K |
| 11:50 | 101.81 | 102.00 | 101.80 | 101.80 | 5.7K |
| 11:55 | 102.00 | 102.00 | 101.81 | 101.95 | 1.2K |
| 14:30 | 102.00 | 102.00 | 101.76 | 101.76 | 56.4K |
| 14:35 | 101.99 | 102.00 | 101.50 | 102.00 | 74.1K |
| 14:40 | 102.00 | 102.00 | 101.70 | 102.00 | 23.5K |
| 14:45 | 102.00 | 102.00 | 101.50 | 101.50 | 69.5K |
| 14:50 | 101.85 | 102.00 | 101.85 | 101.85 | 48.3K |
| 14:55 | 101.85 | 102.00 | 101.61 | 101.90 | 13.5K |
| 15:00 | 101.61 | 101.99 | 101.51 | 101.96 | 32.2K |
| 15:05 | 101.70 | 101.96 | 101.50 | 101.50 | 43.6K |
| 15:10 | 101.50 | 101.90 | 101.41 | 101.90 | 22.1K |
| 15:15 | 101.95 | 102.00 | 101.50 | 101.96 | 40.3K |
| 15:20 | 101.95 | 101.95 | 101.50 | 101.50 | 31.2K |
| 15:25 | 101.50 | 101.50 | 101.46 | 101.50 | 29.1K |
| 15:30 | 101.46 | 101.50 | 101.46 | 101.50 | 6.1K |
| 15:35 | 101.50 | 101.75 | 101.50 | 101.75 | 5.1K |
| 15:40 | 101.60 | 101.75 | 101.50 | 101.60 | 13.0K |
| 15:45 | 101.58 | 101.60 | 101.58 | 101.60 | 2.5K |
| 15:50 | 101.80 | 101.80 | 101.47 | 101.50 | 14.8K |
| 15:55 | 101.50 | 101.60 | 101.48 | 101.60 | 24.9K |
| 16:00 | 101.60 | 101.85 | 101.60 | 101.80 | 40.3K |
| 16:05 | 101.50 | 101.52 | 101.41 | 101.47 | 99.3K |
| 16:10 | 101.50 | 101.75 | 101.49 | 101.49 | 29.1K |
| 16:15 | 101.48 | 101.74 | 101.43 | 101.46 | 74.1K |
| 16:20 | 101.50 | 101.50 | 101.40 | 101.40 | 31.1K |
| 16:25 | 101.50 | 101.50 | 101.00 | 101.40 | 145.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 101.80 | 103.63 | 101.00 | 101.43 | 2.1M |
| 2025-09-25 | 101.40 | 102.50 | 100.80 | 101.03 | 0.7M |
| 2025-09-24 | 101.43 | 102.10 | 100.75 | 100.86 | 0.5M |
| 2025-09-23 | 101.98 | 102.50 | 101.00 | 101.43 | 0.3M |
| 2025-09-22 | 102.28 | 102.30 | 101.30 | 101.98 | 0.4M |
| 2025-09-19 | 102.30 | 102.99 | 101.20 | 101.53 | 0.5M |
| 2025-09-18 | 102.45 | 103.24 | 101.20 | 102.30 | 0.8M |
| 2025-09-17 | 102.50 | 103.00 | 100.00 | 100.85 | 1.3M |
| 2025-09-16 | 101.60 | 102.98 | 101.31 | 101.90 | 0.5M |
| 2025-09-15 | 101.40 | 102.00 | 100.75 | 101.57 | 0.6M |
| 2025-09-12 | 102.99 | 102.99 | 101.40 | 101.56 | 0.5M |
| 2025-09-11 | 102.50 | 105.00 | 101.80 | 102.16 | 1.2M |
| 2025-09-10 | 102.40 | 103.60 | 101.00 | 102.31 | 0.8M |
| 2025-09-09 | 103.70 | 104.00 | 102.00 | 102.38 | 1.0M |
| 2025-09-08 | 104.20 | 109.00 | 103.25 | 103.70 | 5.7M |
| 2025-09-05 | 103.50 | 104.90 | 102.50 | 103.62 | 1.1M |
| 2025-09-04 | 102.01 | 105.40 | 102.00 | 103.01 | 1.4M |
| 2025-09-03 | 103.95 | 105.50 | 102.10 | 102.53 | 0.8M |
| 2025-09-02 | 106.00 | 106.00 | 103.45 | 103.62 | 0.5M |
| 2025-09-01 | 104.90 | 106.00 | 103.50 | 105.63 | 1.0M |
| 2025-08-29 | 100.01 | 105.00 | 99.30 | 103.95 | 1.7M |
| 2025-08-28 | 99.20 | 100.51 | 98.10 | 99.37 | 0.5M |
| 2025-08-27 | 105.79 | 108.49 | 98.41 | 98.67 | 2.0M |
| 2025-08-26 | 108.00 | 108.00 | 104.00 | 104.62 | 0.8M |
| 2025-08-25 | 114.00 | 114.00 | 107.75 | 108.18 | 2.1M |
| 2025-08-22 | 107.00 | 113.60 | 107.00 | 110.00 | 1.0M |
| 2025-08-21 | 108.02 | 109.42 | 105.00 | 107.03 | 0.9M |
| 2025-08-20 | 103.38 | 108.00 | 103.00 | 107.42 | 1.7M |
| 2025-08-19 | 98.68 | 104.85 | 98.00 | 102.65 | 2.0M |
| 2025-08-18 | 94.00 | 99.40 | 94.00 | 98.68 | 1.4M |
| 2025-08-15 | 93.60 | 94.20 | 93.40 | 93.45 | 0.3M |
| 2025-08-13 | 92.20 | 94.56 | 92.00 | 93.50 | 0.7M |
| 2025-08-12 | 92.00 | 92.87 | 91.70 | 92.21 | 0.5M |
| 2025-08-11 | 91.72 | 92.40 | 90.00 | 91.56 | 0.3M |
| 2025-08-08 | 92.00 | 92.60 | 90.20 | 91.50 | 5.6M |
| 2025-08-07 | 90.42 | 93.00 | 90.00 | 91.82 | 0.6M |
| 2025-08-06 | 91.45 | 92.71 | 88.20 | 91.16 | 1.4M |
| 2025-08-05 | 90.04 | 93.60 | 89.20 | 91.45 | 1.2M |
| 2025-08-04 | 88.00 | 91.00 | 86.40 | 90.04 | 1.1M |
| 2025-08-01 | 87.27 | 89.00 | 86.20 | 87.70 | 1.8M |
| 2025-07-31 | 87.06 | 87.39 | 84.24 | 86.68 | 0.2M |
| 2025-07-30 | 87.40 | 88.40 | 86.95 | 87.06 | 0.4M |
| 2025-07-29 | 87.20 | 88.57 | 87.00 | 87.26 | 0.8M |
| 2025-07-28 | 84.67 | 91.00 | 84.60 | 88.27 | 2.1M |
| 2025-07-25 | 84.40 | 84.90 | 83.91 | 84.67 | 0.6M |
| 2025-07-24 | 85.20 | 85.40 | 84.00 | 84.20 | 1.4M |
| 2025-07-23 | 85.15 | 85.80 | 84.00 | 84.23 | 1.2M |
| 2025-07-22 | 85.80 | 86.80 | 84.40 | 84.57 | 0.4M |
| 2025-07-21 | 84.20 | 86.56 | 84.20 | 85.07 | 0.3M |
| 2025-07-18 | 86.40 | 87.80 | 84.00 | 84.19 | 1.2M |
| 2025-07-17 | 85.26 | 88.00 | 85.26 | 86.37 | 0.2M |
| 2025-07-16 | 86.60 | 86.60 | 84.00 | 85.26 | 1.7M |
| 2025-07-15 | 90.99 | 90.99 | 85.00 | 86.62 | 1.0M |
| 2025-07-14 | 91.40 | 91.70 | 90.00 | 90.10 | 0.6M |
| 2025-07-11 | 88.00 | 95.48 | 87.70 | 91.06 | 3.7M |
| 2025-07-10 | 80.60 | 88.00 | 80.20 | 86.80 | 2.9M |
| 2025-07-09 | 80.99 | 81.78 | 79.80 | 80.00 | 0.2M |
| 2025-07-08 | 81.40 | 81.98 | 77.70 | 80.61 | 0.6M |
| 2025-07-07 | 78.00 | 81.40 | 77.62 | 80.47 | 1.4M |
| 2025-07-04 | 76.91 | 79.80 | 76.80 | 78.53 | 0.2M |
| 2025-07-03 | 77.60 | 79.95 | 76.40 | 78.23 | 0.2M |
| 2025-07-02 | 76.50 | 77.78 | 76.00 | 76.60 | 0.4M |
| 2025-07-01 | 76.80 | 76.80 | 75.40 | 75.89 | 0.2M |
| 2025-06-30 | 77.27 | 77.85 | 75.67 | 75.87 | 0.2M |
| 2025-06-27 | 75.20 | 77.24 | 75.05 | 77.01 | 0.9M |
| 2025-06-26 | 76.00 | 76.00 | 74.22 | 75.04 | 0.9M |
| 2025-06-25 | 76.58 | 77.51 | 75.60 | 76.03 | 0.5M |
| 2025-06-24 | 76.60 | 78.80 | 75.20 | 76.58 | 0.3M |
| 2025-06-23 | 75.00 | 75.60 | 71.64 | 72.70 | 0.4M |
| 2025-06-20 | 75.80 | 77.00 | 75.54 | 76.39 | 0.4M |
| 2025-06-19 | 76.80 | 77.46 | 75.40 | 75.51 | 0.8M |
| 2025-06-18 | 76.99 | 76.99 | 76.00 | 76.33 | 0.0M |
| 2025-06-17 | 77.10 | 77.20 | 76.00 | 76.82 | 0.3M |
| 2025-06-16 | 75.77 | 77.60 | 75.77 | 77.04 | 0.2M |
| 2025-06-13 | 77.00 | 77.76 | 75.84 | 76.38 | 0.6M |
| 2025-06-12 | 79.00 | 83.80 | 77.08 | 77.99 | 4.4M |
| 2025-06-11 | 77.00 | 79.00 | 76.00 | 78.92 | 1.9M |
| 2025-06-10 | 74.95 | 78.00 | 74.60 | 75.42 | 2.4M |
| 2025-06-05 | 75.59 | 75.70 | 74.00 | 74.50 | 0.6M |
| 2025-06-04 | 76.40 | 76.78 | 75.00 | 75.32 | 0.3M |
| 2025-06-03 | 76.32 | 77.60 | 75.01 | 76.28 | 0.2M |
| 2025-06-02 | 77.20 | 77.80 | 76.00 | 76.32 | 0.1M |
| 2025-05-30 | 76.78 | 79.60 | 75.00 | 77.38 | 0.1M |
| 2025-05-29 | 77.01 | 77.01 | 75.40 | 75.62 | 0.1M |
| 2025-05-27 | 74.30 | 80.60 | 74.30 | 76.24 | 0.3M |
| 2025-05-26 | 74.40 | 74.99 | 74.00 | 74.23 | 0.2M |
| 2025-05-23 | 74.62 | 75.60 | 74.40 | 75.18 | 0.0M |
| 2025-05-22 | 75.80 | 76.60 | 74.60 | 74.72 | 0.2M |
| 2025-05-21 | 76.60 | 76.60 | 75.60 | 75.98 | 0.2M |
| 2025-05-20 | 77.00 | 77.39 | 76.00 | 76.37 | 0.0M |
| 2025-05-19 | 77.98 | 77.99 | 76.22 | 77.16 | 0.2M |
| 2025-05-16 | 77.98 | 78.60 | 76.80 | 77.26 | 0.4M |
| 2025-05-15 | 76.79 | 78.40 | 76.02 | 77.44 | 0.5M |
| 2025-05-14 | 76.40 | 77.98 | 75.00 | 76.02 | 0.5M |
| 2025-05-13 | 78.00 | 78.00 | 74.40 | 76.82 | 0.6M |
| 2025-05-12 | 77.00 | 77.07 | 70.31 | 77.07 | 1.9M |
| 2025-05-09 | 68.30 | 72.00 | 66.20 | 70.06 | 0.7M |
| 2025-05-08 | 73.21 | 74.98 | 66.25 | 67.52 | 0.2M |
| 2025-05-07 | 71.43 | 75.30 | 69.60 | 73.61 | 0.3M |
| 2025-05-06 | 77.80 | 79.40 | 76.22 | 76.37 | 0.1M |
| 2025-05-05 | 73.80 | 78.00 | 71.00 | 77.41 | 0.5M |
| 2025-05-02 | 70.00 | 75.97 | 70.00 | 73.18 | 0.3M |
| 2025-04-30 | 75.11 | 75.11 | 68.20 | 69.54 | 0.7M |
| 2025-04-29 | 75.00 | 76.78 | 74.01 | 75.11 | 0.2M |
| 2025-04-28 | 76.80 | 77.99 | 74.14 | 74.61 | 0.1M |
| 2025-04-25 | 75.31 | 77.80 | 73.52 | 76.91 | 0.2M |
| 2025-04-24 | 381.97 | 387.00 | 372.00 | 376.52 | 0.0M |
| 2025-04-23 | 389.00 | 389.00 | 385.00 | 385.35 | 0.0M |
| 2025-04-22 | 382.00 | 390.00 | 378.82 | 387.40 | 0.1M |
| 2025-04-21 | 381.00 | 385.49 | 378.10 | 381.14 | 0.0M |
| 2025-04-18 | 384.00 | 389.89 | 382.00 | 383.27 | 0.0M |
| 2025-04-17 | 389.00 | 391.90 | 384.00 | 384.22 | 0.1M |
| 2025-04-16 | 391.98 | 395.00 | 385.00 | 386.26 | 0.0M |
| 2025-04-15 | 391.00 | 399.00 | 384.00 | 390.07 | 0.1M |
| 2025-04-14 | 389.00 | 391.00 | 380.00 | 390.50 | 0.1M |
| 2025-04-11 | 394.89 | 400.00 | 384.99 | 388.61 | 6.0M |
| 2025-04-10 | 392.01 | 398.00 | 388.02 | 393.07 | 1.7M |
| 2025-04-09 | 381.00 | 390.00 | 381.00 | 385.58 | 1.6M |
| 2025-04-08 | 390.00 | 393.00 | 380.13 | 390.68 | 0.3M |
| 2025-04-07 | 385.00 | 394.00 | 366.00 | 377.91 | 0.0M |
| 2025-04-04 | 390.01 | 394.99 | 380.00 | 382.10 | 0.1M |
| 2025-04-03 | 394.33 | 394.33 | 386.00 | 389.79 | 0.0M |
| 2025-03-27 | 399.00 | 399.00 | 385.00 | 388.01 | 0.0M |
| 2025-03-26 | 393.01 | 399.93 | 391.00 | 393.32 | 0.0M |
| 2025-03-25 | 387.87 | 394.87 | 382.00 | 389.99 | 0.0M |
| 2025-03-24 | 397.00 | 398.47 | 381.00 | 388.09 | 0.0M |
| 2025-03-21 | 403.00 | 403.00 | 394.25 | 395.96 | 0.0M |
| 2025-03-20 | 402.97 | 405.90 | 395.00 | 399.95 | 0.0M |
| 2025-03-19 | 397.10 | 400.01 | 394.10 | 399.69 | 0.0M |
| 2025-03-18 | 397.00 | 403.99 | 397.00 | 399.10 | 0.0M |
| 2025-03-17 | 404.90 | 405.00 | 396.20 | 398.45 | 0.0M |
| 2025-03-14 | 406.00 | 408.00 | 402.50 | 403.28 | 0.0M |
| 2025-03-13 | 403.49 | 409.00 | 398.50 | 404.92 | 0.0M |
| 2025-03-12 | 402.99 | 402.99 | 396.20 | 400.00 | 0.0M |
| 2025-03-11 | 402.90 | 402.90 | 390.10 | 399.99 | 0.0M |
| 2025-03-10 | 402.00 | 404.90 | 399.00 | 400.94 | 0.1M |
| 2025-03-07 | 402.00 | 405.00 | 401.77 | 402.86 | 0.0M |
| 2025-03-06 | 399.00 | 410.00 | 395.11 | 400.05 | 0.0M |
| 2025-03-05 | 405.00 | 408.00 | 392.25 | 395.09 | 0.2M |
| 2025-03-04 | 400.00 | 405.00 | 400.00 | 403.70 | 0.0M |
| 2025-03-03 | 405.00 | 418.00 | 392.00 | 397.89 | 0.0M |
| 2025-02-28 | 413.00 | 418.86 | 400.00 | 402.12 | 0.0M |
| 2025-02-27 | 416.50 | 420.00 | 406.55 | 409.09 | 0.0M |
| 2025-02-26 | 428.00 | 435.00 | 415.00 | 417.36 | 0.0M |
| 2025-02-25 | 427.00 | 435.00 | 415.00 | 429.26 | 0.2M |
| 2025-02-24 | 409.00 | 433.40 | 392.11 | 424.10 | 0.5M |
| 2025-02-21 | 430.70 | 431.00 | 406.92 | 409.55 | 0.1M |
| 2025-02-20 | 418.99 | 441.00 | 407.12 | 430.70 | 0.5M |
| 2025-02-19 | 385.00 | 419.00 | 382.21 | 414.69 | 0.2M |
| 2025-02-18 | 377.00 | 386.00 | 375.05 | 382.21 | 0.1M |
| 2025-02-17 | 377.99 | 380.00 | 371.10 | 372.99 | 0.2M |
| 2025-02-14 | 365.00 | 378.00 | 365.00 | 375.08 | 0.2M |
| 2025-02-13 | 363.00 | 368.50 | 362.50 | 362.90 | 0.0M |
| 2025-02-12 | 371.00 | 371.99 | 361.00 | 364.27 | 0.0M |
| 2025-02-11 | 369.88 | 372.70 | 366.00 | 370.11 | 0.0M |
| 2025-02-10 | 370.10 | 377.00 | 365.00 | 366.89 | 0.0M |
| 2025-02-07 | 369.00 | 379.99 | 369.00 | 373.67 | 0.2M |
| 2025-02-06 | 376.99 | 378.97 | 367.01 | 371.54 | 0.0M |
| 2025-02-04 | 373.58 | 376.99 | 364.50 | 370.17 | 0.0M |
| 2025-02-03 | 391.00 | 397.98 | 367.00 | 373.58 | 0.0M |
| 2025-01-31 | 370.00 | 392.00 | 365.00 | 384.59 | 0.1M |
| 2025-01-30 | 360.00 | 370.59 | 355.00 | 369.07 | 0.1M |
| 2025-01-29 | 364.90 | 369.00 | 358.00 | 359.62 | 0.0M |
| 2025-01-28 | 350.00 | 374.00 | 350.00 | 359.91 | 0.0M |
| 2025-01-27 | 375.95 | 375.95 | 367.00 | 369.08 | 0.0M |
| 2025-01-24 | 375.00 | 379.00 | 368.03 | 370.85 | 0.0M |
| 2025-01-23 | 379.00 | 379.00 | 366.00 | 375.12 | 0.1M |
| 2025-01-22 | 364.69 | 375.89 | 364.69 | 373.87 | 0.2M |
| 2025-01-21 | 368.00 | 373.90 | 361.01 | 364.69 | 0.0M |
| 2025-01-20 | 367.25 | 374.69 | 366.00 | 369.01 | 0.0M |
| 2025-01-17 | 377.90 | 377.90 | 362.10 | 366.82 | 0.1M |
| 2025-01-16 | 375.00 | 392.00 | 368.00 | 370.45 | 0.1M |
| 2025-01-15 | 361.40 | 398.00 | 361.40 | 371.18 | 0.2M |
| 2025-01-14 | 360.00 | 373.48 | 354.00 | 365.80 | 0.1M |
| 2025-01-13 | 358.00 | 370.00 | 350.00 | 357.32 | 0.0M |
| 2025-01-10 | 364.00 | 364.00 | 356.15 | 357.95 | 0.0M |
| 2025-01-09 | 355.00 | 378.90 | 355.00 | 358.74 | 0.0M |
| 2025-01-08 | 373.54 | 379.74 | 370.00 | 370.17 | 0.0M |
| 2025-01-07 | 379.11 | 387.45 | 369.00 | 373.94 | 0.0M |
| 2025-01-06 | 376.00 | 385.00 | 371.10 | 378.00 | 0.1M |
| 2025-01-03 | 400.00 | 400.00 | 375.50 | 381.99 | 0.1M |
| 2025-01-02 | 409.94 | 415.00 | 399.50 | 402.95 | 0.2M |
| 2025-01-01 | 388.00 | 410.00 | 388.00 | 404.85 | 0.2M |