100.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 101.40 | 102.20 | 101.00 | 101.30 | 1,473.8K |
| 09:35 | 101.20 | 101.50 | 100.80 | 101.30 | 1,123.6K |
| 09:40 | 101.40 | 102.70 | 101.40 | 102.40 | 1,230.4K |
| 09:45 | 102.20 | 102.80 | 102.20 | 102.40 | 797.4K |
| 09:50 | 102.40 | 103.20 | 102.40 | 102.70 | 1,083.0K |
| 09:55 | 102.80 | 102.80 | 102.50 | 102.60 | 623.3K |
| 10:00 | 102.70 | 103.40 | 102.60 | 103.30 | 533.2K |
| 10:05 | 103.10 | 104.00 | 103.10 | 103.60 | 1,209.4K |
| 10:10 | 103.60 | 103.70 | 102.50 | 102.50 | 716.6K |
| 10:15 | 102.60 | 102.70 | 101.60 | 101.60 | 384.4K |
| 10:20 | 101.60 | 102.20 | 101.60 | 102.10 | 450.1K |
| 10:25 | 102.20 | 102.50 | 102.00 | 102.40 | 349.0K |
| 10:30 | 102.40 | 102.70 | 102.30 | 102.70 | 204.8K |
| 10:35 | 102.50 | 102.50 | 102.20 | 102.20 | 238.7K |
| 10:40 | 102.30 | 102.50 | 102.10 | 102.20 | 228.4K |
| 10:45 | 102.10 | 102.40 | 102.10 | 102.30 | 122.5K |
| 10:50 | 102.20 | 102.50 | 102.20 | 102.50 | 127.3K |
| 10:55 | 102.50 | 102.50 | 102.10 | 102.40 | 195.8K |
| 11:00 | 102.30 | 102.50 | 102.30 | 102.40 | 157.3K |
| 11:05 | 102.50 | 102.60 | 102.30 | 102.50 | 229.7K |
| 11:10 | 102.60 | 102.60 | 102.30 | 102.50 | 301.5K |
| 11:15 | 102.50 | 102.50 | 102.20 | 102.30 | 95.7K |
| 11:20 | 102.20 | 102.30 | 101.90 | 102.00 | 221.2K |
| 11:25 | 101.90 | 102.20 | 101.80 | 102.20 | 186.0K |
| 11:30 | 102.10 | 102.30 | 102.00 | 102.30 | 151.9K |
| 11:35 | 102.20 | 102.30 | 102.10 | 102.20 | 156.6K |
| 11:40 | 102.10 | 102.70 | 102.10 | 102.60 | 118.0K |
| 11:45 | 102.70 | 102.70 | 102.50 | 102.60 | 154.6K |
| 11:50 | 102.50 | 102.80 | 102.50 | 102.80 | 59.4K |
| 11:55 | 102.70 | 102.80 | 102.40 | 102.50 | 239.5K |
| 13:00 | 102.70 | 103.30 | 102.40 | 102.40 | 1,030.3K |
| 13:05 | 102.30 | 102.30 | 101.80 | 101.90 | 276.8K |
| 13:10 | 101.80 | 102.10 | 101.80 | 102.10 | 208.8K |
| 13:15 | 102.00 | 102.40 | 102.00 | 102.40 | 147.9K |
| 13:20 | 102.40 | 102.50 | 102.30 | 102.40 | 186.6K |
| 13:25 | 102.50 | 102.50 | 102.30 | 102.50 | 121.1K |
| 13:30 | 102.40 | 102.50 | 102.30 | 102.50 | 124.5K |
| 13:35 | 102.30 | 102.50 | 102.30 | 102.50 | 102.4K |
| 13:40 | 102.40 | 102.50 | 102.30 | 102.40 | 156.7K |
| 13:45 | 102.30 | 102.50 | 102.30 | 102.50 | 130.1K |
| 13:50 | 102.40 | 102.50 | 102.10 | 102.20 | 170.1K |
| 13:55 | 102.20 | 102.50 | 102.20 | 102.30 | 204.2K |
| 14:00 | 102.40 | 102.40 | 102.20 | 102.30 | 160.7K |
| 14:05 | 102.30 | 102.30 | 101.90 | 102.00 | 281.2K |
| 14:10 | 102.10 | 102.10 | 101.80 | 102.10 | 138.4K |
| 14:15 | 102.00 | 102.20 | 102.00 | 102.10 | 73.8K |
| 14:20 | 102.10 | 102.20 | 101.90 | 101.90 | 144.8K |
| 14:25 | 102.00 | 102.10 | 101.90 | 102.00 | 143.9K |
| 14:30 | 101.90 | 102.10 | 101.80 | 101.90 | 140.0K |
| 14:35 | 101.90 | 101.90 | 101.70 | 101.90 | 293.2K |
| 14:40 | 102.00 | 102.00 | 101.80 | 102.00 | 97.6K |
| 14:45 | 102.00 | 102.00 | 101.90 | 101.90 | 152.6K |
| 14:50 | 101.90 | 102.00 | 101.80 | 101.90 | 181.4K |
| 14:55 | 101.80 | 101.90 | 101.80 | 101.90 | 204.2K |
| 15:00 | 101.80 | 101.80 | 101.00 | 101.00 | 569.0K |
| 15:05 | 101.00 | 101.40 | 101.00 | 101.40 | 341.8K |
| 15:10 | 101.40 | 101.40 | 100.90 | 101.00 | 543.4K |
| 15:15 | 100.90 | 100.90 | 100.00 | 100.50 | 789.7K |
| 15:20 | 100.40 | 100.50 | 99.85 | 100.20 | 782.3K |
| 15:25 | 100.40 | 100.90 | 100.20 | 100.60 | 405.0K |
| 15:30 | 100.50 | 100.90 | 100.30 | 100.80 | 381.1K |
| 15:35 | 100.80 | 100.80 | 100.30 | 100.40 | 451.6K |
| 15:40 | 100.40 | 100.60 | 100.10 | 100.40 | 404.7K |
| 15:45 | 100.40 | 100.50 | 100.30 | 100.40 | 366.8K |
| 15:50 | 100.40 | 100.50 | 100.30 | 100.30 | 406.8K |
| 15:55 | 100.40 | 100.40 | 99.90 | 100.10 | 1,462.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 101.30 | 104.00 | 99.80 | 100.10 | 24.9M |
| 2025-09-25 | 98.75 | 103.00 | 97.90 | 102.00 | 18.9M |
| 2025-09-24 | 97.15 | 99.40 | 96.20 | 98.75 | 9.6M |
| 2025-09-23 | 99.55 | 99.85 | 96.35 | 97.20 | 14.0M |
| 2025-09-22 | 101.00 | 102.00 | 98.50 | 99.55 | 13.2M |
| 2025-09-19 | 102.90 | 103.00 | 100.20 | 100.70 | 16.0M |
| 2025-09-18 | 103.50 | 105.20 | 100.10 | 101.80 | 21.7M |
| 2025-09-17 | 100.30 | 105.30 | 99.50 | 104.50 | 32.1M |
| 2025-09-16 | 100.50 | 100.90 | 98.75 | 100.10 | 21.5M |
| 2025-09-15 | 94.00 | 98.40 | 94.00 | 97.55 | 26.1M |
| 2025-09-12 | 94.00 | 94.55 | 92.90 | 93.30 | 11.2M |
| 2025-09-11 | 94.10 | 94.10 | 91.25 | 92.25 | 21.4M |
| 2025-09-10 | 94.95 | 96.50 | 94.20 | 95.10 | 12.3M |
| 2025-09-09 | 92.70 | 95.40 | 92.50 | 95.10 | 20.4M |
| 2025-09-08 | 92.70 | 93.80 | 91.55 | 92.20 | 15.9M |
| 2025-09-05 | 93.60 | 95.40 | 92.70 | 93.15 | 25.7M |
| 2025-09-04 | 93.95 | 94.40 | 92.55 | 92.75 | 17.3M |
| 2025-09-03 | 94.55 | 95.40 | 92.45 | 92.60 | 16.5M |
| 2025-09-02 | 91.10 | 93.50 | 90.20 | 91.70 | 13.8M |
| 2025-09-01 | 91.65 | 93.35 | 90.60 | 92.05 | 19.5M |
| 2025-08-29 | 90.70 | 93.90 | 89.80 | 91.70 | 26.9M |
| 2025-08-28 | 87.85 | 89.20 | 86.80 | 88.15 | 27.5M |
| 2025-08-27 | 94.55 | 94.65 | 91.00 | 91.40 | 19.4M |
| 2025-08-26 | 94.00 | 94.25 | 92.15 | 92.60 | 18.4M |
| 2025-08-25 | 93.15 | 94.95 | 91.70 | 94.45 | 27.4M |
| 2025-08-22 | 91.20 | 92.40 | 91.00 | 92.25 | 18.7M |
| 2025-08-21 | 92.00 | 92.00 | 90.30 | 91.00 | 16.3M |
| 2025-08-20 | 93.35 | 93.50 | 92.05 | 92.15 | 16.8M |
| 2025-08-19 | 95.00 | 95.00 | 93.40 | 93.50 | 18.6M |
| 2025-08-18 | 95.10 | 97.55 | 95.10 | 95.80 | 13.8M |
| 2025-08-15 | 93.90 | 94.85 | 93.05 | 94.70 | 20.8M |
| 2025-08-14 | 97.80 | 98.40 | 95.25 | 95.60 | 21.2M |
| 2025-08-13 | 94.75 | 97.50 | 93.90 | 97.15 | 28.0M |
| 2025-08-12 | 94.25 | 95.40 | 93.25 | 94.05 | 19.0M |
| 2025-08-11 | 97.25 | 97.60 | 94.65 | 95.05 | 19.4M |
| 2025-08-08 | 96.70 | 98.45 | 96.00 | 96.50 | 16.5M |
| 2025-08-07 | 96.60 | 96.90 | 95.05 | 96.45 | 22.8M |
| 2025-08-06 | 100.80 | 100.80 | 97.05 | 97.30 | 35.9M |
| 2025-08-05 | 101.00 | 106.80 | 99.50 | 102.80 | 34.7M |
| 2025-08-04 | 100.00 | 101.30 | 97.90 | 101.20 | 22.7M |
| 2025-08-01 | 102.20 | 102.70 | 100.20 | 100.50 | 25.5M |
| 2025-07-31 | 105.00 | 105.60 | 102.60 | 103.80 | 25.2M |
| 2025-07-30 | 109.00 | 109.80 | 104.10 | 104.50 | 68.3M |
| 2025-07-29 | 116.20 | 120.30 | 115.40 | 119.90 | 16.7M |
| 2025-07-28 | 116.90 | 117.40 | 114.60 | 115.90 | 9.6M |
| 2025-07-25 | 117.80 | 117.80 | 115.10 | 116.90 | 15.2M |
| 2025-07-24 | 120.80 | 121.40 | 118.20 | 118.80 | 14.2M |
| 2025-07-23 | 121.00 | 122.20 | 118.60 | 121.40 | 12.0M |
| 2025-07-22 | 120.60 | 121.40 | 118.60 | 120.70 | 11.6M |
| 2025-07-21 | 126.80 | 128.10 | 121.60 | 122.90 | 18.9M |
| 2025-07-18 | 125.40 | 125.90 | 121.10 | 124.50 | 16.4M |
| 2025-07-17 | 114.60 | 125.70 | 113.70 | 124.10 | 41.0M |
| 2025-07-16 | 114.10 | 114.80 | 112.40 | 113.10 | 8.9M |
| 2025-07-15 | 112.50 | 115.70 | 110.60 | 113.00 | 14.1M |
| 2025-07-14 | 108.20 | 113.50 | 106.20 | 111.50 | 12.8M |
| 2025-07-11 | 106.60 | 109.50 | 106.40 | 108.70 | 16.1M |
| 2025-07-10 | 106.40 | 109.80 | 105.60 | 107.10 | 11.4M |
| 2025-07-09 | 106.50 | 107.30 | 104.50 | 105.50 | 6.7M |
| 2025-07-08 | 106.40 | 106.90 | 104.40 | 106.50 | 9.1M |
| 2025-07-07 | 103.00 | 108.40 | 102.80 | 106.60 | 14.6M |
| 2025-07-04 | 102.90 | 105.90 | 101.70 | 103.70 | 12.9M |
| 2025-07-03 | 103.60 | 104.00 | 101.40 | 103.10 | 12.8M |
| 2025-07-02 | 106.20 | 106.70 | 103.00 | 103.60 | 13.7M |
| 2025-06-30 | 108.40 | 109.20 | 105.80 | 107.00 | 16.1M |
| 2025-06-27 | 110.10 | 112.60 | 108.80 | 110.60 | 16.3M |
| 2025-06-26 | 110.50 | 114.00 | 110.50 | 112.60 | 10.6M |
| 2025-06-25 | 112.50 | 112.90 | 110.30 | 111.70 | 7.7M |
| 2025-06-24 | 110.30 | 113.50 | 110.30 | 111.70 | 12.9M |
| 2025-06-23 | 101.70 | 109.60 | 100.90 | 107.60 | 18.8M |
| 2025-06-20 | 102.00 | 103.40 | 101.30 | 102.00 | 13.4M |
| 2025-06-19 | 104.60 | 104.90 | 101.30 | 101.90 | 9.9M |
| 2025-06-18 | 106.40 | 106.50 | 103.40 | 104.10 | 15.0M |
| 2025-06-17 | 111.00 | 111.80 | 107.90 | 108.60 | 8.9M |
| 2025-06-16 | 109.80 | 112.20 | 108.30 | 111.20 | 7.8M |
| 2025-06-13 | 111.80 | 112.00 | 108.40 | 109.80 | 12.2M |
| 2025-06-12 | 114.50 | 115.80 | 112.30 | 112.80 | 11.5M |
| 2025-06-11 | 114.60 | 117.20 | 113.40 | 115.70 | 13.4M |
| 2025-06-10 | 119.00 | 119.30 | 114.90 | 116.70 | 16.1M |
| 2025-06-09 | 116.80 | 122.20 | 116.70 | 120.00 | 25.8M |
| 2025-06-06 | 115.90 | 116.80 | 113.60 | 116.80 | 30.0M |
| 2025-06-05 | 116.40 | 117.60 | 113.60 | 116.80 | 14.1M |
| 2025-06-04 | 116.00 | 120.30 | 115.60 | 116.40 | 15.3M |
| 2025-06-03 | 110.00 | 117.70 | 108.90 | 116.40 | 23.6M |
| 2025-06-02 | 110.30 | 112.10 | 106.60 | 110.00 | 9.3M |
| 2025-05-30 | 112.90 | 116.70 | 111.60 | 112.30 | 33.7M |
| 2025-05-29 | 109.20 | 111.80 | 106.10 | 108.20 | 16.8M |
| 2025-05-28 | 109.90 | 112.50 | 108.50 | 108.90 | 13.0M |
| 2025-05-27 | 109.90 | 112.40 | 106.40 | 111.70 | 19.9M |
| 2025-05-26 | 113.50 | 113.60 | 106.60 | 109.90 | 21.6M |
| 2025-05-23 | 112.30 | 117.50 | 111.50 | 113.50 | 14.8M |
| 2025-05-22 | 114.00 | 118.70 | 111.50 | 112.30 | 15.9M |
| 2025-05-21 | 111.00 | 116.70 | 109.50 | 115.50 | 16.5M |
| 2025-05-20 | 110.70 | 113.70 | 110.70 | 111.00 | 11.0M |
| 2025-05-19 | 111.30 | 111.70 | 108.80 | 109.60 | 11.4M |
| 2025-05-16 | 111.00 | 113.90 | 108.00 | 113.20 | 9.6M |
| 2025-05-15 | 110.80 | 114.60 | 110.40 | 111.30 | 11.9M |
| 2025-05-14 | 109.50 | 113.30 | 107.80 | 112.80 | 17.1M |
| 2025-05-13 | 108.70 | 110.20 | 106.10 | 107.90 | 14.6M |
| 2025-05-12 | 107.20 | 112.90 | 105.30 | 111.30 | 22.0M |
| 2025-05-09 | 105.90 | 106.20 | 102.00 | 103.80 | 13.3M |
| 2025-05-08 | 102.00 | 108.50 | 102.00 | 105.90 | 26.6M |
| 2025-05-07 | 101.80 | 102.90 | 100.00 | 100.90 | 13.5M |
| 2025-05-06 | 99.30 | 99.30 | 96.15 | 98.60 | 9.7M |
| 2025-05-02 | 96.45 | 99.75 | 94.75 | 98.65 | 5.0M |
| 2025-04-30 | 94.25 | 96.30 | 93.35 | 95.25 | 7.7M |
| 2025-04-29 | 94.90 | 97.45 | 93.45 | 94.25 | 15.0M |
| 2025-04-28 | 92.55 | 92.80 | 89.80 | 92.45 | 10.2M |
| 2025-04-25 | 91.95 | 93.40 | 90.70 | 90.95 | 8.2M |
| 2025-04-24 | 92.85 | 92.85 | 89.70 | 90.70 | 11.6M |
| 2025-04-23 | 95.40 | 95.60 | 91.45 | 92.85 | 15.6M |
| 2025-04-22 | 91.20 | 93.05 | 90.75 | 92.30 | 12.7M |
| 2025-04-17 | 88.00 | 90.25 | 87.55 | 89.65 | 7.0M |
| 2025-04-16 | 89.60 | 89.75 | 85.45 | 86.80 | 14.8M |
| 2025-04-15 | 92.10 | 92.40 | 89.40 | 90.35 | 10.9M |
| 2025-04-14 | 92.85 | 93.90 | 91.40 | 92.80 | 14.6M |
| 2025-04-11 | 87.00 | 91.65 | 86.00 | 90.15 | 20.0M |
| 2025-04-10 | 84.00 | 88.40 | 83.40 | 85.40 | 28.9M |
| 2025-04-09 | 76.95 | 82.60 | 73.35 | 81.45 | 42.2M |
| 2025-04-08 | 83.00 | 84.60 | 78.50 | 81.20 | 31.3M |
| 2025-04-07 | 88.00 | 88.95 | 79.30 | 80.10 | 47.0M |
| 2025-04-03 | 98.05 | 99.50 | 96.80 | 97.50 | 11.2M |
| 2025-04-02 | 99.85 | 101.80 | 98.80 | 100.20 | 9.9M |
| 2025-04-01 | 98.40 | 100.60 | 97.95 | 99.00 | 12.8M |
| 2025-03-31 | 99.80 | 100.60 | 98.00 | 99.05 | 12.7M |
| 2025-03-28 | 101.70 | 103.00 | 99.15 | 99.60 | 17.3M |
| 2025-03-27 | 104.00 | 107.80 | 102.50 | 103.20 | 20.4M |
| 2025-03-26 | 101.10 | 103.20 | 100.40 | 102.70 | 11.0M |
| 2025-03-25 | 101.90 | 103.00 | 99.65 | 100.00 | 20.5M |
| 2025-03-24 | 102.30 | 106.00 | 101.30 | 105.20 | 12.5M |
| 2025-03-21 | 104.60 | 106.10 | 101.20 | 101.30 | 23.1M |
| 2025-03-20 | 108.00 | 109.20 | 105.70 | 106.30 | 17.5M |
| 2025-03-19 | 109.00 | 110.80 | 107.60 | 108.70 | 21.7M |
| 2025-03-18 | 106.40 | 116.00 | 104.70 | 112.20 | 39.5M |
| 2025-03-17 | 108.40 | 110.00 | 105.00 | 105.10 | 38.6M |
| 2025-03-14 | 111.50 | 113.90 | 107.40 | 113.20 | 22.7M |
| 2025-03-13 | 115.50 | 116.30 | 108.20 | 110.60 | 19.6M |
| 2025-03-12 | 115.80 | 117.70 | 111.10 | 112.30 | 21.6M |
| 2025-03-11 | 107.40 | 113.80 | 107.00 | 113.00 | 21.2M |
| 2025-03-10 | 113.00 | 115.60 | 108.40 | 110.50 | 18.5M |
| 2025-03-07 | 108.60 | 114.80 | 106.80 | 110.90 | 33.3M |
| 2025-03-06 | 110.30 | 113.00 | 108.10 | 110.30 | 30.5M |
| 2025-03-05 | 109.60 | 112.50 | 107.30 | 109.80 | 20.7M |
| 2025-03-04 | 108.00 | 110.00 | 105.60 | 108.20 | 26.1M |
| 2025-03-03 | 118.30 | 121.40 | 110.30 | 111.80 | 36.0M |
| 2025-02-28 | 124.20 | 124.80 | 116.30 | 117.50 | 37.2M |
| 2025-02-27 | 130.00 | 138.30 | 126.80 | 127.80 | 41.3M |
| 2025-02-26 | 119.00 | 131.80 | 119.00 | 128.70 | 45.0M |
| 2025-02-25 | 101.80 | 123.30 | 101.80 | 119.50 | 55.0M |
| 2025-02-24 | 108.00 | 108.90 | 105.30 | 106.20 | 16.4M |
| 2025-02-21 | 103.50 | 109.80 | 103.00 | 109.40 | 26.6M |
| 2025-02-20 | 103.50 | 104.50 | 101.40 | 101.90 | 9.7M |
| 2025-02-19 | 101.00 | 107.10 | 100.40 | 104.50 | 19.2M |
| 2025-02-18 | 100.60 | 105.30 | 99.15 | 102.80 | 13.4M |
| 2025-02-17 | 101.20 | 104.30 | 99.00 | 100.60 | 14.5M |
| 2025-02-14 | 98.30 | 101.90 | 97.05 | 101.60 | 23.5M |
| 2025-02-13 | 102.60 | 103.00 | 97.20 | 97.90 | 16.9M |
| 2025-02-12 | 99.70 | 102.60 | 98.55 | 100.90 | 12.9M |
| 2025-02-11 | 103.60 | 103.70 | 98.55 | 99.70 | 22.7M |
| 2025-02-10 | 103.20 | 107.20 | 101.90 | 105.60 | 25.0M |
| 2025-02-07 | 97.60 | 104.60 | 96.00 | 103.20 | 33.6M |
| 2025-02-06 | 90.70 | 95.90 | 89.80 | 95.90 | 17.7M |
| 2025-02-05 | 94.00 | 94.00 | 90.05 | 90.40 | 10.6M |
| 2025-02-04 | 89.90 | 94.95 | 89.55 | 94.20 | 11.1M |
| 2025-02-03 | 89.20 | 89.65 | 84.25 | 86.65 | 7.2M |
| 2025-01-28 | 92.55 | 93.15 | 90.85 | 91.90 | 1.8M |
| 2025-01-27 | 90.45 | 93.55 | 90.45 | 92.00 | 8.3M |
| 2025-01-24 | 88.60 | 90.75 | 88.15 | 89.70 | 6.4M |
| 2025-01-23 | 90.35 | 91.40 | 86.95 | 87.30 | 8.2M |
| 2025-01-22 | 93.00 | 94.10 | 90.45 | 90.70 | 9.0M |
| 2025-01-21 | 90.50 | 95.65 | 89.75 | 94.10 | 14.1M |
| 2025-01-20 | 87.55 | 90.50 | 87.55 | 89.35 | 9.6M |
| 2025-01-17 | 85.65 | 87.15 | 85.35 | 86.75 | 6.8M |
| 2025-01-16 | 86.30 | 87.70 | 85.20 | 85.40 | 8.3M |
| 2025-01-15 | 86.65 | 88.15 | 84.70 | 85.40 | 8.8M |
| 2025-01-14 | 85.25 | 88.75 | 84.45 | 88.15 | 8.4M |
| 2025-01-13 | 87.90 | 87.90 | 84.85 | 85.30 | 7.7M |
| 2025-01-10 | 88.30 | 89.30 | 87.40 | 87.95 | 6.4M |
| 2025-01-09 | 91.50 | 91.50 | 87.40 | 87.50 | 12.4M |
| 2025-01-08 | 93.00 | 93.45 | 90.85 | 91.55 | 5.8M |
| 2025-01-07 | 92.80 | 94.35 | 91.45 | 92.85 | 10.2M |
| 2025-01-06 | 97.00 | 97.10 | 93.75 | 94.35 | 8.5M |
| 2025-01-03 | 93.90 | 97.60 | 93.45 | 96.05 | 11.3M |
| 2025-01-02 | 92.95 | 95.60 | 91.10 | 93.90 | 12.9M |