102.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 101.00 | 101.00 | 99.00 | 99.00 | 11,609.7K |
| 09:05 | 100.00 | 100.00 | 98.00 | 100.00 | 1,946.6K |
| 09:10 | 99.00 | 100.00 | 99.00 | 100.00 | 443.5K |
| 09:15 | 100.00 | 100.00 | 99.00 | 100.00 | 272.6K |
| 09:20 | 100.00 | 100.00 | 99.00 | 99.00 | 1,449.4K |
| 09:25 | 99.00 | 100.00 | 99.00 | 100.00 | 465.3K |
| 09:30 | 100.00 | 100.00 | 99.00 | 100.00 | 788.0K |
| 09:35 | 100.00 | 100.00 | 99.00 | 100.00 | 505.7K |
| 09:40 | 100.00 | 100.00 | 99.00 | 100.00 | 138.9K |
| 09:45 | 99.00 | 100.00 | 99.00 | 100.00 | 804.5K |
| 09:50 | 100.00 | 100.00 | 99.00 | 100.00 | 3,419.5K |
| 09:55 | 100.00 | 100.00 | 99.00 | 100.00 | 108.6K |
| 10:00 | 99.00 | 100.00 | 99.00 | 99.00 | 1,258.3K |
| 10:05 | 100.00 | 100.00 | 99.00 | 99.00 | 216.2K |
| 10:10 | 100.00 | 100.00 | 99.00 | 99.00 | 10.5K |
| 10:15 | 100.00 | 100.00 | 99.00 | 99.00 | 4,431.1K |
| 10:20 | 99.00 | 99.00 | 98.00 | 99.00 | 4,285.0K |
| 10:25 | 99.00 | 100.00 | 98.00 | 100.00 | 6,837.8K |
| 10:30 | 99.00 | 100.00 | 99.00 | 99.00 | 176.1K |
| 10:35 | 99.00 | 100.00 | 99.00 | 100.00 | 214.4K |
| 10:40 | 100.00 | 100.00 | 99.00 | 100.00 | 2,029.4K |
| 10:45 | 100.00 | 100.00 | 99.00 | 99.00 | 5,080.1K |
| 10:50 | 99.00 | 100.00 | 99.00 | 100.00 | 47.5K |
| 10:55 | 99.00 | 99.00 | 98.00 | 98.00 | 7,774.0K |
| 11:00 | 99.00 | 100.00 | 98.00 | 100.00 | 2,884.1K |
| 11:05 | 100.00 | 100.00 | 98.00 | 99.00 | 1,315.6K |
| 11:10 | 99.00 | 99.00 | 98.00 | 99.00 | 1,441.1K |
| 11:15 | 100.00 | 100.00 | 99.00 | 99.00 | 236.4K |
| 11:20 | 100.00 | 100.00 | 99.00 | 99.00 | 46.4K |
| 11:25 | 99.00 | 100.00 | 99.00 | 99.00 | 154.9K |
| 14:00 | 100.00 | 100.00 | 99.00 | 99.00 | 3,206.9K |
| 14:05 | 99.00 | 100.00 | 99.00 | 100.00 | 881.7K |
| 14:10 | 100.00 | 100.00 | 99.00 | 99.00 | 1,062.2K |
| 14:15 | 100.00 | 100.00 | 99.00 | 99.00 | 149.3K |
| 14:20 | 99.00 | 100.00 | 99.00 | 99.00 | 276.0K |
| 14:25 | 100.00 | 100.00 | 99.00 | 100.00 | 162.7K |
| 14:30 | 99.00 | 100.00 | 99.00 | 100.00 | 153.2K |
| 14:35 | 99.00 | 100.00 | 99.00 | 99.00 | 934.4K |
| 14:40 | 100.00 | 100.00 | 99.00 | 99.00 | 1,270.1K |
| 14:45 | 99.00 | 99.00 | 99.00 | 99.00 | 166.7K |
| 14:50 | 99.00 | 100.00 | 99.00 | 99.00 | 339.9K |
| 14:55 | 99.00 | 99.00 | 99.00 | 99.00 | 3,044.5K |
| 15:00 | 99.00 | 100.00 | 98.00 | 100.00 | 1,243.2K |
| 15:05 | 99.00 | 100.00 | 99.00 | 99.00 | 1,406.4K |
| 15:10 | 99.00 | 99.00 | 98.00 | 98.00 | 3,261.6K |
| 15:15 | 98.00 | 99.00 | 98.00 | 98.00 | 356.8K |
| 15:20 | 98.00 | 99.00 | 98.00 | 99.00 | 898.8K |
| 15:25 | 98.00 | 99.00 | 98.00 | 98.00 | 164.9K |
| 15:30 | 98.00 | 99.00 | 98.00 | 99.00 | 2,012.4K |
| 15:35 | 98.00 | 99.00 | 98.00 | 98.00 | 457.5K |
| 15:40 | 99.00 | 99.00 | 98.00 | 98.00 | 313.9K |
| 15:45 | 99.00 | 99.00 | 98.00 | 99.00 | 4,255.1K |
| 16:00 | 99.00 | 99.00 | 99.00 | 99.00 | 5,524.6K |
| 16:05 | 99.00 | 99.00 | 99.00 | 99.00 | 33.9K |
| 16:10 | 99.00 | 99.00 | 99.00 | 99.00 | 308.2K |
| 16:35 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 104.00 | 106.00 | 102.00 | 102.00 | 297.2M |
| 2025-09-30 | 105.00 | 108.00 | 102.00 | 103.00 | 487.0M |
| 2025-09-29 | 100.00 | 108.00 | 98.00 | 104.00 | 1,068.0M |
| 2025-09-26 | 101.00 | 101.00 | 98.00 | 99.00 | 92.3M |
| 2025-09-25 | 101.00 | 103.00 | 99.00 | 101.00 | 212.6M |
| 2025-09-24 | 97.00 | 104.00 | 96.00 | 100.00 | 374.5M |
| 2025-09-23 | 97.00 | 99.00 | 95.00 | 96.00 | 157.7M |
| 2025-09-22 | 95.00 | 96.00 | 91.00 | 96.00 | 190.9M |
| 2025-09-19 | 101.00 | 101.00 | 95.00 | 95.00 | 291.9M |
| 2025-09-18 | 103.00 | 106.00 | 100.00 | 100.00 | 361.2M |
| 2025-09-17 | 104.00 | 108.00 | 102.00 | 102.00 | 737.4M |
| 2025-09-16 | 104.00 | 105.00 | 102.00 | 103.00 | 150.0M |
| 2025-09-15 | 103.00 | 107.00 | 102.00 | 103.00 | 204.8M |
| 2025-09-12 | 103.00 | 105.00 | 101.00 | 102.00 | 143.4M |
| 2025-09-11 | 108.00 | 109.00 | 103.00 | 104.00 | 329.0M |
| 2025-09-10 | 101.00 | 116.00 | 98.00 | 108.00 | 289.3M |
| 2025-09-09 | 106.00 | 106.00 | 99.00 | 100.00 | 155.8M |
| 2025-09-08 | 101.00 | 110.00 | 101.00 | 104.00 | 504.1M |
| 2025-09-04 | 102.00 | 102.00 | 100.00 | 101.00 | 77.5M |
| 2025-09-03 | 104.00 | 105.00 | 101.00 | 102.00 | 128.0M |
| 2025-09-02 | 102.00 | 105.00 | 101.00 | 104.00 | 228.1M |
| 2025-09-01 | 98.00 | 103.00 | 95.00 | 101.00 | 191.2M |
| 2025-08-29 | 105.00 | 107.00 | 99.00 | 104.00 | 288.0M |
| 2025-08-28 | 110.00 | 116.00 | 105.00 | 107.00 | 757.0M |
| 2025-08-27 | 119.00 | 121.00 | 107.00 | 109.00 | 560.9M |
| 2025-08-26 | 133.00 | 135.00 | 116.00 | 117.00 | 745.2M |
| 2025-08-25 | 100.00 | 133.00 | 99.00 | 133.00 | 1,219.4M |
| 2025-08-22 | 97.00 | 100.00 | 96.00 | 99.00 | 59.3M |
| 2025-08-21 | 102.00 | 102.00 | 95.00 | 97.00 | 131.8M |
| 2025-08-20 | 90.00 | 101.00 | 90.00 | 99.00 | 329.2M |
| 2025-08-19 | 88.00 | 92.00 | 88.00 | 90.00 | 55.8M |
| 2025-08-15 | 93.00 | 93.00 | 88.00 | 89.00 | 78.2M |
| 2025-08-14 | 91.00 | 96.00 | 90.00 | 92.00 | 159.6M |
| 2025-08-13 | 91.00 | 94.00 | 89.00 | 91.00 | 85.6M |
| 2025-08-12 | 89.00 | 91.00 | 87.00 | 90.00 | 38.2M |
| 2025-08-11 | 87.00 | 89.00 | 86.00 | 89.00 | 35.5M |
| 2025-08-08 | 90.00 | 90.00 | 86.00 | 87.00 | 34.3M |
| 2025-08-07 | 88.00 | 93.00 | 88.00 | 89.00 | 84.2M |
| 2025-08-06 | 91.00 | 92.00 | 87.00 | 88.00 | 61.9M |
| 2025-08-05 | 86.00 | 95.00 | 85.00 | 91.00 | 235.8M |
| 2025-08-04 | 84.00 | 86.00 | 82.00 | 85.00 | 20.8M |
| 2025-08-01 | 83.00 | 84.00 | 81.00 | 83.00 | 8.2M |
| 2025-07-31 | 86.00 | 87.00 | 83.00 | 83.00 | 27.6M |
| 2025-07-30 | 88.00 | 88.00 | 86.00 | 86.00 | 13.2M |
| 2025-07-29 | 87.00 | 89.00 | 85.00 | 88.00 | 36.6M |
| 2025-07-28 | 85.00 | 87.00 | 84.00 | 87.00 | 18.7M |
| 2025-07-25 | 85.00 | 86.00 | 84.00 | 85.00 | 12.7M |
| 2025-07-24 | 85.00 | 87.00 | 84.00 | 85.00 | 22.0M |
| 2025-07-23 | 83.00 | 85.00 | 83.00 | 84.00 | 27.4M |
| 2025-07-22 | 84.00 | 84.00 | 82.00 | 83.00 | 19.8M |
| 2025-07-21 | 83.00 | 85.00 | 82.00 | 84.00 | 31.0M |
| 2025-07-18 | 83.00 | 84.00 | 82.00 | 83.00 | 22.0M |
| 2025-07-17 | 85.00 | 85.00 | 82.00 | 83.00 | 18.0M |
| 2025-07-16 | 85.00 | 86.00 | 83.00 | 84.00 | 19.8M |
| 2025-07-15 | 82.00 | 85.00 | 82.00 | 85.00 | 16.9M |
| 2025-07-14 | 85.00 | 86.00 | 81.00 | 81.00 | 17.8M |
| 2025-07-11 | 83.00 | 87.00 | 82.00 | 85.00 | 48.5M |
| 2025-07-10 | 82.00 | 83.00 | 81.00 | 82.00 | 6.6M |
| 2025-07-09 | 82.00 | 83.00 | 81.00 | 82.00 | 7.0M |
| 2025-07-08 | 81.00 | 82.00 | 81.00 | 82.00 | 5.2M |
| 2025-07-07 | 81.00 | 82.00 | 81.00 | 81.00 | 9.8M |
| 2025-07-04 | 82.00 | 83.00 | 80.00 | 81.00 | 8.8M |
| 2025-07-03 | 82.00 | 83.00 | 81.00 | 82.00 | 7.6M |
| 2025-07-02 | 81.00 | 85.00 | 80.00 | 82.00 | 32.8M |
| 2025-07-01 | 82.00 | 83.00 | 80.00 | 80.00 | 17.6M |
| 2025-06-30 | 82.00 | 84.00 | 82.00 | 82.00 | 11.0M |
| 2025-06-26 | 80.00 | 83.00 | 80.00 | 82.00 | 10.9M |
| 2025-06-25 | 82.00 | 82.00 | 80.00 | 81.00 | 10.8M |
| 2025-06-24 | 80.00 | 83.00 | 80.00 | 81.00 | 17.7M |
| 2025-06-23 | 80.00 | 81.00 | 77.00 | 80.00 | 54.3M |
| 2025-06-20 | 81.00 | 83.00 | 81.00 | 81.00 | 20.9M |
| 2025-06-19 | 85.00 | 86.00 | 82.00 | 82.00 | 28.8M |
| 2025-06-18 | 85.00 | 86.00 | 83.00 | 85.00 | 14.9M |
| 2025-06-17 | 84.00 | 86.00 | 83.00 | 85.00 | 12.7M |
| 2025-06-16 | 85.00 | 86.00 | 83.00 | 84.00 | 15.2M |
| 2025-06-13 | 88.00 | 88.00 | 83.00 | 85.00 | 39.3M |
| 2025-06-12 | 88.00 | 90.00 | 87.00 | 87.00 | 22.1M |
| 2025-06-11 | 88.00 | 90.00 | 87.00 | 88.00 | 22.9M |
| 2025-06-10 | 87.00 | 89.00 | 87.00 | 88.00 | 31.5M |
| 2025-06-05 | 85.00 | 87.00 | 84.00 | 87.00 | 11.7M |
| 2025-06-04 | 84.00 | 87.00 | 83.00 | 85.00 | 23.7M |
| 2025-06-03 | 85.00 | 87.00 | 83.00 | 84.00 | 28.0M |
| 2025-06-02 | 87.00 | 88.00 | 85.00 | 85.00 | 20.0M |
| 2025-05-28 | 89.00 | 90.00 | 87.00 | 87.00 | 22.0M |
| 2025-05-27 | 91.00 | 92.00 | 88.00 | 89.00 | 26.6M |
| 2025-05-26 | 93.00 | 94.00 | 90.00 | 90.00 | 25.5M |
| 2025-05-23 | 92.00 | 93.00 | 91.00 | 93.00 | 36.7M |
| 2025-05-22 | 94.00 | 95.00 | 91.00 | 92.00 | 31.2M |
| 2025-05-21 | 90.00 | 98.00 | 90.00 | 94.00 | 138.4M |
| 2025-05-20 | 90.00 | 93.00 | 90.00 | 90.00 | 43.5M |
| 2025-05-19 | 89.00 | 92.00 | 89.00 | 89.00 | 27.3M |
| 2025-05-16 | 89.00 | 90.00 | 87.00 | 88.00 | 23.5M |
| 2025-05-15 | 88.00 | 93.00 | 87.00 | 88.00 | 34.0M |
| 2025-05-14 | 88.00 | 90.00 | 87.00 | 88.00 | 19.9M |
| 2025-05-09 | 87.00 | 89.00 | 85.00 | 87.00 | 26.5M |
| 2025-05-08 | 90.00 | 91.00 | 85.00 | 86.00 | 54.4M |
| 2025-05-07 | 89.00 | 91.00 | 88.00 | 89.00 | 27.9M |
| 2025-05-06 | 93.00 | 93.00 | 87.00 | 89.00 | 47.2M |
| 2025-05-05 | 93.00 | 95.00 | 90.00 | 93.00 | 26.1M |
| 2025-05-02 | 92.00 | 94.00 | 91.00 | 92.00 | 34.0M |
| 2025-04-30 | 91.00 | 95.00 | 91.00 | 92.00 | 47.1M |
| 2025-04-29 | 90.00 | 95.00 | 89.00 | 91.00 | 35.1M |
| 2025-04-28 | 87.00 | 91.00 | 87.00 | 89.00 | 28.3M |
| 2025-04-25 | 86.00 | 89.00 | 85.00 | 87.00 | 30.5M |
| 2025-04-24 | 84.00 | 86.00 | 84.00 | 85.00 | 11.8M |
| 2025-04-23 | 87.00 | 87.00 | 84.00 | 84.00 | 19.6M |
| 2025-04-22 | 82.00 | 86.00 | 82.00 | 86.00 | 25.1M |
| 2025-04-21 | 83.00 | 84.00 | 82.00 | 82.00 | 10.4M |
| 2025-04-17 | 82.00 | 84.00 | 81.00 | 83.00 | 9.1M |
| 2025-04-16 | 84.00 | 84.00 | 81.00 | 82.00 | 11.4M |
| 2025-04-15 | 83.00 | 86.00 | 82.00 | 83.00 | 26.0M |
| 2025-04-14 | 79.00 | 85.00 | 79.00 | 83.00 | 52.4M |
| 2025-04-11 | 78.00 | 80.00 | 76.00 | 79.00 | 23.4M |
| 2025-04-10 | 77.00 | 80.00 | 75.00 | 77.00 | 52.2M |
| 2025-04-09 | 75.00 | 79.00 | 74.00 | 75.00 | 32.9M |
| 2025-04-08 | 75.00 | 80.00 | 74.00 | 74.00 | 45.5M |
| 2025-03-27 | 80.00 | 83.00 | 79.00 | 82.00 | 24.5M |
| 2025-03-26 | 74.00 | 80.00 | 74.00 | 80.00 | 16.7M |
| 2025-03-25 | 76.00 | 77.00 | 72.00 | 74.00 | 34.2M |
| 2025-03-24 | 77.00 | 78.00 | 72.00 | 76.00 | 42.2M |
| 2025-03-21 | 83.00 | 84.00 | 78.00 | 79.00 | 39.2M |
| 2025-03-20 | 83.00 | 85.00 | 83.00 | 83.00 | 22.9M |
| 2025-03-19 | 82.00 | 84.00 | 81.00 | 82.00 | 15.9M |
| 2025-03-18 | 85.00 | 86.00 | 56.00 | 82.00 | 55.9M |
| 2025-03-17 | 84.00 | 86.00 | 84.00 | 85.00 | 11.3M |
| 2025-03-14 | 86.00 | 87.00 | 84.00 | 84.00 | 8.8M |
| 2025-03-13 | 86.00 | 86.00 | 85.00 | 85.00 | 9.1M |
| 2025-03-12 | 86.00 | 86.00 | 84.00 | 85.00 | 12.6M |
| 2025-03-11 | 85.00 | 86.00 | 84.00 | 85.00 | 21.9M |
| 2025-03-10 | 88.00 | 88.00 | 85.00 | 85.00 | 26.2M |
| 2025-03-07 | 86.00 | 89.00 | 86.00 | 88.00 | 15.6M |
| 2025-03-06 | 85.00 | 88.00 | 85.00 | 86.00 | 22.6M |
| 2025-03-05 | 83.00 | 86.00 | 83.00 | 84.00 | 15.5M |
| 2025-03-04 | 90.00 | 90.00 | 81.00 | 83.00 | 48.0M |
| 2025-03-03 | 85.00 | 90.00 | 85.00 | 89.00 | 24.4M |
| 2025-02-28 | 88.00 | 88.00 | 84.00 | 84.00 | 54.8M |
| 2025-02-27 | 90.00 | 91.00 | 86.00 | 87.00 | 35.6M |
| 2025-02-26 | 91.00 | 92.00 | 89.00 | 89.00 | 28.6M |
| 2025-02-25 | 93.00 | 94.00 | 90.00 | 91.00 | 54.0M |
| 2025-02-24 | 92.00 | 96.00 | 90.00 | 93.00 | 44.8M |
| 2025-02-21 | 96.00 | 101.00 | 92.00 | 92.00 | 105.4M |
| 2025-02-20 | 93.00 | 95.00 | 92.00 | 92.00 | 32.9M |
| 2025-02-19 | 93.00 | 94.00 | 91.00 | 92.00 | 28.4M |
| 2025-02-18 | 93.00 | 93.00 | 90.00 | 92.00 | 30.1M |
| 2025-02-17 | 89.00 | 93.00 | 88.00 | 92.00 | 26.6M |
| 2025-02-14 | 88.00 | 90.00 | 88.00 | 88.00 | 17.9M |
| 2025-02-13 | 90.00 | 90.00 | 87.00 | 88.00 | 15.9M |
| 2025-02-12 | 92.00 | 92.00 | 88.00 | 89.00 | 32.5M |
| 2025-02-11 | 87.00 | 91.00 | 87.00 | 89.00 | 27.6M |
| 2025-02-10 | 90.00 | 91.00 | 87.00 | 87.00 | 20.7M |
| 2025-02-07 | 93.00 | 93.00 | 85.00 | 90.00 | 51.5M |
| 2025-02-06 | 94.00 | 98.00 | 92.00 | 93.00 | 61.7M |
| 2025-02-05 | 92.00 | 95.00 | 92.00 | 93.00 | 32.6M |
| 2025-02-04 | 101.00 | 102.00 | 92.00 | 92.00 | 101.4M |
| 2025-02-03 | 91.00 | 100.00 | 89.00 | 100.00 | 108.7M |
| 2025-01-31 | 90.00 | 93.00 | 90.00 | 91.00 | 17.5M |
| 2025-01-30 | 94.00 | 94.00 | 90.00 | 91.00 | 18.3M |
| 2025-01-24 | 95.00 | 95.00 | 92.00 | 94.00 | 11.5M |
| 2025-01-23 | 94.00 | 96.00 | 94.00 | 94.00 | 16.2M |
| 2025-01-22 | 97.00 | 97.00 | 92.00 | 94.00 | 23.9M |
| 2025-01-21 | 96.00 | 98.00 | 95.00 | 96.00 | 17.8M |
| 2025-01-20 | 97.00 | 97.00 | 95.00 | 95.00 | 16.8M |
| 2025-01-17 | 96.00 | 97.00 | 94.00 | 96.00 | 17.7M |
| 2025-01-16 | 98.00 | 99.00 | 95.00 | 95.00 | 28.3M |
| 2025-01-15 | 92.00 | 98.00 | 91.00 | 97.00 | 68.2M |
| 2025-01-14 | 91.00 | 96.00 | 91.00 | 92.00 | 55.2M |
| 2025-01-13 | 96.00 | 96.00 | 91.00 | 91.00 | 25.5M |
| 2025-01-10 | 98.00 | 98.00 | 94.00 | 95.00 | 13.3M |
| 2025-01-09 | 96.00 | 99.00 | 95.00 | 98.00 | 14.3M |
| 2025-01-08 | 99.00 | 99.00 | 95.00 | 96.00 | 25.3M |
| 2025-01-07 | 100.00 | 101.00 | 98.00 | 99.00 | 11.9M |
| 2025-01-06 | 102.00 | 103.00 | 99.00 | 99.00 | 15.4M |
| 2025-01-03 | 105.00 | 106.00 | 97.00 | 101.00 | 63.5M |
| 2025-01-02 | 103.00 | 106.00 | 102.00 | 104.00 | 35.9M |