102.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 105.48 | 105.84 | 104.01 | 105.43 | 223.3K |
| 09:35 | 105.05 | 106.98 | 104.80 | 105.91 | 181.6K |
| 09:40 | 105.95 | 106.29 | 105.33 | 105.71 | 100.8K |
| 09:45 | 105.50 | 105.50 | 104.13 | 104.40 | 149.4K |
| 09:50 | 104.54 | 104.58 | 103.18 | 103.21 | 156.9K |
| 09:55 | 103.19 | 103.77 | 102.80 | 103.40 | 157.5K |
| 10:00 | 103.52 | 103.68 | 103.07 | 103.18 | 95.0K |
| 10:05 | 103.18 | 103.67 | 102.81 | 103.65 | 57.0K |
| 10:10 | 103.65 | 103.65 | 102.81 | 103.18 | 68.4K |
| 10:15 | 103.01 | 103.18 | 102.36 | 102.66 | 79.9K |
| 10:20 | 102.66 | 102.81 | 102.20 | 102.70 | 82.0K |
| 10:25 | 102.69 | 102.97 | 102.65 | 102.65 | 38.8K |
| 10:30 | 102.69 | 103.45 | 102.69 | 103.16 | 22.1K |
| 10:35 | 103.38 | 103.38 | 102.80 | 102.90 | 24.0K |
| 10:40 | 102.92 | 103.46 | 102.92 | 103.09 | 19.0K |
| 10:45 | 103.47 | 103.80 | 103.39 | 103.77 | 36.6K |
| 10:50 | 103.78 | 104.18 | 103.51 | 103.68 | 41.9K |
| 10:55 | 103.73 | 104.28 | 103.62 | 104.27 | 35.7K |
| 11:00 | 104.27 | 104.74 | 104.15 | 104.74 | 35.3K |
| 11:05 | 104.70 | 104.79 | 104.07 | 104.79 | 102.0K |
| 11:10 | 104.79 | 105.35 | 104.37 | 105.29 | 138.7K |
| 11:15 | 105.45 | 105.46 | 104.40 | 104.40 | 46.1K |
| 11:20 | 104.50 | 104.71 | 104.17 | 104.24 | 48.5K |
| 11:25 | 104.00 | 104.31 | 104.00 | 104.19 | 39.2K |
| 13:00 | 104.19 | 104.44 | 103.66 | 103.73 | 17.8K |
| 13:05 | 103.73 | 103.83 | 103.55 | 103.59 | 12.8K |
| 13:10 | 103.61 | 104.02 | 103.51 | 104.01 | 24.3K |
| 13:15 | 103.86 | 104.01 | 103.80 | 103.82 | 5.9K |
| 13:20 | 103.94 | 104.10 | 103.83 | 104.08 | 7.3K |
| 13:25 | 103.95 | 103.97 | 103.82 | 103.82 | 15.0K |
| 13:30 | 103.67 | 103.67 | 103.08 | 103.21 | 36.1K |
| 13:35 | 103.15 | 103.18 | 102.71 | 102.96 | 29.5K |
| 13:40 | 102.96 | 102.96 | 102.70 | 102.90 | 15.3K |
| 13:45 | 102.81 | 103.31 | 102.70 | 103.31 | 41.2K |
| 13:50 | 103.28 | 103.32 | 102.80 | 102.81 | 37.2K |
| 13:55 | 102.81 | 102.88 | 102.28 | 102.43 | 39.1K |
| 14:00 | 102.43 | 102.80 | 102.38 | 102.80 | 25.6K |
| 14:05 | 102.80 | 102.84 | 102.45 | 102.78 | 25.7K |
| 14:10 | 102.61 | 102.67 | 102.28 | 102.28 | 30.5K |
| 14:15 | 102.23 | 102.60 | 102.23 | 102.56 | 28.3K |
| 14:20 | 102.56 | 102.70 | 102.16 | 102.16 | 49.1K |
| 14:25 | 102.16 | 102.16 | 101.60 | 102.02 | 106.9K |
| 14:30 | 101.92 | 102.45 | 101.78 | 102.02 | 64.2K |
| 14:35 | 102.17 | 102.40 | 101.78 | 101.99 | 49.3K |
| 14:40 | 101.83 | 102.68 | 101.83 | 102.68 | 47.3K |
| 14:45 | 102.68 | 102.92 | 102.14 | 102.51 | 52.4K |
| 14:50 | 102.30 | 102.33 | 101.99 | 102.04 | 51.3K |
| 14:55 | 102.17 | 102.20 | 102.01 | 102.01 | 26.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 105.48 | 106.98 | 101.60 | 102.02 | 2.8M |
| 2025-09-25 | 105.50 | 110.40 | 105.02 | 106.11 | 3.7M |
| 2025-09-24 | 102.68 | 107.20 | 100.40 | 105.63 | 4.9M |
| 2025-09-23 | 100.55 | 103.77 | 97.37 | 103.47 | 3.6M |
| 2025-09-22 | 98.51 | 103.20 | 98.31 | 101.18 | 2.4M |
| 2025-09-19 | 98.71 | 102.36 | 97.22 | 98.10 | 2.5M |
| 2025-09-18 | 103.88 | 105.16 | 97.00 | 99.20 | 3.9M |
| 2025-09-17 | 101.40 | 102.43 | 98.04 | 101.46 | 2.7M |
| 2025-09-16 | 100.00 | 104.89 | 98.00 | 102.71 | 3.3M |
| 2025-09-15 | 105.00 | 107.50 | 100.70 | 100.71 | 4.1M |
| 2025-09-12 | 96.71 | 102.80 | 95.02 | 100.04 | 3.8M |
| 2025-09-11 | 92.89 | 97.17 | 92.00 | 95.92 | 2.7M |
| 2025-09-10 | 92.68 | 94.68 | 92.00 | 92.08 | 2.4M |
| 2025-09-09 | 98.00 | 98.31 | 92.42 | 92.42 | 3.2M |
| 2025-09-08 | 97.00 | 98.89 | 93.50 | 96.97 | 3.6M |
| 2025-09-05 | 94.90 | 98.45 | 93.05 | 98.29 | 4.5M |
| 2025-09-04 | 105.00 | 106.59 | 91.68 | 93.27 | 6.1M |
| 2025-09-03 | 102.44 | 113.80 | 98.35 | 104.70 | 6.0M |
| 2025-09-02 | 96.17 | 106.60 | 93.22 | 102.45 | 6.4M |
| 2025-09-01 | 95.89 | 100.99 | 94.00 | 98.63 | 6.0M |
| 2025-08-29 | 96.00 | 101.00 | 92.09 | 94.39 | 7.4M |
| 2025-08-28 | 81.79 | 84.88 | 81.52 | 84.88 | 2.9M |
| 2025-08-27 | 80.45 | 85.58 | 80.45 | 81.60 | 3.2M |
| 2025-08-26 | 81.00 | 81.66 | 79.58 | 80.37 | 1.9M |
| 2025-08-25 | 83.00 | 83.99 | 80.89 | 81.53 | 2.7M |
| 2025-08-22 | 79.93 | 84.88 | 79.41 | 83.01 | 2.5M |
| 2025-08-21 | 82.23 | 82.99 | 79.21 | 79.93 | 2.5M |
| 2025-08-20 | 78.24 | 83.01 | 76.15 | 82.23 | 3.0M |
| 2025-08-19 | 76.10 | 79.88 | 75.90 | 79.03 | 2.8M |
| 2025-08-18 | 76.45 | 77.50 | 74.04 | 76.08 | 2.1M |
| 2025-08-15 | 71.81 | 75.40 | 71.50 | 74.91 | 2.3M |
| 2025-08-14 | 74.28 | 74.84 | 71.82 | 71.82 | 1.7M |
| 2025-08-13 | 74.66 | 75.88 | 73.70 | 74.38 | 1.8M |
| 2025-08-12 | 74.35 | 74.72 | 72.50 | 73.80 | 1.6M |
| 2025-08-11 | 73.05 | 74.88 | 73.05 | 74.35 | 1.4M |
| 2025-08-08 | 75.65 | 75.65 | 72.33 | 73.12 | 1.7M |
| 2025-08-07 | 76.11 | 77.60 | 75.50 | 75.65 | 1.8M |
| 2025-08-06 | 73.50 | 76.66 | 72.72 | 76.04 | 2.0M |
| 2025-08-05 | 73.72 | 74.20 | 73.01 | 73.49 | 1.1M |
| 2025-08-04 | 71.40 | 73.80 | 71.31 | 73.46 | 1.3M |
| 2025-08-01 | 73.47 | 74.92 | 71.40 | 72.30 | 1.6M |
| 2025-07-31 | 73.24 | 74.92 | 72.00 | 72.42 | 2.0M |
| 2025-07-30 | 73.37 | 75.22 | 72.30 | 73.20 | 1.7M |
| 2025-07-29 | 71.40 | 74.32 | 70.70 | 74.10 | 2.3M |
| 2025-07-28 | 70.90 | 72.77 | 70.90 | 71.40 | 1.7M |
| 2025-07-25 | 69.00 | 71.29 | 68.58 | 71.00 | 2.1M |
| 2025-07-24 | 68.60 | 69.20 | 68.12 | 68.83 | 0.9M |
| 2025-07-23 | 68.15 | 68.67 | 67.28 | 68.25 | 1.1M |
| 2025-07-22 | 68.88 | 69.67 | 67.80 | 68.15 | 1.1M |
| 2025-07-21 | 68.68 | 69.80 | 68.22 | 69.44 | 1.1M |
| 2025-07-18 | 68.90 | 69.86 | 67.87 | 68.37 | 1.1M |
| 2025-07-17 | 68.00 | 69.23 | 67.02 | 68.80 | 1.5M |
| 2025-07-16 | 66.95 | 69.00 | 66.81 | 68.01 | 1.4M |
| 2025-07-15 | 68.50 | 68.65 | 66.25 | 67.13 | 1.1M |
| 2025-07-14 | 68.11 | 68.71 | 66.88 | 68.33 | 1.1M |
| 2025-07-11 | 67.09 | 68.59 | 66.16 | 67.91 | 1.1M |
| 2025-07-10 | 68.13 | 68.19 | 66.00 | 67.09 | 1.2M |
| 2025-07-09 | 69.00 | 70.63 | 67.81 | 68.15 | 1.5M |
| 2025-07-08 | 68.93 | 69.99 | 68.00 | 68.79 | 1.1M |
| 2025-07-07 | 70.07 | 70.50 | 68.31 | 68.59 | 0.9M |
| 2025-07-04 | 69.75 | 70.35 | 68.52 | 69.71 | 1.1M |
| 2025-07-03 | 70.36 | 70.55 | 69.40 | 69.99 | 1.1M |
| 2025-07-02 | 70.81 | 70.99 | 69.00 | 69.93 | 1.1M |
| 2025-07-01 | 70.69 | 72.17 | 70.03 | 70.85 | 1.4M |
| 2025-06-30 | 69.90 | 72.58 | 69.90 | 70.69 | 1.4M |
| 2025-06-27 | 68.98 | 71.33 | 68.42 | 69.87 | 1.7M |
| 2025-06-26 | 69.76 | 70.11 | 68.30 | 68.40 | 1.4M |
| 2025-06-25 | 68.26 | 69.89 | 67.60 | 69.76 | 1.7M |
| 2025-06-24 | 65.17 | 68.60 | 65.00 | 68.04 | 1.8M |
| 2025-06-23 | 63.50 | 65.10 | 63.07 | 64.95 | 0.7M |
| 2025-06-20 | 65.00 | 66.29 | 64.06 | 64.13 | 1.0M |
| 2025-06-19 | 65.36 | 66.80 | 65.05 | 65.21 | 1.2M |
| 2025-06-18 | 64.03 | 66.48 | 64.03 | 65.36 | 1.2M |
| 2025-06-17 | 62.81 | 65.06 | 62.77 | 64.58 | 1.4M |
| 2025-06-16 | 62.20 | 63.16 | 61.98 | 62.67 | 0.9M |
| 2025-06-13 | 63.46 | 64.36 | 62.00 | 62.73 | 1.0M |
| 2025-06-12 | 63.88 | 65.36 | 63.30 | 63.47 | 0.9M |
| 2025-06-11 | 64.10 | 64.92 | 63.76 | 64.20 | 0.8M |
| 2025-06-10 | 66.38 | 66.38 | 63.08 | 64.10 | 1.9M |
| 2025-06-09 | 67.24 | 68.20 | 65.40 | 66.07 | 1.4M |
| 2025-06-06 | 68.42 | 68.43 | 66.70 | 67.27 | 1.2M |
| 2025-06-05 | 67.55 | 68.66 | 66.27 | 68.41 | 1.0M |
| 2025-06-04 | 66.90 | 68.00 | 66.40 | 66.75 | 0.9M |
| 2025-06-03 | 65.49 | 67.82 | 65.31 | 66.97 | 1.1M |
| 2025-05-30 | 68.02 | 69.86 | 65.46 | 65.78 | 1.2M |
| 2025-05-29 | 67.35 | 69.86 | 67.35 | 68.59 | 1.2M |
| 2025-05-28 | 68.46 | 69.46 | 67.11 | 67.33 | 0.8M |
| 2025-05-27 | 68.93 | 68.99 | 67.55 | 68.46 | 0.9M |
| 2025-05-26 | 68.82 | 69.93 | 67.74 | 69.06 | 1.2M |
| 2025-05-23 | 69.90 | 71.78 | 68.56 | 68.97 | 1.5M |
| 2025-05-22 | 71.30 | 74.00 | 69.60 | 69.90 | 2.0M |
| 2025-05-21 | 75.20 | 75.31 | 71.98 | 72.09 | 1.4M |
| 2025-05-20 | 74.79 | 76.50 | 72.80 | 75.20 | 1.6M |
| 2025-05-19 | 74.80 | 76.20 | 73.25 | 75.10 | 2.2M |
| 2025-05-16 | 70.16 | 76.30 | 69.73 | 75.26 | 2.7M |
| 2025-05-15 | 72.22 | 72.22 | 70.50 | 70.80 | 1.2M |
| 2025-05-14 | 70.21 | 73.77 | 69.60 | 72.75 | 2.0M |
| 2025-05-13 | 71.81 | 72.93 | 69.76 | 70.21 | 1.3M |
| 2025-05-12 | 71.00 | 71.99 | 70.15 | 70.35 | 1.1M |
| 2025-05-09 | 70.79 | 71.95 | 68.18 | 69.40 | 1.8M |
| 2025-05-08 | 69.50 | 73.57 | 69.50 | 71.10 | 2.3M |
| 2025-05-07 | 71.60 | 71.60 | 69.01 | 69.75 | 1.7M |
| 2025-05-06 | 70.58 | 71.66 | 69.05 | 70.64 | 1.7M |
| 2025-04-30 | 66.38 | 69.87 | 65.72 | 69.00 | 2.8M |
| 2025-04-29 | 62.58 | 65.46 | 62.02 | 64.80 | 1.8M |
| 2025-04-28 | 62.00 | 63.87 | 61.75 | 63.10 | 1.0M |
| 2025-04-25 | 63.00 | 63.32 | 61.31 | 62.41 | 1.0M |
| 2025-04-24 | 63.66 | 64.20 | 62.08 | 63.03 | 1.2M |
| 2025-04-23 | 63.31 | 65.27 | 62.70 | 64.11 | 1.4M |
| 2025-04-22 | 62.62 | 64.27 | 62.24 | 62.31 | 1.3M |
| 2025-04-21 | 61.34 | 62.84 | 60.69 | 62.62 | 1.1M |
| 2025-04-18 | 62.78 | 63.21 | 60.66 | 61.34 | 0.9M |
| 2025-04-17 | 61.88 | 64.40 | 61.21 | 62.75 | 1.4M |
| 2025-04-16 | 63.19 | 63.88 | 60.20 | 61.60 | 1.3M |
| 2025-04-15 | 63.98 | 64.21 | 62.00 | 63.26 | 1.1M |
| 2025-04-14 | 64.71 | 65.38 | 63.11 | 63.80 | 1.6M |
| 2025-04-11 | 58.24 | 64.78 | 58.24 | 63.44 | 2.3M |
| 2025-04-10 | 59.08 | 62.13 | 59.08 | 59.60 | 2.2M |
| 2025-04-09 | 53.87 | 57.98 | 50.00 | 57.38 | 2.3M |
| 2025-04-08 | 55.84 | 58.68 | 53.44 | 55.33 | 2.2M |
| 2025-04-07 | 62.31 | 64.74 | 55.83 | 55.83 | 2.2M |
| 2025-04-03 | 71.00 | 72.88 | 69.31 | 69.79 | 1.3M |
| 2025-04-02 | 69.63 | 73.98 | 69.31 | 72.11 | 1.7M |
| 2025-04-01 | 70.49 | 71.61 | 69.61 | 69.63 | 1.0M |
| 2025-03-31 | 68.87 | 71.01 | 67.40 | 70.88 | 1.3M |
| 2025-03-28 | 70.69 | 72.32 | 69.67 | 69.80 | 0.9M |
| 2025-03-27 | 70.99 | 72.82 | 70.00 | 70.69 | 1.1M |
| 2025-03-26 | 70.13 | 73.44 | 70.13 | 71.71 | 1.2M |
| 2025-03-25 | 72.32 | 73.69 | 69.58 | 70.26 | 1.2M |
| 2025-03-24 | 73.19 | 74.77 | 70.32 | 73.70 | 1.3M |
| 2025-03-21 | 77.20 | 78.20 | 73.19 | 73.59 | 2.0M |
| 2025-03-20 | 78.21 | 80.70 | 77.20 | 78.50 | 1.3M |
| 2025-03-19 | 78.44 | 80.45 | 76.80 | 78.35 | 1.5M |
| 2025-03-18 | 78.72 | 81.87 | 78.14 | 79.32 | 1.2M |
| 2025-03-17 | 78.90 | 78.90 | 77.00 | 78.69 | 1.1M |
| 2025-03-14 | 76.10 | 78.78 | 75.38 | 78.03 | 1.4M |
| 2025-03-13 | 83.75 | 83.75 | 75.17 | 76.61 | 3.1M |
| 2025-03-12 | 84.80 | 86.74 | 82.12 | 83.80 | 1.9M |
| 2025-03-11 | 82.20 | 85.00 | 80.60 | 82.66 | 1.8M |
| 2025-03-10 | 80.98 | 86.40 | 79.43 | 85.00 | 2.7M |
| 2025-03-07 | 80.96 | 83.65 | 80.20 | 81.00 | 1.7M |
| 2025-03-06 | 82.91 | 83.79 | 81.34 | 81.51 | 2.1M |
| 2025-03-05 | 83.90 | 84.80 | 80.70 | 82.76 | 2.0M |
| 2025-03-04 | 81.51 | 85.76 | 80.11 | 83.94 | 2.5M |
| 2025-03-03 | 81.30 | 82.83 | 76.12 | 82.33 | 2.5M |
| 2025-02-28 | 85.15 | 85.93 | 79.30 | 80.60 | 2.5M |
| 2025-02-27 | 84.51 | 86.88 | 82.51 | 85.00 | 2.9M |
| 2025-02-26 | 87.04 | 92.90 | 84.00 | 85.87 | 3.7M |
| 2025-02-25 | 85.65 | 88.00 | 84.51 | 87.00 | 2.9M |
| 2025-02-24 | 83.28 | 90.88 | 80.88 | 89.00 | 4.9M |
| 2025-02-21 | 81.03 | 85.68 | 80.00 | 83.28 | 4.8M |
| 2025-02-20 | 71.31 | 83.88 | 71.31 | 82.38 | 5.9M |
| 2025-02-19 | 66.61 | 71.35 | 66.14 | 70.56 | 2.4M |
| 2025-02-18 | 68.50 | 69.85 | 66.21 | 66.36 | 1.5M |
| 2025-02-17 | 67.69 | 69.20 | 66.76 | 68.29 | 1.2M |
| 2025-02-14 | 67.65 | 68.58 | 66.16 | 67.49 | 1.6M |
| 2025-02-13 | 73.24 | 73.30 | 68.32 | 68.43 | 2.7M |
| 2025-02-12 | 69.80 | 75.30 | 67.62 | 73.20 | 3.1M |
| 2025-02-11 | 70.62 | 71.50 | 69.05 | 69.66 | 1.4M |
| 2025-02-10 | 70.00 | 70.62 | 67.50 | 70.62 | 1.8M |
| 2025-02-07 | 71.99 | 74.50 | 68.64 | 69.89 | 2.8M |
| 2025-02-06 | 70.12 | 73.65 | 69.64 | 71.99 | 2.2M |
| 2025-02-05 | 70.00 | 73.99 | 69.50 | 70.61 | 2.4M |
| 2025-01-27 | 68.12 | 70.74 | 65.20 | 70.38 | 2.2M |
| 2025-01-24 | 65.80 | 67.78 | 65.20 | 67.38 | 1.2M |
| 2025-01-23 | 67.36 | 69.87 | 65.69 | 65.80 | 1.7M |
| 2025-01-22 | 69.63 | 70.80 | 66.88 | 67.08 | 1.5M |
| 2025-01-21 | 67.50 | 70.58 | 65.55 | 69.65 | 2.0M |
| 2025-01-20 | 68.50 | 68.88 | 65.20 | 66.80 | 1.7M |
| 2025-01-17 | 63.22 | 67.49 | 62.21 | 66.00 | 2.2M |
| 2025-01-16 | 64.89 | 66.65 | 61.86 | 63.50 | 2.1M |
| 2025-01-15 | 62.25 | 68.14 | 61.78 | 64.89 | 2.8M |
| 2025-01-14 | 59.36 | 62.42 | 58.50 | 62.25 | 1.9M |
| 2025-01-13 | 58.05 | 61.39 | 57.22 | 59.33 | 1.5M |
| 2025-01-10 | 57.01 | 60.96 | 56.72 | 58.63 | 2.1M |
| 2025-01-09 | 58.18 | 59.47 | 57.00 | 57.68 | 1.5M |
| 2025-01-08 | 55.90 | 59.76 | 55.10 | 57.90 | 1.8M |
| 2025-01-07 | 54.33 | 56.52 | 54.33 | 56.50 | 1.0M |
| 2025-01-06 | 56.29 | 56.69 | 54.00 | 54.44 | 1.3M |
| 2025-01-03 | 60.00 | 61.39 | 56.25 | 56.30 | 1.6M |
| 2025-01-02 | 59.01 | 62.68 | 57.89 | 60.39 | 1.7M |