109.83
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 112.81 | 113.60 | 111.88 | 113.60 | 426.1K |
| 09:35 | 113.60 | 113.86 | 112.21 | 112.21 | 179.3K |
| 09:40 | 112.21 | 112.60 | 111.58 | 111.83 | 258.5K |
| 09:45 | 111.83 | 111.90 | 110.48 | 110.48 | 463.1K |
| 09:50 | 110.51 | 110.51 | 110.01 | 110.02 | 282.5K |
| 09:55 | 110.02 | 111.00 | 110.01 | 110.99 | 157.7K |
| 10:00 | 110.82 | 111.00 | 110.41 | 110.46 | 83.9K |
| 10:05 | 110.46 | 110.55 | 110.40 | 110.44 | 62.2K |
| 10:10 | 110.51 | 110.55 | 110.05 | 110.06 | 96.6K |
| 10:15 | 110.06 | 110.76 | 110.06 | 110.31 | 58.5K |
| 10:20 | 110.31 | 110.43 | 110.16 | 110.35 | 49.2K |
| 10:25 | 110.42 | 110.83 | 110.35 | 110.83 | 43.0K |
| 10:30 | 110.71 | 110.80 | 110.47 | 110.76 | 37.2K |
| 10:35 | 110.72 | 110.76 | 110.00 | 110.06 | 207.8K |
| 10:40 | 110.04 | 110.50 | 110.02 | 110.25 | 38.9K |
| 10:45 | 110.25 | 110.73 | 110.20 | 110.50 | 37.4K |
| 10:50 | 110.40 | 111.30 | 110.40 | 110.65 | 64.6K |
| 10:55 | 110.65 | 111.33 | 110.63 | 111.11 | 24.8K |
| 11:00 | 110.90 | 112.02 | 110.90 | 112.00 | 58.9K |
| 11:05 | 111.98 | 111.98 | 111.19 | 111.61 | 42.4K |
| 11:10 | 111.60 | 111.87 | 111.39 | 111.43 | 48.6K |
| 11:15 | 111.50 | 111.50 | 110.90 | 110.90 | 44.4K |
| 11:20 | 110.90 | 110.99 | 110.50 | 110.53 | 33.1K |
| 11:25 | 110.51 | 110.70 | 110.31 | 110.53 | 24.5K |
| 13:00 | 110.71 | 110.90 | 110.43 | 110.44 | 68.4K |
| 13:05 | 110.43 | 110.68 | 110.41 | 110.58 | 62.0K |
| 13:10 | 110.58 | 110.65 | 110.40 | 110.52 | 54.9K |
| 13:15 | 110.60 | 110.65 | 110.44 | 110.44 | 18.8K |
| 13:20 | 110.44 | 110.50 | 110.33 | 110.38 | 39.4K |
| 13:25 | 110.34 | 110.38 | 110.33 | 110.34 | 21.8K |
| 13:30 | 110.34 | 110.50 | 110.04 | 110.04 | 80.2K |
| 13:35 | 110.03 | 110.16 | 110.01 | 110.08 | 71.3K |
| 13:40 | 110.08 | 110.10 | 110.00 | 110.04 | 67.5K |
| 13:45 | 110.00 | 110.16 | 110.00 | 110.09 | 39.4K |
| 13:50 | 110.16 | 110.16 | 109.50 | 109.50 | 59.5K |
| 13:55 | 109.66 | 109.66 | 108.94 | 108.99 | 128.9K |
| 14:00 | 109.02 | 109.96 | 108.92 | 109.80 | 58.8K |
| 14:05 | 109.93 | 110.08 | 109.59 | 110.08 | 37.8K |
| 14:10 | 109.91 | 110.80 | 109.91 | 110.43 | 95.0K |
| 14:15 | 110.38 | 110.80 | 110.30 | 110.41 | 29.7K |
| 14:20 | 110.41 | 110.66 | 110.38 | 110.41 | 20.1K |
| 14:25 | 110.40 | 110.41 | 109.67 | 110.17 | 42.4K |
| 14:30 | 110.30 | 110.91 | 110.30 | 110.50 | 56.5K |
| 14:35 | 110.56 | 110.57 | 110.26 | 110.27 | 28.0K |
| 14:40 | 110.11 | 110.58 | 110.01 | 110.58 | 88.6K |
| 14:45 | 110.58 | 110.73 | 110.49 | 110.49 | 84.4K |
| 14:50 | 110.40 | 110.50 | 110.28 | 110.30 | 81.9K |
| 14:55 | 110.30 | 110.32 | 110.00 | 110.00 | 51.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 112.89 | 113.99 | 108.92 | 109.83 | 4.3M |
| 2025-09-25 | 114.00 | 118.99 | 113.00 | 114.88 | 5.4M |
| 2025-09-24 | 113.98 | 119.22 | 111.03 | 115.66 | 6.9M |
| 2025-09-23 | 116.99 | 120.00 | 110.00 | 118.01 | 9.3M |
| 2025-09-22 | 130.00 | 130.00 | 117.83 | 121.00 | 11.2M |
| 2025-09-19 | 123.05 | 130.92 | 117.00 | 130.92 | 10.7M |
| 2025-09-18 | 119.02 | 119.02 | 115.11 | 119.02 | 6.5M |
| 2025-09-17 | 108.20 | 108.20 | 108.20 | 108.20 | 1.9M |
| 2025-09-16 | 98.20 | 98.60 | 96.30 | 98.36 | 1.4M |
| 2025-09-15 | 99.50 | 100.28 | 97.54 | 97.69 | 1.7M |
| 2025-09-12 | 98.65 | 99.88 | 97.68 | 98.41 | 1.7M |
| 2025-09-11 | 97.70 | 100.88 | 95.88 | 98.96 | 2.2M |
| 2025-09-10 | 97.50 | 99.77 | 97.35 | 97.60 | 1.7M |
| 2025-09-09 | 101.83 | 102.84 | 97.72 | 98.44 | 1.9M |
| 2025-09-08 | 104.48 | 105.16 | 99.36 | 102.28 | 2.5M |
| 2025-09-05 | 96.72 | 104.30 | 94.40 | 103.16 | 3.8M |
| 2025-09-04 | 106.56 | 109.10 | 97.45 | 97.45 | 4.2M |
| 2025-09-03 | 113.00 | 120.40 | 106.20 | 108.28 | 6.0M |
| 2025-09-02 | 119.36 | 120.77 | 108.63 | 109.45 | 5.5M |
| 2025-09-01 | 105.80 | 116.38 | 105.56 | 116.38 | 5.2M |
| 2025-08-29 | 106.41 | 107.90 | 105.10 | 105.80 | 2.6M |
| 2025-08-28 | 99.00 | 109.56 | 99.00 | 107.98 | 5.4M |
| 2025-08-27 | 102.00 | 105.08 | 99.28 | 99.60 | 2.5M |
| 2025-08-26 | 98.87 | 104.32 | 98.52 | 102.57 | 2.6M |
| 2025-08-25 | 100.09 | 100.30 | 97.81 | 99.08 | 2.1M |
| 2025-08-22 | 97.60 | 100.96 | 97.06 | 99.26 | 1.8M |
| 2025-08-21 | 100.50 | 100.51 | 97.05 | 97.62 | 1.7M |
| 2025-08-20 | 98.18 | 100.98 | 96.30 | 100.50 | 1.9M |
| 2025-08-19 | 99.96 | 101.28 | 97.28 | 98.20 | 2.2M |
| 2025-08-18 | 97.09 | 99.96 | 95.10 | 99.89 | 2.7M |
| 2025-08-15 | 91.65 | 97.32 | 91.38 | 96.11 | 2.6M |
| 2025-08-14 | 94.57 | 94.60 | 91.62 | 91.92 | 1.9M |
| 2025-08-13 | 91.98 | 94.95 | 91.76 | 94.25 | 2.6M |
| 2025-08-12 | 89.05 | 93.30 | 88.40 | 92.03 | 2.9M |
| 2025-08-11 | 87.28 | 89.48 | 87.24 | 89.46 | 1.3M |
| 2025-08-08 | 89.00 | 89.09 | 87.33 | 87.54 | 1.1M |
| 2025-08-07 | 90.35 | 90.70 | 88.92 | 89.15 | 1.0M |
| 2025-08-06 | 87.86 | 91.35 | 87.50 | 90.00 | 2.1M |
| 2025-08-05 | 87.75 | 88.49 | 87.38 | 88.12 | 0.6M |
| 2025-08-04 | 86.31 | 87.80 | 86.31 | 87.72 | 0.6M |
| 2025-08-01 | 86.42 | 87.84 | 86.21 | 87.14 | 0.7M |
| 2025-07-31 | 87.79 | 88.60 | 86.43 | 86.79 | 1.0M |
| 2025-07-30 | 88.77 | 88.79 | 87.13 | 87.79 | 1.0M |
| 2025-07-29 | 88.89 | 89.90 | 88.50 | 88.86 | 0.9M |
| 2025-07-28 | 90.25 | 90.25 | 88.33 | 89.15 | 1.3M |
| 2025-07-25 | 88.04 | 90.80 | 87.51 | 90.32 | 1.9M |
| 2025-07-24 | 86.77 | 88.24 | 86.41 | 87.88 | 1.1M |
| 2025-07-23 | 86.62 | 86.97 | 85.65 | 86.37 | 0.7M |
| 2025-07-22 | 87.99 | 88.20 | 86.35 | 86.64 | 0.9M |
| 2025-07-21 | 87.03 | 87.98 | 86.60 | 87.48 | 0.8M |
| 2025-07-18 | 87.27 | 87.47 | 85.91 | 87.16 | 1.2M |
| 2025-07-17 | 86.40 | 87.27 | 86.18 | 87.14 | 0.8M |
| 2025-07-16 | 87.80 | 88.58 | 86.40 | 86.81 | 1.2M |
| 2025-07-15 | 87.80 | 88.90 | 87.30 | 88.40 | 1.2M |
| 2025-07-14 | 89.02 | 90.80 | 87.80 | 88.10 | 1.4M |
| 2025-07-11 | 88.20 | 91.50 | 88.20 | 89.40 | 4.3M |
| 2025-07-10 | 82.85 | 86.85 | 82.22 | 85.77 | 2.2M |
| 2025-07-09 | 83.91 | 84.04 | 82.61 | 82.88 | 0.8M |
| 2025-07-08 | 82.47 | 84.48 | 82.33 | 83.87 | 0.8M |
| 2025-07-07 | 83.33 | 83.40 | 82.10 | 82.57 | 0.5M |
| 2025-07-04 | 84.46 | 85.02 | 82.45 | 83.09 | 1.2M |
| 2025-07-03 | 85.00 | 85.85 | 84.46 | 84.95 | 0.9M |
| 2025-07-02 | 87.15 | 87.50 | 84.66 | 85.11 | 1.3M |
| 2025-07-01 | 87.35 | 88.49 | 87.00 | 87.73 | 1.6M |
| 2025-06-30 | 85.50 | 87.80 | 85.00 | 87.35 | 1.8M |
| 2025-06-27 | 87.55 | 88.50 | 84.38 | 85.51 | 2.0M |
| 2025-06-26 | 85.28 | 86.20 | 84.38 | 84.55 | 1.3M |
| 2025-06-25 | 85.00 | 86.63 | 83.86 | 85.48 | 1.3M |
| 2025-06-24 | 83.35 | 84.18 | 83.06 | 84.05 | 1.1M |
| 2025-06-23 | 80.50 | 83.50 | 80.02 | 82.39 | 1.0M |
| 2025-06-20 | 81.88 | 82.57 | 80.57 | 80.93 | 0.6M |
| 2025-06-19 | 82.58 | 83.36 | 81.37 | 81.68 | 0.8M |
| 2025-06-18 | 82.79 | 83.50 | 82.20 | 82.75 | 0.6M |
| 2025-06-17 | 84.25 | 84.31 | 82.77 | 83.20 | 0.8M |
| 2025-06-16 | 82.14 | 85.00 | 81.82 | 84.17 | 1.3M |
| 2025-06-13 | 82.48 | 84.10 | 82.00 | 83.18 | 1.0M |
| 2025-06-12 | 82.98 | 83.79 | 82.48 | 83.33 | 0.5M |
| 2025-06-11 | 82.95 | 84.20 | 82.59 | 82.80 | 0.6M |
| 2025-06-10 | 84.94 | 84.94 | 81.99 | 82.86 | 0.8M |
| 2025-06-09 | 83.90 | 84.95 | 83.50 | 84.69 | 0.6M |
| 2025-06-06 | 84.30 | 84.95 | 83.30 | 83.90 | 0.5M |
| 2025-06-05 | 83.40 | 84.44 | 82.60 | 84.19 | 0.7M |
| 2025-06-04 | 82.84 | 83.94 | 82.40 | 83.26 | 0.7M |
| 2025-06-03 | 82.90 | 83.57 | 82.65 | 82.68 | 0.6M |
| 2025-05-30 | 84.69 | 84.85 | 83.47 | 83.70 | 0.6M |
| 2025-05-29 | 83.09 | 85.49 | 83.00 | 85.10 | 1.0M |
| 2025-05-28 | 83.00 | 84.10 | 82.36 | 83.22 | 0.6M |
| 2025-05-27 | 85.10 | 85.30 | 83.05 | 83.40 | 0.8M |
| 2025-05-26 | 83.43 | 85.47 | 83.39 | 84.87 | 0.7M |
| 2025-05-23 | 84.50 | 84.80 | 83.37 | 83.50 | 0.8M |
| 2025-05-22 | 84.89 | 85.91 | 84.13 | 84.31 | 0.7M |
| 2025-05-21 | 86.17 | 86.58 | 84.20 | 85.20 | 1.0M |
| 2025-05-20 | 87.40 | 87.66 | 85.79 | 86.59 | 0.8M |
| 2025-05-19 | 86.61 | 87.30 | 85.80 | 86.87 | 0.6M |
| 2025-05-16 | 86.11 | 87.30 | 85.80 | 86.59 | 0.7M |
| 2025-05-15 | 87.99 | 87.99 | 86.20 | 86.20 | 0.6M |
| 2025-05-14 | 88.58 | 90.30 | 87.31 | 87.93 | 1.2M |
| 2025-05-13 | 89.95 | 90.65 | 88.78 | 89.30 | 0.7M |
| 2025-05-12 | 88.82 | 89.85 | 88.60 | 89.17 | 0.7M |
| 2025-05-09 | 90.10 | 90.10 | 88.20 | 88.40 | 0.6M |
| 2025-05-08 | 89.12 | 91.88 | 88.23 | 90.10 | 1.0M |
| 2025-05-07 | 91.00 | 91.09 | 88.39 | 89.10 | 0.9M |
| 2025-05-06 | 87.47 | 89.85 | 87.20 | 89.09 | 1.4M |
| 2025-04-30 | 85.62 | 88.57 | 85.62 | 87.12 | 1.4M |
| 2025-04-29 | 85.85 | 86.75 | 84.59 | 85.02 | 0.8M |
| 2025-04-28 | 87.38 | 88.80 | 85.87 | 86.10 | 1.3M |
| 2025-04-25 | 85.50 | 86.67 | 84.30 | 85.81 | 0.9M |
| 2025-04-24 | 86.34 | 87.30 | 85.11 | 86.06 | 0.9M |
| 2025-04-23 | 87.50 | 87.88 | 86.20 | 86.34 | 0.9M |
| 2025-04-22 | 87.25 | 87.60 | 85.70 | 85.88 | 0.6M |
| 2025-04-21 | 85.10 | 88.68 | 84.60 | 87.24 | 1.2M |
| 2025-04-18 | 85.91 | 86.35 | 84.50 | 85.34 | 0.7M |
| 2025-04-17 | 83.72 | 87.51 | 83.21 | 85.92 | 1.5M |
| 2025-04-16 | 84.80 | 86.11 | 82.86 | 83.93 | 0.8M |
| 2025-04-15 | 85.40 | 86.50 | 84.50 | 84.99 | 1.0M |
| 2025-04-14 | 84.21 | 87.36 | 84.21 | 85.40 | 1.7M |
| 2025-04-11 | 78.00 | 84.87 | 78.00 | 84.11 | 2.3M |
| 2025-04-10 | 78.50 | 80.58 | 78.38 | 79.08 | 1.9M |
| 2025-04-09 | 70.32 | 77.80 | 66.88 | 76.55 | 2.3M |
| 2025-04-08 | 73.36 | 76.15 | 70.00 | 72.77 | 2.2M |
| 2025-04-07 | 76.77 | 79.83 | 76.77 | 76.77 | 1.3M |
| 2025-04-03 | 85.71 | 88.06 | 85.00 | 85.30 | 1.6M |
| 2025-04-02 | 91.00 | 92.70 | 88.20 | 88.70 | 2.0M |
| 2025-04-01 | 87.30 | 89.48 | 86.21 | 86.66 | 1.0M |
| 2025-03-31 | 88.01 | 88.50 | 85.60 | 86.57 | 1.3M |
| 2025-03-28 | 91.00 | 91.50 | 88.90 | 88.98 | 0.9M |
| 2025-03-27 | 89.00 | 91.54 | 88.26 | 90.77 | 1.2M |
| 2025-03-26 | 89.25 | 90.45 | 88.88 | 89.40 | 0.9M |
| 2025-03-25 | 90.68 | 90.95 | 88.80 | 89.24 | 0.9M |
| 2025-03-24 | 93.39 | 94.33 | 88.80 | 90.68 | 1.8M |
| 2025-03-21 | 97.51 | 97.51 | 92.70 | 93.39 | 2.1M |
| 2025-03-20 | 97.56 | 98.88 | 97.56 | 97.86 | 0.9M |
| 2025-03-19 | 98.62 | 99.50 | 97.88 | 98.06 | 1.1M |
| 2025-03-18 | 101.33 | 101.75 | 99.11 | 99.51 | 1.5M |
| 2025-03-17 | 100.00 | 101.37 | 98.91 | 100.11 | 1.3M |
| 2025-03-14 | 97.88 | 100.99 | 97.58 | 100.77 | 2.1M |
| 2025-03-13 | 105.03 | 105.03 | 98.92 | 99.20 | 4.6M |
| 2025-03-12 | 107.03 | 107.03 | 104.45 | 107.03 | 5.3M |
| 2025-03-11 | 98.00 | 98.48 | 96.46 | 97.30 | 1.5M |
| 2025-03-10 | 98.08 | 101.38 | 97.72 | 99.96 | 2.6M |
| 2025-03-07 | 97.90 | 97.97 | 95.60 | 97.05 | 1.5M |
| 2025-03-06 | 97.80 | 99.46 | 97.80 | 98.00 | 2.1M |
| 2025-03-05 | 95.88 | 98.55 | 95.85 | 97.40 | 1.4M |
| 2025-03-04 | 95.07 | 97.09 | 93.70 | 96.69 | 1.7M |
| 2025-03-03 | 96.50 | 99.89 | 94.61 | 97.40 | 1.9M |
| 2025-02-28 | 102.35 | 102.66 | 95.00 | 95.88 | 2.7M |
| 2025-02-27 | 104.70 | 105.60 | 100.88 | 102.34 | 1.8M |
| 2025-02-26 | 107.00 | 107.00 | 104.00 | 104.93 | 2.7M |
| 2025-02-25 | 102.00 | 112.10 | 100.00 | 107.88 | 4.9M |
| 2025-02-24 | 106.70 | 109.80 | 105.42 | 106.05 | 3.3M |
| 2025-02-21 | 106.00 | 107.28 | 104.22 | 106.72 | 3.5M |
| 2025-02-20 | 108.50 | 109.60 | 105.50 | 108.19 | 3.1M |
| 2025-02-19 | 102.70 | 108.18 | 102.70 | 107.05 | 3.1M |
| 2025-02-18 | 106.00 | 106.49 | 102.10 | 102.57 | 2.0M |
| 2025-02-17 | 105.71 | 108.80 | 104.21 | 106.17 | 2.9M |
| 2025-02-14 | 104.60 | 107.55 | 103.66 | 105.17 | 2.4M |
| 2025-02-13 | 108.00 | 108.49 | 103.92 | 104.70 | 3.3M |
| 2025-02-12 | 107.38 | 111.00 | 107.10 | 109.15 | 2.6M |
| 2025-02-11 | 112.33 | 115.00 | 107.00 | 108.19 | 4.5M |
| 2025-02-10 | 107.94 | 116.97 | 105.53 | 113.88 | 5.6M |
| 2025-02-07 | 105.00 | 109.00 | 102.85 | 108.20 | 6.1M |
| 2025-02-06 | 91.10 | 100.44 | 90.21 | 100.44 | 4.6M |
| 2025-02-05 | 95.96 | 95.99 | 91.10 | 91.31 | 2.1M |
| 2025-01-27 | 97.98 | 97.99 | 93.76 | 94.15 | 1.8M |
| 2025-01-24 | 95.82 | 98.52 | 94.98 | 97.98 | 2.2M |
| 2025-01-23 | 99.88 | 100.30 | 94.52 | 96.15 | 2.8M |
| 2025-01-22 | 97.33 | 100.31 | 94.90 | 98.88 | 2.9M |
| 2025-01-21 | 94.79 | 98.89 | 93.50 | 97.34 | 2.7M |
| 2025-01-20 | 95.77 | 95.97 | 93.71 | 94.42 | 1.9M |
| 2025-01-17 | 95.10 | 97.00 | 92.72 | 95.12 | 2.2M |
| 2025-01-16 | 97.28 | 98.19 | 94.47 | 96.15 | 2.9M |
| 2025-01-15 | 96.34 | 97.35 | 94.56 | 95.85 | 2.8M |
| 2025-01-14 | 92.51 | 98.00 | 91.65 | 97.15 | 5.2M |
| 2025-01-13 | 85.35 | 95.30 | 82.90 | 94.18 | 5.6M |
| 2025-01-10 | 86.40 | 92.00 | 85.76 | 86.64 | 2.6M |
| 2025-01-09 | 86.34 | 88.25 | 86.09 | 86.54 | 1.8M |
| 2025-01-08 | 90.11 | 90.11 | 83.01 | 88.10 | 3.5M |
| 2025-01-07 | 88.94 | 92.49 | 88.39 | 91.48 | 2.2M |
| 2025-01-06 | 96.00 | 96.88 | 89.20 | 89.83 | 3.6M |
| 2025-01-03 | 93.44 | 99.02 | 90.87 | 97.01 | 5.0M |
| 2025-01-02 | 92.13 | 93.30 | 89.45 | 91.00 | 2.1M |