93.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 94.00 | 94.00 | 94.00 | 94.00 | 34.3K |
| 09:05 | 94.00 | 94.00 | 93.00 | 93.00 | 493.3K |
| 09:10 | 93.00 | 94.00 | 93.00 | 93.00 | 159.5K |
| 09:15 | 93.00 | 93.00 | 92.00 | 93.00 | 65.3K |
| 09:20 | 94.00 | 94.00 | 93.00 | 93.00 | 102.2K |
| 09:25 | 93.00 | 93.00 | 92.00 | 93.00 | 96.0K |
| 09:30 | 93.00 | 93.00 | 92.00 | 93.00 | 316.2K |
| 09:35 | 93.00 | 94.00 | 93.00 | 93.00 | 183.0K |
| 09:40 | 93.00 | 93.00 | 93.00 | 93.00 | 87.2K |
| 09:45 | 93.00 | 93.00 | 93.00 | 93.00 | 20.2K |
| 09:50 | 92.00 | 93.00 | 92.00 | 93.00 | 159.7K |
| 09:55 | 93.00 | 93.00 | 92.00 | 93.00 | 13.6K |
| 10:00 | 93.00 | 93.00 | 92.00 | 93.00 | 47.7K |
| 10:05 | 93.00 | 93.00 | 93.00 | 93.00 | 107.2K |
| 10:10 | 93.00 | 93.00 | 93.00 | 93.00 | 8.2K |
| 10:15 | 94.00 | 94.00 | 93.00 | 93.00 | 15.6K |
| 10:20 | 93.00 | 94.00 | 93.00 | 93.00 | 10.2K |
| 10:30 | 93.00 | 93.00 | 93.00 | 93.00 | 1.1K |
| 10:35 | 93.00 | 93.00 | 93.00 | 93.00 | 24.2K |
| 10:40 | 93.00 | 93.00 | 93.00 | 93.00 | 2.0K |
| 10:45 | 93.00 | 94.00 | 93.00 | 93.00 | 45.6K |
| 10:50 | 93.00 | 93.00 | 93.00 | 93.00 | 97.0K |
| 10:55 | 93.00 | 93.00 | 92.00 | 93.00 | 20.4K |
| 11:00 | 93.00 | 93.00 | 93.00 | 93.00 | 69.6K |
| 11:05 | 93.00 | 93.00 | 93.00 | 93.00 | 52.9K |
| 11:10 | 92.00 | 93.00 | 92.00 | 93.00 | 36.9K |
| 11:15 | 93.00 | 93.00 | 92.00 | 92.00 | 14.0K |
| 11:20 | 92.00 | 92.00 | 92.00 | 92.00 | 5.1K |
| 11:25 | 93.00 | 93.00 | 93.00 | 93.00 | 70.3K |
| 14:00 | 93.00 | 93.00 | 92.00 | 93.00 | 164.4K |
| 14:05 | 93.00 | 93.00 | 92.00 | 93.00 | 177.5K |
| 14:10 | 93.00 | 93.00 | 92.00 | 93.00 | 171.0K |
| 14:15 | 92.00 | 93.00 | 92.00 | 93.00 | 30.7K |
| 14:20 | 92.00 | 92.00 | 92.00 | 92.00 | 7.2K |
| 14:25 | 92.00 | 93.00 | 92.00 | 93.00 | 71.0K |
| 14:30 | 93.00 | 93.00 | 93.00 | 93.00 | 377.7K |
| 14:35 | 94.00 | 94.00 | 93.00 | 93.00 | 4.1K |
| 14:40 | 94.00 | 94.00 | 93.00 | 94.00 | 92.0K |
| 14:45 | 93.00 | 94.00 | 93.00 | 94.00 | 15.1K |
| 14:50 | 93.00 | 94.00 | 93.00 | 94.00 | 1.3K |
| 14:55 | 93.00 | 94.00 | 93.00 | 93.00 | 3.2K |
| 15:00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.2K |
| 15:05 | 94.00 | 94.00 | 93.00 | 93.00 | 127.5K |
| 15:10 | 94.00 | 94.00 | 93.00 | 93.00 | 320.7K |
| 15:15 | 93.00 | 93.00 | 93.00 | 93.00 | 29.0K |
| 15:20 | 92.00 | 92.00 | 92.00 | 92.00 | 12.3K |
| 15:25 | 92.00 | 93.00 | 92.00 | 93.00 | 50.7K |
| 15:30 | 93.00 | 93.00 | 92.00 | 92.00 | 94.2K |
| 15:35 | 93.00 | 93.00 | 92.00 | 93.00 | 62.5K |
| 15:40 | 93.00 | 93.00 | 92.00 | 92.00 | 45.4K |
| 15:45 | 93.00 | 93.00 | 92.00 | 93.00 | 335.0K |
| 16:00 | 92.00 | 92.00 | 92.00 | 92.00 | 451.3K |
| 16:05 | 92.00 | 92.00 | 92.00 | 92.00 | 200.0K |
| 16:10 | 92.00 | 92.00 | 92.00 | 92.00 | 120.0K |
| 16:35 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 93.00 | 94.00 | 91.00 | 93.00 | 6.2M |
| 2025-09-26 | 94.00 | 94.00 | 92.00 | 92.00 | 5.3M |
| 2025-09-25 | 95.00 | 95.00 | 92.00 | 94.00 | 9.0M |
| 2025-09-24 | 95.00 | 98.00 | 93.00 | 95.00 | 14.3M |
| 2025-09-23 | 96.00 | 97.00 | 93.00 | 96.00 | 12.2M |
| 2025-09-22 | 99.00 | 99.00 | 94.00 | 96.00 | 16.0M |
| 2025-09-19 | 100.00 | 101.00 | 97.00 | 98.00 | 8.6M |
| 2025-09-18 | 102.00 | 107.00 | 99.00 | 99.00 | 42.9M |
| 2025-09-17 | 100.00 | 107.00 | 98.00 | 101.00 | 54.0M |
| 2025-09-16 | 102.00 | 104.00 | 98.00 | 99.00 | 23.3M |
| 2025-09-15 | 98.00 | 103.00 | 97.00 | 102.00 | 28.8M |
| 2025-09-12 | 98.00 | 99.00 | 96.00 | 98.00 | 10.0M |
| 2025-09-11 | 101.00 | 101.00 | 97.00 | 98.00 | 16.2M |
| 2025-09-10 | 101.00 | 104.00 | 97.00 | 99.00 | 39.3M |
| 2025-09-09 | 102.00 | 105.00 | 97.00 | 100.00 | 26.3M |
| 2025-09-08 | 106.00 | 110.00 | 101.00 | 103.00 | 48.5M |
| 2025-09-04 | 120.00 | 124.00 | 106.00 | 107.00 | 172.0M |
| 2025-09-03 | 102.00 | 135.00 | 100.00 | 123.00 | 963.0M |
| 2025-09-02 | 93.00 | 101.00 | 93.00 | 100.00 | 15.5M |
| 2025-09-01 | 94.00 | 94.00 | 85.00 | 92.00 | 13.7M |
| 2025-08-29 | 102.00 | 102.00 | 89.00 | 95.00 | 33.0M |
| 2025-08-28 | 103.00 | 107.00 | 100.00 | 102.00 | 20.4M |
| 2025-08-27 | 109.00 | 112.00 | 100.00 | 102.00 | 37.4M |
| 2025-08-26 | 107.00 | 110.00 | 104.00 | 107.00 | 36.4M |
| 2025-08-25 | 107.00 | 109.00 | 103.00 | 106.00 | 35.4M |
| 2025-08-22 | 112.00 | 112.00 | 105.00 | 107.00 | 35.5M |
| 2025-08-21 | 101.00 | 118.00 | 101.00 | 112.00 | 261.4M |
| 2025-08-20 | 106.00 | 106.00 | 99.00 | 100.00 | 39.5M |
| 2025-08-19 | 100.00 | 108.00 | 94.00 | 103.00 | 134.1M |
| 2025-08-15 | 110.00 | 122.00 | 98.00 | 100.00 | 140.1M |
| 2025-08-14 | 121.00 | 122.00 | 105.00 | 110.00 | 88.3M |
| 2025-08-13 | 132.00 | 140.00 | 110.00 | 118.00 | 312.8M |
| 2025-08-12 | 95.00 | 106.00 | 89.00 | 106.00 | 132.9M |
| 2025-08-11 | 61.00 | 79.00 | 60.00 | 79.00 | 77.7M |
| 2025-08-08 | 59.00 | 59.00 | 57.00 | 59.00 | 1.1M |
| 2025-08-07 | 58.00 | 59.00 | 57.00 | 58.00 | 1.1M |
| 2025-08-06 | 58.00 | 58.00 | 57.00 | 58.00 | 0.4M |
| 2025-08-05 | 58.00 | 59.00 | 57.00 | 57.00 | 1.9M |
| 2025-08-04 | 58.00 | 59.00 | 57.00 | 59.00 | 1.9M |
| 2025-08-01 | 58.00 | 59.00 | 57.00 | 58.00 | 0.9M |
| 2025-07-31 | 58.00 | 59.00 | 57.00 | 58.00 | 1.0M |
| 2025-07-30 | 58.00 | 59.00 | 56.00 | 57.00 | 1.6M |
| 2025-07-29 | 59.00 | 60.00 | 58.00 | 58.00 | 1.8M |
| 2025-07-28 | 60.00 | 60.00 | 59.00 | 59.00 | 0.8M |
| 2025-07-25 | 61.00 | 61.00 | 59.00 | 60.00 | 1.0M |
| 2025-07-24 | 61.00 | 62.00 | 59.00 | 61.00 | 3.8M |
| 2025-07-23 | 61.00 | 62.00 | 59.00 | 61.00 | 4.4M |
| 2025-07-22 | 58.00 | 61.00 | 57.00 | 59.00 | 2.7M |
| 2025-07-21 | 59.00 | 59.00 | 57.00 | 58.00 | 1.8M |
| 2025-07-18 | 59.00 | 60.00 | 58.00 | 58.00 | 1.4M |
| 2025-07-17 | 60.00 | 60.00 | 58.00 | 59.00 | 1.3M |
| 2025-07-16 | 60.00 | 61.00 | 59.00 | 59.00 | 1.5M |
| 2025-07-15 | 59.00 | 60.00 | 58.00 | 59.00 | 1.4M |
| 2025-07-14 | 60.00 | 60.00 | 58.00 | 58.00 | 2.0M |
| 2025-07-11 | 60.00 | 60.00 | 58.00 | 59.00 | 1.4M |
| 2025-07-10 | 60.00 | 61.00 | 59.00 | 59.00 | 0.6M |
| 2025-07-09 | 59.00 | 60.00 | 58.00 | 60.00 | 2.0M |
| 2025-07-08 | 59.00 | 60.00 | 58.00 | 58.00 | 1.2M |
| 2025-07-07 | 58.00 | 60.00 | 58.00 | 59.00 | 0.7M |
| 2025-07-04 | 58.00 | 59.00 | 57.00 | 58.00 | 0.6M |
| 2025-07-03 | 57.00 | 60.00 | 57.00 | 58.00 | 2.0M |
| 2025-07-02 | 58.00 | 58.00 | 56.00 | 57.00 | 0.2M |
| 2025-07-01 | 58.00 | 58.00 | 57.00 | 58.00 | 1.4M |
| 2025-06-30 | 58.00 | 59.00 | 57.00 | 58.00 | 0.7M |
| 2025-06-26 | 58.00 | 59.00 | 57.00 | 58.00 | 0.3M |
| 2025-06-25 | 59.00 | 59.00 | 58.00 | 58.00 | 0.4M |
| 2025-06-24 | 56.00 | 59.00 | 56.00 | 58.00 | 1.7M |
| 2025-06-23 | 58.00 | 58.00 | 56.00 | 56.00 | 1.0M |
| 2025-06-20 | 59.00 | 60.00 | 58.00 | 59.00 | 0.9M |
| 2025-06-19 | 61.00 | 62.00 | 59.00 | 59.00 | 3.3M |
| 2025-06-18 | 62.00 | 63.00 | 61.00 | 62.00 | 1.0M |
| 2025-06-17 | 62.00 | 63.00 | 61.00 | 62.00 | 1.1M |
| 2025-06-16 | 64.00 | 64.00 | 62.00 | 62.00 | 1.0M |
| 2025-06-13 | 62.00 | 65.00 | 61.00 | 63.00 | 7.2M |
| 2025-06-12 | 60.00 | 64.00 | 60.00 | 62.00 | 4.4M |
| 2025-06-11 | 60.00 | 63.00 | 59.00 | 60.00 | 4.4M |
| 2025-06-10 | 59.00 | 63.00 | 58.00 | 59.00 | 2.6M |
| 2025-06-05 | 60.00 | 61.00 | 58.00 | 59.00 | 1.1M |
| 2025-06-04 | 59.00 | 61.00 | 59.00 | 59.00 | 1.3M |
| 2025-06-03 | 59.00 | 61.00 | 58.00 | 59.00 | 1.0M |
| 2025-06-02 | 62.00 | 62.00 | 59.00 | 59.00 | 2.0M |
| 2025-05-28 | 62.00 | 62.00 | 60.00 | 61.00 | 1.1M |
| 2025-05-27 | 63.00 | 63.00 | 61.00 | 61.00 | 1.7M |
| 2025-05-26 | 61.00 | 63.00 | 60.00 | 62.00 | 2.6M |
| 2025-05-23 | 60.00 | 61.00 | 59.00 | 60.00 | 1.4M |
| 2025-05-22 | 61.00 | 62.00 | 60.00 | 60.00 | 0.5M |
| 2025-05-21 | 62.00 | 62.00 | 60.00 | 61.00 | 1.2M |
| 2025-05-20 | 63.00 | 64.00 | 61.00 | 61.00 | 4.2M |
| 2025-05-19 | 62.00 | 63.00 | 60.00 | 63.00 | 3.1M |
| 2025-05-16 | 63.00 | 63.00 | 61.00 | 61.00 | 2.2M |
| 2025-05-15 | 61.00 | 65.00 | 60.00 | 62.00 | 9.1M |
| 2025-05-14 | 61.00 | 62.00 | 60.00 | 61.00 | 2.4M |
| 2025-05-09 | 61.00 | 62.00 | 60.00 | 60.00 | 2.0M |
| 2025-05-08 | 61.00 | 64.00 | 60.00 | 60.00 | 8.9M |
| 2025-05-07 | 61.00 | 62.00 | 59.00 | 61.00 | 3.5M |
| 2025-05-06 | 62.00 | 62.00 | 60.00 | 60.00 | 2.4M |
| 2025-05-05 | 60.00 | 62.00 | 60.00 | 62.00 | 1.6M |
| 2025-05-02 | 62.00 | 63.00 | 59.00 | 60.00 | 6.9M |
| 2025-04-30 | 65.00 | 65.00 | 62.00 | 62.00 | 6.2M |
| 2025-04-29 | 62.00 | 69.00 | 62.00 | 64.00 | 35.0M |
| 2025-04-28 | 63.00 | 63.00 | 61.00 | 62.00 | 6.4M |
| 2025-04-25 | 62.00 | 64.00 | 61.00 | 62.00 | 7.3M |
| 2025-04-24 | 60.00 | 66.00 | 60.00 | 62.00 | 30.3M |
| 2025-04-23 | 60.00 | 61.00 | 58.00 | 60.00 | 3.0M |
| 2025-04-22 | 57.00 | 63.00 | 57.00 | 59.00 | 8.8M |
| 2025-04-21 | 58.00 | 59.00 | 56.00 | 56.00 | 2.0M |
| 2025-04-17 | 55.00 | 61.00 | 54.00 | 58.00 | 5.3M |
| 2025-04-16 | 56.00 | 57.00 | 54.00 | 54.00 | 1.6M |
| 2025-04-15 | 58.00 | 59.00 | 55.00 | 56.00 | 2.9M |
| 2025-04-14 | 55.00 | 58.00 | 53.00 | 56.00 | 2.5M |
| 2025-04-11 | 53.00 | 55.00 | 53.00 | 54.00 | 1.7M |
| 2025-04-10 | 53.00 | 56.00 | 53.00 | 53.00 | 6.3M |
| 2025-04-09 | 53.00 | 55.00 | 51.00 | 52.00 | 4.8M |
| 2025-04-08 | 55.00 | 55.00 | 52.00 | 52.00 | 6.7M |
| 2025-03-27 | 66.00 | 72.00 | 59.00 | 60.00 | 41.0M |
| 2025-03-26 | 51.00 | 68.00 | 51.00 | 68.00 | 46.7M |
| 2025-03-25 | 50.00 | 51.00 | 50.00 | 51.00 | 0.3M |
| 2025-03-24 | 50.00 | 51.00 | 50.00 | 51.00 | 0.6M |
| 2025-03-21 | 50.00 | 51.00 | 50.00 | 50.00 | 1.6M |
| 2025-03-20 | 51.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2025-03-19 | 50.00 | 51.00 | 50.00 | 51.00 | 0.7M |
| 2025-03-18 | 50.00 | 51.00 | 50.00 | 50.00 | 0.6M |
| 2025-03-17 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2025-03-14 | 52.00 | 52.00 | 50.00 | 51.00 | 0.9M |
| 2025-03-13 | 51.00 | 53.00 | 50.00 | 51.00 | 2.7M |
| 2025-03-12 | 51.00 | 51.00 | 50.00 | 50.00 | 0.7M |
| 2025-03-11 | 51.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-10 | 52.00 | 52.00 | 50.00 | 51.00 | 1.3M |
| 2025-03-07 | 52.00 | 53.00 | 51.00 | 52.00 | 0.3M |
| 2025-03-06 | 51.00 | 53.00 | 51.00 | 52.00 | 0.8M |
| 2025-03-05 | 51.00 | 52.00 | 50.00 | 51.00 | 1.3M |
| 2025-03-04 | 51.00 | 53.00 | 50.00 | 50.00 | 4.4M |
| 2025-03-03 | 51.00 | 52.00 | 50.00 | 51.00 | 4.7M |
| 2025-02-28 | 54.00 | 54.00 | 51.00 | 51.00 | 1.3M |
| 2025-02-27 | 54.00 | 55.00 | 53.00 | 54.00 | 0.5M |
| 2025-02-26 | 56.00 | 56.00 | 54.00 | 55.00 | 0.6M |
| 2025-02-25 | 57.00 | 57.00 | 55.00 | 56.00 | 0.6M |
| 2025-02-24 | 55.00 | 57.00 | 54.00 | 56.00 | 1.5M |
| 2025-02-21 | 56.00 | 56.00 | 55.00 | 55.00 | 0.5M |
| 2025-02-20 | 56.00 | 56.00 | 55.00 | 55.00 | 0.5M |
| 2025-02-19 | 56.00 | 57.00 | 56.00 | 56.00 | 0.6M |
| 2025-02-18 | 58.00 | 58.00 | 56.00 | 57.00 | 0.5M |
| 2025-02-17 | 56.00 | 58.00 | 55.00 | 57.00 | 0.6M |
| 2025-02-14 | 56.00 | 57.00 | 56.00 | 56.00 | 0.3M |
| 2025-02-13 | 55.00 | 57.00 | 54.00 | 56.00 | 1.0M |
| 2025-02-12 | 53.00 | 56.00 | 53.00 | 55.00 | 1.8M |
| 2025-02-11 | 54.00 | 55.00 | 53.00 | 53.00 | 0.7M |
| 2025-02-10 | 54.00 | 57.00 | 52.00 | 54.00 | 4.6M |
| 2025-02-07 | 54.00 | 54.00 | 53.00 | 53.00 | 0.9M |
| 2025-02-06 | 55.00 | 57.00 | 53.00 | 54.00 | 2.2M |
| 2025-02-05 | 55.00 | 56.00 | 54.00 | 54.00 | 0.2M |
| 2025-02-04 | 55.00 | 56.00 | 54.00 | 55.00 | 0.5M |
| 2025-02-03 | 57.00 | 57.00 | 55.00 | 55.00 | 0.8M |
| 2025-01-31 | 56.00 | 57.00 | 55.00 | 57.00 | 0.5M |
| 2025-01-30 | 56.00 | 56.00 | 54.00 | 56.00 | 1.5M |
| 2025-01-24 | 55.00 | 56.00 | 55.00 | 56.00 | 0.8M |
| 2025-01-23 | 56.00 | 58.00 | 55.00 | 55.00 | 1.9M |
| 2025-01-22 | 55.00 | 57.00 | 55.00 | 56.00 | 1.5M |
| 2025-01-21 | 56.00 | 56.00 | 55.00 | 55.00 | 1.1M |
| 2025-01-20 | 56.00 | 57.00 | 54.00 | 56.00 | 1.9M |
| 2025-01-17 | 57.00 | 57.00 | 55.00 | 56.00 | 3.7M |
| 2025-01-16 | 57.00 | 59.00 | 56.00 | 57.00 | 1.8M |
| 2025-01-15 | 58.00 | 59.00 | 56.00 | 56.00 | 0.8M |
| 2025-01-14 | 55.00 | 62.00 | 55.00 | 58.00 | 7.1M |
| 2025-01-13 | 60.00 | 60.00 | 55.00 | 55.00 | 2.0M |
| 2025-01-10 | 57.00 | 57.00 | 56.00 | 56.00 | 0.2M |
| 2025-01-09 | 57.00 | 57.00 | 55.00 | 56.00 | 0.6M |
| 2025-01-08 | 57.00 | 57.00 | 56.00 | 57.00 | 0.3M |
| 2025-01-07 | 57.00 | 59.00 | 56.00 | 57.00 | 0.4M |
| 2025-01-06 | 61.00 | 61.00 | 56.00 | 57.00 | 2.0M |
| 2025-01-03 | 61.00 | 62.00 | 58.00 | 60.00 | 2.2M |
| 2025-01-02 | 55.00 | 65.00 | 54.00 | 62.00 | 4.5M |