102.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 105.16 | 105.64 | 104.96 | 105.45 | 645.4K |
| 09:35 | 105.34 | 105.70 | 104.66 | 105.13 | 449.8K |
| 09:40 | 105.15 | 105.98 | 105.11 | 105.36 | 271.5K |
| 09:45 | 105.33 | 105.47 | 104.89 | 105.26 | 304.6K |
| 09:50 | 105.26 | 105.26 | 104.17 | 104.17 | 351.6K |
| 09:55 | 104.18 | 104.42 | 103.83 | 104.15 | 448.3K |
| 10:00 | 104.27 | 104.27 | 103.70 | 103.70 | 349.2K |
| 10:05 | 103.60 | 103.99 | 103.36 | 103.97 | 318.7K |
| 10:10 | 104.00 | 104.00 | 103.18 | 103.31 | 422.8K |
| 10:15 | 103.30 | 103.51 | 103.02 | 103.08 | 192.8K |
| 10:20 | 103.08 | 103.24 | 102.86 | 103.00 | 291.6K |
| 10:25 | 103.00 | 103.13 | 102.82 | 102.92 | 208.5K |
| 10:30 | 102.88 | 103.16 | 102.74 | 103.04 | 321.7K |
| 10:35 | 103.04 | 103.05 | 102.34 | 102.59 | 267.6K |
| 10:40 | 102.64 | 102.64 | 102.18 | 102.49 | 282.7K |
| 10:45 | 102.49 | 103.09 | 102.49 | 103.00 | 153.7K |
| 10:50 | 103.01 | 103.06 | 102.73 | 103.00 | 112.6K |
| 10:55 | 103.05 | 103.48 | 102.95 | 103.30 | 93.8K |
| 11:00 | 103.34 | 103.98 | 103.32 | 103.93 | 243.7K |
| 11:05 | 103.93 | 103.93 | 103.52 | 103.63 | 126.5K |
| 11:10 | 103.62 | 103.73 | 103.25 | 103.73 | 91.5K |
| 11:15 | 103.69 | 103.69 | 103.21 | 103.25 | 37.6K |
| 11:20 | 103.21 | 103.44 | 103.10 | 103.10 | 40.6K |
| 11:25 | 103.16 | 103.20 | 103.02 | 103.08 | 44.6K |
| 13:00 | 103.13 | 103.17 | 102.90 | 103.00 | 208.0K |
| 13:05 | 103.00 | 103.11 | 102.86 | 102.92 | 108.9K |
| 13:10 | 102.90 | 103.30 | 102.89 | 103.30 | 114.9K |
| 13:15 | 103.29 | 103.38 | 103.17 | 103.20 | 72.1K |
| 13:20 | 103.18 | 103.38 | 103.17 | 103.26 | 52.2K |
| 13:25 | 103.20 | 103.21 | 103.05 | 103.05 | 42.2K |
| 13:30 | 103.00 | 103.00 | 102.68 | 102.86 | 142.3K |
| 13:35 | 102.78 | 102.96 | 102.70 | 102.70 | 81.6K |
| 13:40 | 102.69 | 102.81 | 102.50 | 102.76 | 102.5K |
| 13:45 | 102.75 | 103.19 | 102.60 | 103.19 | 82.0K |
| 13:50 | 103.03 | 103.09 | 102.53 | 102.61 | 120.7K |
| 13:55 | 102.61 | 102.75 | 102.41 | 102.41 | 141.4K |
| 14:00 | 102.40 | 102.68 | 102.35 | 102.58 | 126.5K |
| 14:05 | 102.53 | 102.54 | 102.27 | 102.38 | 119.5K |
| 14:10 | 102.34 | 102.39 | 102.12 | 102.12 | 168.2K |
| 14:15 | 102.11 | 102.50 | 102.11 | 102.40 | 106.8K |
| 14:20 | 102.38 | 102.64 | 102.34 | 102.34 | 91.6K |
| 14:25 | 102.35 | 102.55 | 102.16 | 102.38 | 183.1K |
| 14:30 | 102.39 | 102.55 | 102.02 | 102.04 | 229.6K |
| 14:35 | 102.06 | 102.33 | 101.90 | 101.92 | 314.2K |
| 14:40 | 101.94 | 102.56 | 101.94 | 102.52 | 375.5K |
| 14:45 | 102.57 | 102.72 | 102.20 | 102.34 | 182.2K |
| 14:50 | 102.35 | 102.37 | 102.18 | 102.37 | 344.4K |
| 14:55 | 102.36 | 102.65 | 102.35 | 102.59 | 156.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 101.90 | 102.79 | 100.60 | 102.20 | 7.0M |
| 2025-09-26 | 105.08 | 106.00 | 101.90 | 102.15 | 9.9M |
| 2025-09-25 | 104.36 | 108.28 | 103.32 | 106.08 | 12.5M |
| 2025-09-24 | 99.62 | 103.33 | 98.88 | 103.27 | 10.6M |
| 2025-09-23 | 104.00 | 104.48 | 97.98 | 100.81 | 14.5M |
| 2025-09-22 | 102.50 | 106.00 | 102.50 | 103.84 | 12.3M |
| 2025-09-19 | 101.63 | 102.88 | 99.88 | 100.38 | 10.0M |
| 2025-09-18 | 102.50 | 106.16 | 99.00 | 101.63 | 15.6M |
| 2025-09-17 | 101.88 | 104.38 | 100.11 | 102.48 | 12.2M |
| 2025-09-16 | 96.69 | 101.98 | 96.66 | 101.18 | 14.4M |
| 2025-09-15 | 98.20 | 99.40 | 96.89 | 97.02 | 8.7M |
| 2025-09-12 | 99.30 | 99.96 | 97.80 | 98.19 | 11.1M |
| 2025-09-11 | 94.35 | 99.61 | 93.04 | 99.61 | 15.2M |
| 2025-09-10 | 92.96 | 95.98 | 92.90 | 94.67 | 10.9M |
| 2025-09-09 | 94.67 | 94.82 | 91.88 | 92.63 | 9.6M |
| 2025-09-08 | 94.30 | 96.26 | 93.65 | 95.61 | 12.8M |
| 2025-09-05 | 92.66 | 94.51 | 90.87 | 94.31 | 13.8M |
| 2025-09-04 | 97.99 | 98.97 | 89.51 | 91.50 | 18.7M |
| 2025-09-03 | 99.76 | 99.99 | 96.33 | 97.71 | 12.2M |
| 2025-09-02 | 106.00 | 107.00 | 97.80 | 98.35 | 21.7M |
| 2025-09-01 | 110.91 | 112.91 | 104.50 | 106.81 | 18.9M |
| 2025-08-29 | 110.00 | 111.00 | 107.10 | 109.99 | 15.7M |
| 2025-08-28 | 112.99 | 113.00 | 107.03 | 110.85 | 25.6M |
| 2025-08-27 | 105.50 | 113.04 | 104.73 | 110.24 | 27.8M |
| 2025-08-26 | 97.91 | 107.69 | 97.00 | 102.76 | 18.8M |
| 2025-08-25 | 98.00 | 99.79 | 96.20 | 97.90 | 14.3M |
| 2025-08-22 | 95.58 | 97.35 | 94.84 | 97.21 | 13.0M |
| 2025-08-21 | 94.00 | 97.87 | 93.61 | 96.06 | 14.7M |
| 2025-08-20 | 92.85 | 94.45 | 91.10 | 94.38 | 13.3M |
| 2025-08-19 | 87.66 | 94.40 | 87.66 | 92.80 | 17.9M |
| 2025-08-18 | 85.91 | 89.49 | 85.80 | 87.94 | 13.9M |
| 2025-08-15 | 87.29 | 87.29 | 84.23 | 86.20 | 12.3M |
| 2025-08-14 | 86.80 | 87.58 | 85.85 | 86.13 | 8.6M |
| 2025-08-13 | 86.10 | 86.99 | 85.30 | 86.80 | 9.6M |
| 2025-08-12 | 84.67 | 85.87 | 83.88 | 85.68 | 8.4M |
| 2025-08-11 | 83.31 | 85.58 | 83.20 | 84.72 | 8.1M |
| 2025-08-08 | 84.28 | 84.74 | 83.01 | 83.46 | 6.6M |
| 2025-08-07 | 84.90 | 85.53 | 83.75 | 84.25 | 8.4M |
| 2025-08-06 | 84.07 | 85.99 | 84.07 | 84.68 | 10.4M |
| 2025-08-05 | 82.31 | 85.38 | 81.80 | 84.51 | 13.3M |
| 2025-08-04 | 81.50 | 83.28 | 81.40 | 82.21 | 6.3M |
| 2025-08-01 | 81.96 | 84.30 | 81.10 | 82.43 | 11.4M |
| 2025-07-31 | 81.12 | 84.93 | 80.86 | 81.48 | 15.5M |
| 2025-07-30 | 81.88 | 82.10 | 80.55 | 81.05 | 6.2M |
| 2025-07-29 | 81.65 | 82.59 | 80.42 | 82.25 | 7.6M |
| 2025-07-28 | 81.50 | 82.55 | 80.54 | 82.01 | 8.4M |
| 2025-07-25 | 80.23 | 81.48 | 79.84 | 81.02 | 6.2M |
| 2025-07-24 | 80.23 | 80.56 | 79.76 | 80.17 | 6.5M |
| 2025-07-23 | 80.30 | 81.10 | 79.69 | 80.23 | 6.8M |
| 2025-07-22 | 83.00 | 83.08 | 80.20 | 81.00 | 10.4M |
| 2025-07-21 | 82.80 | 84.14 | 82.50 | 83.00 | 6.7M |
| 2025-07-18 | 84.18 | 85.32 | 82.83 | 83.10 | 7.4M |
| 2025-07-17 | 82.58 | 84.68 | 82.26 | 83.88 | 7.6M |
| 2025-07-16 | 82.83 | 84.65 | 82.45 | 82.78 | 7.6M |
| 2025-07-15 | 82.00 | 83.73 | 81.89 | 82.83 | 9.1M |
| 2025-07-14 | 81.62 | 83.94 | 81.62 | 82.24 | 7.5M |
| 2025-07-11 | 86.50 | 86.50 | 81.10 | 82.18 | 15.9M |
| 2025-07-10 | 86.00 | 86.78 | 84.50 | 85.81 | 5.5M |
| 2025-07-09 | 85.99 | 86.92 | 85.21 | 86.33 | 6.3M |
| 2025-07-08 | 82.99 | 86.78 | 82.99 | 86.61 | 10.2M |
| 2025-07-07 | 83.63 | 84.78 | 81.96 | 82.70 | 6.3M |
| 2025-07-04 | 85.34 | 86.00 | 84.23 | 84.58 | 6.6M |
| 2025-07-03 | 83.80 | 85.91 | 83.69 | 85.70 | 7.7M |
| 2025-07-02 | 86.99 | 87.00 | 82.95 | 83.69 | 10.3M |
| 2025-07-01 | 85.94 | 88.75 | 84.90 | 87.98 | 10.9M |
| 2025-06-30 | 83.03 | 86.29 | 82.33 | 85.80 | 10.3M |
| 2025-06-27 | 81.51 | 83.38 | 80.55 | 82.48 | 6.7M |
| 2025-06-26 | 82.30 | 83.69 | 81.39 | 81.54 | 8.7M |
| 2025-06-25 | 82.25 | 83.22 | 81.95 | 82.95 | 8.1M |
| 2025-06-24 | 78.78 | 82.46 | 78.60 | 81.97 | 11.4M |
| 2025-06-23 | 76.60 | 78.53 | 76.37 | 78.30 | 7.2M |
| 2025-06-20 | 80.50 | 80.80 | 77.36 | 77.54 | 8.7M |
| 2025-06-19 | 78.88 | 81.50 | 78.51 | 80.68 | 11.2M |
| 2025-06-18 | 77.62 | 79.50 | 76.74 | 78.88 | 6.8M |
| 2025-06-17 | 77.50 | 79.79 | 77.00 | 77.90 | 7.0M |
| 2025-06-16 | 77.03 | 79.39 | 77.03 | 77.58 | 6.4M |
| 2025-06-13 | 77.08 | 78.08 | 76.20 | 76.99 | 6.0M |
| 2025-06-12 | 77.61 | 79.80 | 77.45 | 77.75 | 7.8M |
| 2025-06-11 | 74.88 | 79.50 | 74.70 | 78.15 | 11.7M |
| 2025-06-10 | 76.57 | 76.71 | 74.09 | 74.82 | 7.8M |
| 2025-06-09 | 77.17 | 78.70 | 76.40 | 76.83 | 8.5M |
| 2025-06-06 | 75.32 | 77.60 | 74.32 | 77.16 | 10.0M |
| 2025-06-05 | 71.65 | 75.47 | 71.38 | 75.36 | 9.1M |
| 2025-06-04 | 71.64 | 72.80 | 71.50 | 71.98 | 3.8M |
| 2025-06-03 | 70.69 | 72.87 | 70.40 | 71.63 | 5.4M |
| 2025-05-30 | 71.90 | 72.00 | 70.38 | 70.85 | 4.3M |
| 2025-05-29 | 71.30 | 72.52 | 71.00 | 72.22 | 5.1M |
| 2025-05-28 | 70.95 | 71.85 | 70.88 | 71.03 | 3.3M |
| 2025-05-27 | 72.20 | 72.20 | 70.50 | 70.76 | 4.1M |
| 2025-05-26 | 71.74 | 72.58 | 71.50 | 72.54 | 3.7M |
| 2025-05-23 | 73.20 | 73.74 | 71.75 | 71.75 | 4.9M |
| 2025-05-22 | 72.99 | 74.35 | 72.73 | 73.01 | 5.0M |
| 2025-05-21 | 75.00 | 75.12 | 72.81 | 73.29 | 5.7M |
| 2025-05-20 | 74.62 | 75.56 | 74.24 | 74.92 | 3.9M |
| 2025-05-19 | 74.70 | 75.28 | 73.73 | 74.90 | 4.2M |
| 2025-05-16 | 74.70 | 76.21 | 74.35 | 75.28 | 4.4M |
| 2025-05-15 | 77.75 | 77.98 | 75.01 | 75.02 | 6.5M |
| 2025-05-14 | 77.60 | 78.53 | 76.13 | 78.03 | 8.2M |
| 2025-05-13 | 78.50 | 78.92 | 77.22 | 77.60 | 7.5M |
| 2025-05-12 | 76.64 | 77.39 | 75.80 | 77.39 | 7.6M |
| 2025-05-09 | 77.47 | 77.47 | 75.10 | 75.33 | 9.8M |
| 2025-05-08 | 77.78 | 79.43 | 77.45 | 77.60 | 8.8M |
| 2025-05-07 | 78.38 | 79.52 | 76.95 | 77.80 | 11.7M |
| 2025-05-06 | 76.66 | 78.50 | 75.20 | 77.61 | 13.9M |
| 2025-04-30 | 71.60 | 76.31 | 71.38 | 75.42 | 15.4M |
| 2025-04-29 | 69.65 | 71.94 | 69.36 | 71.60 | 15.9M |
| 2025-04-28 | 68.85 | 69.76 | 68.30 | 68.98 | 6.8M |
| 2025-04-25 | 68.91 | 70.20 | 68.36 | 69.16 | 9.2M |
| 2025-04-24 | 70.70 | 70.76 | 68.50 | 68.91 | 10.1M |
| 2025-04-23 | 69.60 | 70.95 | 69.14 | 70.52 | 13.3M |
| 2025-04-22 | 69.62 | 69.76 | 68.00 | 68.35 | 8.8M |
| 2025-04-21 | 68.30 | 70.65 | 67.09 | 70.27 | 10.1M |
| 2025-04-18 | 66.98 | 67.97 | 66.58 | 67.66 | 6.4M |
| 2025-04-17 | 67.07 | 68.50 | 66.88 | 67.28 | 7.5M |
| 2025-04-16 | 68.38 | 68.77 | 66.06 | 67.10 | 9.5M |
| 2025-04-15 | 68.50 | 69.68 | 68.35 | 69.10 | 9.4M |
| 2025-04-14 | 70.13 | 71.08 | 68.29 | 68.91 | 15.0M |
| 2025-04-11 | 68.68 | 69.85 | 66.74 | 68.39 | 21.7M |
| 2025-04-10 | 69.16 | 69.16 | 67.09 | 69.16 | 18.5M |
| 2025-04-09 | 59.40 | 62.87 | 56.68 | 62.87 | 20.4M |
| 2025-04-08 | 63.00 | 66.45 | 60.86 | 60.98 | 20.4M |
| 2025-04-07 | 67.62 | 67.70 | 67.62 | 67.62 | 3.6M |
| 2025-04-03 | 81.90 | 82.67 | 75.12 | 75.13 | 21.7M |
| 2025-04-02 | 84.30 | 86.55 | 82.60 | 83.47 | 10.7M |
| 2025-04-01 | 87.00 | 88.00 | 83.39 | 85.16 | 17.2M |
| 2025-03-31 | 83.02 | 88.98 | 83.02 | 88.48 | 16.0M |
| 2025-03-28 | 83.90 | 88.63 | 83.87 | 84.09 | 11.6M |
| 2025-03-27 | 82.56 | 86.51 | 82.00 | 84.16 | 11.3M |
| 2025-03-26 | 81.12 | 83.98 | 81.12 | 83.22 | 9.9M |
| 2025-03-25 | 85.42 | 86.08 | 80.62 | 80.88 | 13.2M |
| 2025-03-24 | 83.83 | 87.66 | 83.80 | 86.11 | 14.1M |
| 2025-03-21 | 89.97 | 90.20 | 83.83 | 83.85 | 17.1M |
| 2025-03-20 | 91.00 | 94.53 | 89.85 | 90.39 | 19.1M |
| 2025-03-19 | 90.84 | 94.88 | 89.50 | 90.14 | 15.6M |
| 2025-03-18 | 88.01 | 94.00 | 87.06 | 90.49 | 19.9M |
| 2025-03-17 | 85.05 | 88.99 | 84.10 | 87.90 | 15.4M |
| 2025-03-14 | 82.62 | 88.69 | 82.17 | 85.99 | 19.3M |
| 2025-03-13 | 83.00 | 83.79 | 79.42 | 83.45 | 12.9M |
| 2025-03-12 | 81.25 | 85.02 | 80.66 | 82.58 | 10.7M |
| 2025-03-11 | 81.30 | 83.17 | 80.28 | 81.09 | 8.5M |
| 2025-03-10 | 82.00 | 83.99 | 80.39 | 83.31 | 12.0M |
| 2025-03-07 | 83.66 | 84.43 | 81.20 | 81.75 | 11.4M |
| 2025-03-06 | 81.49 | 86.40 | 80.81 | 84.44 | 17.7M |
| 2025-03-05 | 80.50 | 81.59 | 79.12 | 81.39 | 10.6M |
| 2025-03-04 | 77.11 | 81.10 | 77.06 | 80.20 | 9.5M |
| 2025-03-03 | 81.03 | 81.40 | 78.10 | 79.01 | 13.8M |
| 2025-02-28 | 83.14 | 83.95 | 80.60 | 81.45 | 15.1M |
| 2025-02-27 | 88.50 | 88.99 | 82.88 | 84.40 | 18.6M |
| 2025-02-26 | 90.12 | 92.13 | 87.26 | 88.79 | 19.5M |
| 2025-02-25 | 81.92 | 92.62 | 81.90 | 89.93 | 31.8M |
| 2025-02-24 | 85.68 | 86.30 | 83.50 | 84.20 | 16.4M |
| 2025-02-21 | 85.30 | 87.14 | 84.15 | 86.88 | 20.0M |
| 2025-02-20 | 86.11 | 86.88 | 84.05 | 85.24 | 14.7M |
| 2025-02-19 | 81.99 | 84.98 | 81.99 | 84.97 | 13.4M |
| 2025-02-18 | 85.20 | 86.14 | 81.67 | 81.99 | 18.1M |
| 2025-02-17 | 84.01 | 87.09 | 83.47 | 86.15 | 14.7M |
| 2025-02-14 | 85.76 | 86.98 | 83.69 | 85.01 | 17.0M |
| 2025-02-13 | 92.69 | 94.40 | 86.01 | 86.18 | 26.7M |
| 2025-02-12 | 89.05 | 95.60 | 89.05 | 92.60 | 25.3M |
| 2025-02-11 | 88.00 | 94.00 | 87.19 | 90.42 | 27.7M |
| 2025-02-10 | 89.04 | 89.05 | 85.91 | 87.90 | 21.6M |
| 2025-02-07 | 90.50 | 94.17 | 88.60 | 90.08 | 29.3M |
| 2025-02-06 | 85.40 | 94.55 | 85.40 | 91.29 | 32.8M |
| 2025-02-05 | 91.00 | 92.38 | 83.88 | 85.95 | 31.8M |
| 2025-01-27 | 87.00 | 92.45 | 86.08 | 89.66 | 28.4M |
| 2025-01-24 | 83.00 | 84.28 | 82.01 | 84.08 | 24.0M |
| 2025-01-23 | 85.00 | 85.99 | 80.08 | 80.90 | 38.7M |
| 2025-01-22 | 89.00 | 90.00 | 85.57 | 87.80 | 22.5M |
| 2025-01-21 | 87.00 | 90.18 | 85.60 | 90.18 | 34.4M |
| 2025-01-20 | 80.50 | 84.81 | 80.40 | 81.98 | 19.4M |
| 2025-01-17 | 74.60 | 81.99 | 73.05 | 80.40 | 23.2M |
| 2025-01-16 | 77.76 | 78.20 | 73.56 | 74.80 | 21.4M |
| 2025-01-15 | 71.55 | 78.20 | 71.20 | 76.80 | 26.2M |
| 2025-01-14 | 69.00 | 71.70 | 66.41 | 71.09 | 19.6M |
| 2025-01-13 | 68.00 | 71.06 | 66.70 | 69.50 | 15.7M |
| 2025-01-10 | 68.50 | 69.80 | 66.80 | 67.38 | 9.7M |
| 2025-01-09 | 67.13 | 71.20 | 66.22 | 68.00 | 16.3M |
| 2025-01-08 | 61.73 | 67.76 | 61.50 | 65.82 | 18.7M |
| 2025-01-07 | 62.01 | 62.66 | 59.85 | 62.39 | 24.9M |
| 2025-01-06 | 66.40 | 68.41 | 65.60 | 66.50 | 15.1M |
| 2025-01-03 | 69.15 | 70.18 | 67.36 | 67.70 | 15.6M |
| 2025-01-02 | 68.54 | 71.90 | 68.00 | 68.68 | 15.8M |