102.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 105.10 | 105.10 | 102.70 | 103.90 | 399.0K |
| 09:35 | 104.10 | 105.50 | 104.00 | 104.80 | 205.5K |
| 09:40 | 104.50 | 105.30 | 103.00 | 103.20 | 241.0K |
| 09:45 | 103.00 | 103.00 | 101.60 | 101.90 | 397.5K |
| 09:50 | 102.00 | 102.40 | 101.50 | 102.40 | 299.0K |
| 09:55 | 102.50 | 102.50 | 100.90 | 101.30 | 388.0K |
| 10:00 | 101.30 | 101.70 | 100.60 | 100.70 | 297.5K |
| 10:05 | 100.70 | 101.10 | 100.20 | 100.40 | 480.5K |
| 10:10 | 100.40 | 100.50 | 99.10 | 99.35 | 526.4K |
| 10:15 | 99.30 | 101.00 | 99.15 | 101.00 | 245.0K |
| 10:20 | 100.90 | 101.50 | 100.60 | 101.30 | 174.0K |
| 10:25 | 101.40 | 102.10 | 101.40 | 101.40 | 92.0K |
| 10:30 | 101.30 | 101.50 | 101.00 | 101.50 | 63.5K |
| 10:35 | 101.40 | 101.60 | 101.30 | 101.30 | 25.0K |
| 10:40 | 101.40 | 101.40 | 101.00 | 101.30 | 63.0K |
| 10:45 | 101.10 | 101.50 | 101.00 | 101.50 | 34.5K |
| 10:50 | 101.70 | 102.40 | 101.70 | 102.40 | 77.0K |
| 10:55 | 102.50 | 102.90 | 102.40 | 102.90 | 129.5K |
| 11:00 | 102.80 | 103.00 | 102.70 | 102.80 | 49.5K |
| 11:05 | 102.70 | 103.40 | 102.60 | 103.30 | 89.0K |
| 11:10 | 103.40 | 103.40 | 102.80 | 103.00 | 43.0K |
| 11:15 | 103.30 | 103.40 | 103.00 | 103.00 | 27.0K |
| 11:20 | 103.10 | 103.20 | 103.00 | 103.20 | 18.5K |
| 11:25 | 103.20 | 103.30 | 102.60 | 103.30 | 36.5K |
| 11:30 | 103.10 | 103.60 | 103.10 | 103.60 | 24.5K |
| 11:35 | 103.50 | 103.50 | 102.80 | 102.80 | 30.3K |
| 11:40 | 103.00 | 103.00 | 102.80 | 102.80 | 16.5K |
| 11:45 | 102.90 | 103.00 | 102.90 | 103.00 | 2.5K |
| 11:50 | 102.90 | 103.30 | 102.90 | 103.20 | 9.5K |
| 11:55 | 103.10 | 103.10 | 103.00 | 103.10 | 6.0K |
| 13:00 | 103.20 | 103.20 | 102.90 | 102.90 | 22.0K |
| 13:05 | 103.00 | 103.00 | 102.20 | 102.50 | 22.2K |
| 13:10 | 102.30 | 102.90 | 102.30 | 102.90 | 17.5K |
| 13:15 | 102.80 | 102.80 | 102.70 | 102.70 | 17.0K |
| 13:20 | 102.80 | 102.80 | 102.40 | 102.40 | 7.5K |
| 13:25 | 102.50 | 102.70 | 102.40 | 102.50 | 15.5K |
| 13:30 | 102.40 | 102.60 | 102.20 | 102.30 | 21.0K |
| 13:35 | 102.30 | 102.50 | 102.20 | 102.50 | 27.5K |
| 13:40 | 102.60 | 103.00 | 102.60 | 102.80 | 19.5K |
| 13:45 | 102.60 | 103.00 | 102.50 | 103.00 | 22.5K |
| 13:50 | 102.90 | 103.30 | 102.90 | 103.20 | 23.5K |
| 13:55 | 103.30 | 103.30 | 102.50 | 102.50 | 32.0K |
| 14:00 | 102.60 | 102.90 | 102.40 | 102.80 | 17.0K |
| 14:05 | 102.70 | 102.80 | 102.60 | 102.80 | 10.5K |
| 14:10 | 102.90 | 103.00 | 102.60 | 103.00 | 21.0K |
| 14:15 | 102.90 | 103.10 | 102.90 | 102.90 | 10.5K |
| 14:20 | 103.00 | 103.20 | 102.90 | 103.00 | 33.0K |
| 14:25 | 102.90 | 103.10 | 102.70 | 103.00 | 40.0K |
| 14:30 | 103.10 | 103.10 | 102.80 | 102.80 | 34.5K |
| 14:35 | 102.70 | 104.00 | 102.70 | 104.00 | 145.0K |
| 14:40 | 104.00 | 104.00 | 103.70 | 103.70 | 41.0K |
| 14:45 | 103.60 | 103.80 | 103.40 | 103.70 | 32.0K |
| 14:50 | 103.50 | 103.70 | 103.50 | 103.50 | 32.5K |
| 14:55 | 103.20 | 103.50 | 103.00 | 103.50 | 32.0K |
| 15:00 | 103.30 | 103.30 | 102.70 | 102.70 | 26.0K |
| 15:05 | 102.70 | 102.80 | 102.40 | 102.60 | 41.0K |
| 15:10 | 102.50 | 102.50 | 102.40 | 102.40 | 17.5K |
| 15:15 | 102.30 | 102.30 | 102.00 | 102.00 | 42.5K |
| 15:20 | 102.10 | 102.30 | 101.50 | 101.70 | 56.0K |
| 15:25 | 101.80 | 102.30 | 101.80 | 102.10 | 20.0K |
| 15:30 | 102.00 | 102.50 | 102.00 | 102.40 | 39.0K |
| 15:35 | 102.30 | 102.40 | 102.00 | 102.00 | 30.0K |
| 15:40 | 101.90 | 102.00 | 101.40 | 101.40 | 69.5K |
| 15:45 | 101.50 | 102.00 | 101.50 | 102.00 | 54.0K |
| 15:50 | 101.90 | 102.00 | 101.80 | 101.90 | 45.0K |
| 15:55 | 101.80 | 102.30 | 101.80 | 102.00 | 145.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 105.60 | 105.60 | 99.00 | 102.00 | 5.8M |
| 2025-09-25 | 104.20 | 111.60 | 104.20 | 107.00 | 7.1M |
| 2025-09-24 | 105.00 | 107.00 | 101.00 | 102.90 | 3.9M |
| 2025-09-23 | 105.50 | 106.00 | 101.10 | 103.70 | 4.3M |
| 2025-09-22 | 105.30 | 106.50 | 102.20 | 104.00 | 4.7M |
| 2025-09-19 | 106.00 | 109.40 | 100.00 | 103.90 | 7.2M |
| 2025-09-18 | 107.20 | 115.40 | 104.50 | 107.00 | 7.3M |
| 2025-09-17 | 114.00 | 114.00 | 105.00 | 106.20 | 5.1M |
| 2025-09-16 | 110.90 | 113.30 | 108.20 | 111.00 | 3.8M |
| 2025-09-15 | 109.40 | 115.00 | 108.20 | 110.40 | 5.0M |
| 2025-09-12 | 111.70 | 113.00 | 106.80 | 109.40 | 6.2M |
| 2025-09-11 | 93.80 | 112.80 | 91.00 | 111.70 | 16.5M |
| 2025-09-10 | 104.40 | 107.20 | 100.30 | 101.40 | 5.3M |
| 2025-09-09 | 98.25 | 111.80 | 96.60 | 104.40 | 17.4M |
| 2025-09-08 | 92.60 | 98.20 | 90.75 | 96.75 | 6.5M |
| 2025-09-05 | 92.00 | 93.90 | 87.65 | 92.45 | 7.0M |
| 2025-09-04 | 97.00 | 97.45 | 88.80 | 90.45 | 6.7M |
| 2025-09-03 | 98.25 | 98.60 | 94.60 | 95.90 | 3.7M |
| 2025-09-02 | 101.50 | 103.40 | 95.35 | 96.75 | 5.9M |
| 2025-09-01 | 98.15 | 103.50 | 96.40 | 101.30 | 7.1M |
| 2025-08-29 | 88.80 | 100.80 | 87.50 | 98.15 | 12.3M |
| 2025-08-28 | 91.30 | 91.30 | 84.70 | 88.00 | 6.5M |
| 2025-08-27 | 93.70 | 94.90 | 86.05 | 87.85 | 8.4M |
| 2025-08-26 | 89.50 | 96.35 | 88.20 | 91.85 | 11.1M |
| 2025-08-25 | 84.20 | 92.40 | 80.45 | 88.70 | 10.0M |
| 2025-08-22 | 82.60 | 82.60 | 79.35 | 81.10 | 4.3M |
| 2025-08-21 | 78.60 | 83.15 | 78.60 | 81.75 | 5.1M |
| 2025-08-20 | 79.00 | 80.60 | 75.10 | 78.45 | 10.6M |
| 2025-08-19 | 83.95 | 86.35 | 79.70 | 81.35 | 10.7M |
| 2025-08-18 | 77.60 | 81.60 | 77.10 | 80.40 | 8.0M |
| 2025-08-15 | 77.45 | 79.15 | 75.40 | 77.10 | 6.9M |
| 2025-08-14 | 71.35 | 79.50 | 70.90 | 77.45 | 22.8M |
| 2025-08-13 | 64.65 | 69.45 | 64.65 | 68.15 | 8.7M |
| 2025-08-12 | 67.00 | 68.75 | 64.50 | 65.90 | 5.8M |
| 2025-08-11 | 64.80 | 66.80 | 61.65 | 66.55 | 9.8M |
| 2025-08-08 | 60.55 | 64.70 | 59.70 | 64.70 | 10.7M |
| 2025-08-07 | 63.00 | 63.00 | 59.75 | 60.50 | 5.3M |
| 2025-08-06 | 63.30 | 63.70 | 60.65 | 62.90 | 6.0M |
| 2025-08-05 | 59.80 | 63.45 | 59.80 | 63.30 | 8.9M |
| 2025-08-04 | 57.95 | 59.65 | 57.65 | 59.15 | 5.6M |
| 2025-08-01 | 60.25 | 62.40 | 58.00 | 58.65 | 9.4M |
| 2025-07-31 | 64.50 | 65.15 | 59.60 | 60.30 | 14.2M |
| 2025-07-30 | 69.00 | 69.75 | 63.60 | 64.70 | 12.0M |
| 2025-07-29 | 69.75 | 72.00 | 68.70 | 70.00 | 10.0M |
| 2025-07-28 | 67.00 | 69.35 | 65.70 | 68.90 | 7.9M |
| 2025-07-25 | 68.50 | 69.35 | 66.30 | 66.95 | 4.4M |
| 2025-07-24 | 66.70 | 68.40 | 65.00 | 68.40 | 8.3M |
| 2025-07-23 | 66.30 | 68.00 | 64.60 | 66.50 | 8.0M |
| 2025-07-22 | 69.00 | 72.30 | 65.40 | 66.15 | 11.4M |
| 2025-07-21 | 70.50 | 71.20 | 67.65 | 69.80 | 6.0M |
| 2025-07-18 | 70.90 | 74.70 | 69.60 | 70.75 | 12.6M |
| 2025-07-17 | 68.80 | 70.75 | 67.85 | 68.95 | 7.3M |
| 2025-07-16 | 69.10 | 73.20 | 68.50 | 68.60 | 10.0M |
| 2025-07-15 | 63.90 | 70.30 | 63.00 | 69.80 | 14.7M |
| 2025-07-14 | 64.05 | 64.95 | 61.35 | 63.95 | 7.8M |
| 2025-07-11 | 63.50 | 65.25 | 60.55 | 63.20 | 10.5M |
| 2025-07-10 | 66.50 | 66.50 | 63.05 | 63.95 | 7.3M |
| 2025-07-09 | 66.95 | 68.50 | 64.35 | 65.30 | 8.6M |
| 2025-07-08 | 69.00 | 69.50 | 65.20 | 68.00 | 12.0M |
| 2025-07-07 | 67.80 | 68.15 | 62.60 | 64.50 | 12.9M |
| 2025-07-04 | 60.60 | 69.65 | 60.60 | 67.80 | 24.6M |
| 2025-07-03 | 55.00 | 59.45 | 54.90 | 58.95 | 15.1M |
| 2025-07-02 | 58.00 | 58.80 | 54.45 | 55.25 | 14.1M |
| 2025-06-30 | 56.50 | 57.40 | 53.90 | 54.45 | 9.5M |
| 2025-06-27 | 58.15 | 59.00 | 53.65 | 55.55 | 20.0M |
| 2025-06-26 | 57.15 | 60.20 | 50.05 | 59.20 | 48.2M |
| 2025-06-25 | 64.35 | 70.10 | 63.90 | 67.05 | 16.7M |
| 2025-06-24 | 55.65 | 64.60 | 55.55 | 64.50 | 22.5M |
| 2025-06-23 | 51.85 | 56.85 | 50.40 | 55.50 | 16.4M |
| 2025-06-20 | 49.50 | 52.00 | 49.40 | 52.00 | 8.0M |
| 2025-06-19 | 51.90 | 53.95 | 48.55 | 49.90 | 8.4M |
| 2025-06-18 | 50.50 | 51.80 | 49.75 | 51.65 | 7.5M |
| 2025-06-17 | 54.90 | 55.65 | 49.20 | 50.30 | 12.3M |
| 2025-06-16 | 54.80 | 56.45 | 52.65 | 54.20 | 13.4M |
| 2025-06-13 | 57.75 | 57.85 | 51.65 | 53.55 | 18.0M |
| 2025-06-12 | 48.10 | 60.45 | 48.10 | 57.65 | 28.8M |
| 2025-06-11 | 48.50 | 50.55 | 47.30 | 48.00 | 8.9M |
| 2025-06-10 | 46.80 | 48.35 | 45.05 | 47.95 | 13.9M |
| 2025-06-09 | 46.05 | 47.55 | 44.05 | 46.20 | 11.4M |
| 2025-06-06 | 46.50 | 48.40 | 45.70 | 46.00 | 8.2M |
| 2025-06-05 | 50.00 | 50.00 | 46.50 | 47.30 | 6.7M |
| 2025-06-04 | 51.20 | 51.60 | 48.80 | 49.40 | 8.9M |
| 2025-06-03 | 48.20 | 51.80 | 48.15 | 50.55 | 11.2M |
| 2025-06-02 | 47.00 | 47.95 | 45.90 | 47.70 | 1.9M |
| 2025-05-30 | 47.10 | 48.35 | 45.95 | 48.20 | 11.7M |
| 2025-05-29 | 45.20 | 47.40 | 45.15 | 46.35 | 11.4M |
| 2025-05-28 | 47.05 | 47.05 | 43.85 | 45.55 | 8.5M |
| 2025-05-27 | 45.30 | 49.25 | 44.95 | 46.30 | 15.4M |
| 2025-05-26 | 50.50 | 51.70 | 45.85 | 46.00 | 13.8M |
| 2025-05-23 | 49.30 | 52.95 | 48.60 | 51.20 | 12.8M |
| 2025-05-22 | 44.95 | 49.50 | 44.10 | 49.45 | 14.4M |
| 2025-05-21 | 47.00 | 48.90 | 46.00 | 46.90 | 7.7M |
| 2025-05-20 | 41.50 | 48.60 | 41.35 | 47.00 | 25.3M |
| 2025-05-19 | 40.00 | 40.85 | 39.25 | 40.45 | 5.4M |
| 2025-05-16 | 41.50 | 42.45 | 40.00 | 40.30 | 5.6M |
| 2025-05-15 | 41.50 | 42.50 | 40.55 | 41.20 | 3.7M |
| 2025-05-14 | 39.70 | 41.55 | 39.15 | 41.35 | 6.6M |
| 2025-05-13 | 39.30 | 40.95 | 38.65 | 39.20 | 12.3M |
| 2025-05-12 | 36.00 | 39.20 | 35.15 | 37.45 | 9.4M |
| 2025-05-09 | 38.70 | 40.30 | 36.25 | 37.45 | 10.3M |
| 2025-05-08 | 38.60 | 39.35 | 37.15 | 38.80 | 6.2M |
| 2025-05-07 | 41.00 | 41.00 | 37.90 | 37.90 | 8.2M |
| 2025-05-06 | 40.70 | 42.00 | 39.70 | 40.90 | 7.0M |
| 2025-05-02 | 38.05 | 42.55 | 37.15 | 41.40 | 3.0M |
| 2025-04-30 | 37.35 | 38.85 | 37.00 | 38.05 | 13.3M |
| 2025-04-29 | 42.05 | 43.35 | 36.80 | 36.95 | 22.0M |
| 2025-04-28 | 42.10 | 46.90 | 41.35 | 41.40 | 18.4M |
| 2025-04-25 | 42.45 | 43.60 | 39.55 | 43.45 | 13.0M |
| 2025-04-24 | 36.45 | 41.80 | 36.45 | 41.35 | 17.9M |
| 2025-04-23 | 37.30 | 37.80 | 34.50 | 35.30 | 10.6M |
| 2025-04-22 | 36.05 | 37.20 | 34.90 | 35.95 | 13.1M |
| 2025-04-17 | 35.00 | 35.65 | 32.60 | 33.30 | 8.9M |
| 2025-04-16 | 33.35 | 35.20 | 31.70 | 34.90 | 11.6M |
| 2025-04-15 | 30.60 | 34.50 | 29.50 | 33.40 | 12.5M |
| 2025-04-14 | 29.30 | 31.60 | 29.30 | 30.20 | 10.9M |
| 2025-04-11 | 29.50 | 30.45 | 28.25 | 28.60 | 8.9M |
| 2025-04-10 | 27.25 | 30.40 | 26.25 | 29.90 | 14.3M |
| 2025-04-09 | 21.35 | 26.95 | 21.05 | 25.70 | 20.3M |
| 2025-04-08 | 22.40 | 23.85 | 21.95 | 23.45 | 9.6M |
| 2025-04-07 | 24.35 | 24.80 | 21.20 | 21.60 | 15.0M |
| 2025-04-03 | 26.35 | 28.95 | 25.55 | 26.50 | 11.8M |
| 2025-04-02 | 26.70 | 27.60 | 25.65 | 26.80 | 9.3M |
| 2025-04-01 | 24.05 | 27.30 | 24.05 | 26.15 | 15.2M |
| 2025-03-31 | 23.50 | 25.00 | 22.90 | 23.70 | 8.5M |
| 2025-03-28 | 22.45 | 25.65 | 22.05 | 23.40 | 15.6M |
| 2025-03-27 | 20.05 | 22.40 | 19.40 | 22.25 | 8.9M |
| 2025-03-26 | 20.35 | 20.95 | 19.80 | 20.15 | 2.8M |
| 2025-03-25 | 21.05 | 22.70 | 20.20 | 20.35 | 9.0M |
| 2025-03-24 | 19.70 | 22.00 | 19.70 | 21.30 | 7.0M |
| 2025-03-21 | 21.75 | 22.10 | 19.58 | 19.82 | 6.4M |
| 2025-03-20 | 20.75 | 22.00 | 20.50 | 21.55 | 8.6M |
| 2025-03-19 | 19.28 | 21.10 | 18.82 | 20.70 | 11.2M |
| 2025-03-18 | 19.08 | 19.38 | 18.44 | 18.78 | 4.5M |
| 2025-03-17 | 16.24 | 19.14 | 16.18 | 19.00 | 10.7M |
| 2025-03-14 | 15.92 | 16.36 | 15.80 | 16.20 | 1.8M |
| 2025-03-13 | 16.34 | 16.62 | 15.50 | 15.68 | 1.8M |
| 2025-03-12 | 16.40 | 16.68 | 16.00 | 16.26 | 1.9M |
| 2025-03-11 | 16.40 | 16.54 | 15.72 | 16.20 | 3.9M |
| 2025-03-10 | 17.92 | 17.92 | 16.58 | 16.62 | 3.1M |
| 2025-03-07 | 17.90 | 18.48 | 17.42 | 17.80 | 3.2M |
| 2025-03-06 | 17.00 | 18.06 | 17.00 | 17.90 | 4.1M |
| 2025-03-05 | 17.10 | 17.18 | 16.38 | 16.96 | 2.5M |
| 2025-03-04 | 17.60 | 17.60 | 16.60 | 16.64 | 3.3M |
| 2025-03-03 | 17.94 | 18.86 | 17.12 | 17.60 | 4.9M |
| 2025-02-28 | 18.94 | 19.06 | 17.58 | 17.98 | 5.0M |
| 2025-02-27 | 18.30 | 19.80 | 18.04 | 18.92 | 10.8M |
| 2025-02-26 | 16.66 | 18.84 | 16.40 | 18.34 | 6.3M |
| 2025-02-25 | 15.10 | 16.58 | 14.96 | 16.46 | 4.5M |
| 2025-02-24 | 16.56 | 16.56 | 15.48 | 15.64 | 4.8M |
| 2025-02-21 | 15.74 | 16.68 | 15.52 | 16.48 | 7.5M |
| 2025-02-20 | 16.02 | 16.68 | 15.52 | 15.70 | 3.2M |
| 2025-02-19 | 15.62 | 16.24 | 15.38 | 16.02 | 2.5M |
| 2025-02-18 | 15.96 | 16.38 | 15.48 | 15.84 | 3.5M |
| 2025-02-17 | 15.42 | 15.90 | 15.16 | 15.66 | 3.1M |
| 2025-02-14 | 14.72 | 15.68 | 14.72 | 15.62 | 3.3M |
| 2025-02-13 | 15.60 | 15.70 | 14.58 | 14.70 | 2.4M |
| 2025-02-12 | 15.52 | 15.88 | 15.16 | 15.48 | 2.0M |
| 2025-02-11 | 15.42 | 15.88 | 15.10 | 15.26 | 2.2M |
| 2025-02-10 | 14.46 | 15.80 | 14.40 | 15.58 | 3.3M |
| 2025-02-07 | 13.52 | 14.88 | 13.52 | 14.46 | 2.5M |
| 2025-02-06 | 13.30 | 13.90 | 13.08 | 13.90 | 1.4M |
| 2025-02-05 | 13.48 | 13.60 | 13.02 | 13.08 | 3.1M |
| 2025-02-04 | 13.02 | 13.70 | 13.02 | 13.50 | 0.3M |
| 2025-02-03 | 13.28 | 13.80 | 12.72 | 13.60 | 0.5M |
| 2025-01-28 | 13.60 | 13.64 | 13.24 | 13.28 | 0.1M |
| 2025-01-27 | 13.56 | 13.78 | 13.44 | 13.74 | 0.9M |
| 2025-01-24 | 13.60 | 13.82 | 13.14 | 13.50 | 1.1M |
| 2025-01-23 | 13.60 | 13.68 | 13.26 | 13.44 | 0.9M |
| 2025-01-22 | 13.08 | 13.50 | 12.90 | 13.44 | 1.5M |
| 2025-01-21 | 12.82 | 13.58 | 12.36 | 13.06 | 2.3M |
| 2025-01-20 | 12.36 | 13.50 | 12.36 | 12.62 | 3.5M |
| 2025-01-17 | 12.64 | 12.78 | 12.18 | 12.32 | 1.5M |
| 2025-01-16 | 12.48 | 12.82 | 12.32 | 12.64 | 0.8M |
| 2025-01-15 | 12.38 | 12.54 | 12.02 | 12.38 | 0.7M |
| 2025-01-14 | 12.20 | 12.44 | 12.12 | 12.38 | 0.8M |
| 2025-01-13 | 11.62 | 12.36 | 11.52 | 12.08 | 1.5M |
| 2025-01-10 | 12.18 | 12.32 | 11.62 | 11.74 | 1.6M |
| 2025-01-09 | 12.52 | 12.56 | 12.06 | 12.12 | 1.4M |
| 2025-01-08 | 13.26 | 13.26 | 12.22 | 12.50 | 1.9M |
| 2025-01-07 | 13.14 | 13.36 | 12.96 | 13.30 | 1.3M |
| 2025-01-06 | 13.32 | 13.68 | 13.00 | 13.18 | 1.6M |
| 2025-01-03 | 13.18 | 13.64 | 13.04 | 13.12 | 1.3M |
| 2025-01-02 | 14.32 | 14.32 | 13.36 | 13.48 | 2.1M |