91.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 93.35 | 93.40 | 92.90 | 93.20 | 374.3K |
| 09:35 | 93.25 | 93.45 | 93.25 | 93.40 | 45.4K |
| 09:40 | 93.30 | 93.30 | 93.20 | 93.25 | 15.0K |
| 09:45 | 93.20 | 93.45 | 93.15 | 93.35 | 70.0K |
| 09:50 | 93.30 | 93.35 | 93.30 | 93.30 | 13.0K |
| 09:55 | 93.35 | 93.45 | 93.35 | 93.45 | 16.5K |
| 10:00 | 93.40 | 93.40 | 93.20 | 93.25 | 35.5K |
| 10:05 | 93.20 | 93.40 | 93.15 | 93.40 | 45.0K |
| 10:10 | 93.45 | 93.45 | 93.20 | 93.20 | 18.8K |
| 10:15 | 93.15 | 93.20 | 93.10 | 93.10 | 27.0K |
| 10:20 | 93.05 | 93.10 | 93.00 | 93.10 | 57.5K |
| 10:25 | 93.10 | 93.20 | 92.95 | 93.00 | 40.5K |
| 10:30 | 92.95 | 93.00 | 92.80 | 92.85 | 48.0K |
| 10:35 | 92.70 | 92.80 | 92.60 | 92.80 | 55.5K |
| 10:40 | 92.75 | 92.85 | 92.65 | 92.70 | 33.0K |
| 10:45 | 92.65 | 92.65 | 92.60 | 92.65 | 30.5K |
| 10:50 | 92.70 | 92.70 | 92.60 | 92.65 | 50.0K |
| 10:55 | 92.70 | 92.95 | 92.65 | 92.80 | 140.5K |
| 11:00 | 92.75 | 92.80 | 92.60 | 92.75 | 42.5K |
| 11:05 | 92.70 | 92.80 | 92.60 | 92.65 | 36.5K |
| 11:10 | 92.60 | 92.65 | 92.60 | 92.65 | 32.0K |
| 11:15 | 92.55 | 92.65 | 92.35 | 92.35 | 41.0K |
| 11:20 | 92.30 | 92.45 | 92.15 | 92.35 | 140.5K |
| 11:25 | 92.30 | 92.40 | 92.15 | 92.20 | 64.0K |
| 11:30 | 92.25 | 92.30 | 92.25 | 92.30 | 40.6K |
| 11:35 | 92.35 | 92.35 | 92.25 | 92.35 | 33.0K |
| 11:40 | 92.45 | 92.45 | 92.30 | 92.40 | 37.0K |
| 11:45 | 92.45 | 92.50 | 92.35 | 92.45 | 32.0K |
| 11:50 | 92.45 | 92.45 | 92.30 | 92.45 | 43.0K |
| 11:55 | 92.50 | 92.55 | 92.50 | 92.55 | 3.5K |
| 13:00 | 92.60 | 92.60 | 92.50 | 92.60 | 25.1K |
| 13:10 | 92.50 | 92.60 | 92.50 | 92.60 | 7.0K |
| 13:15 | 92.55 | 92.60 | 92.55 | 92.60 | 15.0K |
| 13:20 | 92.50 | 92.65 | 92.40 | 92.55 | 99.5K |
| 13:55 | 92.50 | 92.55 | 92.50 | 92.55 | 19.0K |
| 14:00 | 92.60 | 92.60 | 92.60 | 92.60 | 6.0K |
| 14:05 | 92.55 | 92.70 | 92.55 | 92.70 | 67.0K |
| 14:10 | 92.65 | 92.65 | 92.55 | 92.60 | 45.5K |
| 14:20 | 92.55 | 92.60 | 92.50 | 92.55 | 25.0K |
| 14:30 | 92.55 | 92.55 | 92.50 | 92.55 | 15.9K |
| 14:35 | 92.50 | 92.55 | 92.50 | 92.55 | 72.0K |
| 14:45 | 92.60 | 92.60 | 92.55 | 92.60 | 22.0K |
| 14:50 | 92.65 | 92.65 | 92.65 | 92.65 | 30.0K |
| 15:00 | 92.60 | 92.65 | 92.60 | 92.65 | 10.4K |
| 15:05 | 92.60 | 92.60 | 92.55 | 92.60 | 37.0K |
| 15:10 | 92.55 | 92.60 | 92.55 | 92.60 | 34.2K |
| 15:15 | 92.55 | 92.60 | 92.50 | 92.60 | 18.5K |
| 15:20 | 92.55 | 92.70 | 92.50 | 92.55 | 83.4K |
| 15:25 | 92.50 | 92.60 | 92.50 | 92.60 | 23.2K |
| 15:30 | 92.65 | 92.65 | 92.55 | 92.65 | 25.0K |
| 15:35 | 92.60 | 92.65 | 92.60 | 92.60 | 14.8K |
| 15:40 | 92.55 | 92.60 | 92.55 | 92.60 | 32.5K |
| 15:45 | 92.55 | 92.60 | 92.45 | 92.55 | 94.5K |
| 15:50 | 92.50 | 92.55 | 92.50 | 92.55 | 46.5K |
| 15:55 | 92.50 | 92.80 | 92.50 | 92.50 | 656.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 90.70 | 92.15 | 90.20 | 91.60 | 3.9M |
| 2025-09-25 | 93.00 | 93.15 | 90.65 | 91.05 | 4.2M |
| 2025-09-24 | 93.50 | 93.50 | 92.15 | 92.50 | 3.2M |
| 2025-09-23 | 93.45 | 94.00 | 92.10 | 92.45 | 2.6M |
| 2025-09-22 | 93.95 | 94.15 | 92.40 | 93.45 | 4.4M |
| 2025-09-19 | 94.25 | 94.85 | 93.60 | 94.05 | 7.6M |
| 2025-09-18 | 95.70 | 96.25 | 93.90 | 94.55 | 5.1M |
| 2025-09-17 | 95.55 | 96.90 | 95.10 | 96.20 | 4.6M |
| 2025-09-16 | 97.50 | 97.50 | 94.80 | 95.55 | 5.0M |
| 2025-09-15 | 96.25 | 97.35 | 96.10 | 96.85 | 3.3M |
| 2025-09-12 | 96.80 | 97.05 | 95.35 | 96.10 | 4.6M |
| 2025-09-11 | 96.95 | 96.95 | 95.25 | 95.35 | 3.5M |
| 2025-09-10 | 94.30 | 97.85 | 93.85 | 97.50 | 7.7M |
| 2025-09-09 | 93.60 | 94.45 | 92.90 | 93.50 | 3.4M |
| 2025-09-08 | 92.00 | 92.80 | 91.00 | 92.50 | 3.5M |
| 2025-09-05 | 91.40 | 92.25 | 88.90 | 92.15 | 6.4M |
| 2025-09-04 | 93.20 | 93.20 | 91.10 | 91.40 | 2.7M |
| 2025-09-03 | 94.45 | 95.40 | 91.50 | 92.10 | 5.9M |
| 2025-09-02 | 92.85 | 94.25 | 92.35 | 93.65 | 3.1M |
| 2025-09-01 | 92.05 | 93.05 | 92.05 | 93.05 | 3.5M |
| 2025-08-29 | 93.00 | 93.50 | 91.40 | 91.60 | 2.3M |
| 2025-08-28 | 92.70 | 92.70 | 91.15 | 92.50 | 3.6M |
| 2025-08-27 | 92.50 | 92.90 | 91.40 | 91.85 | 3.8M |
| 2025-08-26 | 93.60 | 93.60 | 91.40 | 91.70 | 8.1M |
| 2025-08-25 | 95.05 | 95.45 | 93.50 | 93.75 | 4.7M |
| 2025-08-22 | 94.70 | 95.50 | 92.95 | 93.95 | 4.4M |
| 2025-08-21 | 92.95 | 93.90 | 92.35 | 93.90 | 3.8M |
| 2025-08-20 | 90.60 | 92.80 | 89.60 | 92.70 | 5.0M |
| 2025-08-19 | 90.50 | 90.95 | 90.10 | 90.60 | 4.8M |
| 2025-08-18 | 92.10 | 92.70 | 89.80 | 89.85 | 6.2M |
| 2025-08-15 | 97.20 | 97.90 | 91.60 | 92.00 | 9.0M |
| 2025-08-14 | 96.40 | 97.60 | 95.60 | 97.20 | 6.7M |
| 2025-08-13 | 95.00 | 95.80 | 94.70 | 95.35 | 4.3M |
| 2025-08-12 | 94.00 | 94.70 | 93.65 | 93.90 | 2.3M |
| 2025-08-11 | 95.00 | 95.30 | 93.70 | 94.30 | 2.1M |
| 2025-08-08 | 96.05 | 96.45 | 94.00 | 94.10 | 3.4M |
| 2025-08-07 | 94.05 | 97.75 | 94.05 | 96.25 | 9.2M |
| 2025-08-06 | 92.70 | 93.95 | 92.55 | 93.75 | 2.4M |
| 2025-08-05 | 93.50 | 94.00 | 92.40 | 92.85 | 2.9M |
| 2025-08-04 | 92.00 | 95.75 | 91.45 | 93.95 | 4.8M |
| 2025-08-01 | 93.50 | 93.50 | 91.40 | 91.70 | 4.1M |
| 2025-07-31 | 94.50 | 94.50 | 93.15 | 93.50 | 3.2M |
| 2025-07-30 | 94.85 | 95.90 | 93.95 | 94.65 | 3.2M |
| 2025-07-29 | 94.00 | 94.95 | 93.00 | 94.95 | 2.8M |
| 2025-07-28 | 93.15 | 94.30 | 92.70 | 94.00 | 2.6M |
| 2025-07-25 | 92.95 | 93.15 | 91.90 | 92.30 | 2.6M |
| 2025-07-24 | 91.95 | 93.90 | 91.75 | 92.95 | 3.5M |
| 2025-07-23 | 92.00 | 92.45 | 91.75 | 92.30 | 3.4M |
| 2025-07-22 | 91.00 | 92.25 | 90.90 | 91.40 | 3.1M |
| 2025-07-21 | 91.20 | 91.75 | 90.20 | 90.90 | 1.7M |
| 2025-07-18 | 91.55 | 92.00 | 90.45 | 90.90 | 2.1M |
| 2025-07-17 | 90.10 | 91.85 | 90.05 | 91.35 | 3.0M |
| 2025-07-16 | 90.55 | 90.70 | 89.50 | 89.90 | 3.7M |
| 2025-07-15 | 89.40 | 90.90 | 89.20 | 90.55 | 3.2M |
| 2025-07-14 | 90.75 | 90.90 | 88.75 | 89.40 | 1.9M |
| 2025-07-11 | 89.60 | 91.85 | 89.50 | 89.75 | 5.9M |
| 2025-07-10 | 90.35 | 90.45 | 87.90 | 88.70 | 7.4M |
| 2025-07-09 | 91.85 | 92.25 | 88.30 | 89.85 | 8.1M |
| 2025-07-08 | 93.75 | 94.25 | 92.35 | 92.60 | 3.8M |
| 2025-07-07 | 93.40 | 94.50 | 92.65 | 93.10 | 4.3M |
| 2025-07-04 | 92.20 | 93.05 | 90.90 | 92.90 | 4.0M |
| 2025-07-03 | 93.50 | 94.25 | 92.85 | 93.30 | 4.0M |
| 2025-07-02 | 90.60 | 93.80 | 90.45 | 93.00 | 7.3M |
| 2025-06-30 | 89.80 | 90.85 | 89.65 | 90.05 | 4.7M |
| 2025-06-27 | 90.95 | 91.70 | 90.05 | 90.55 | 4.2M |
| 2025-06-26 | 92.80 | 92.80 | 89.30 | 90.95 | 8.1M |
| 2025-06-25 | 90.20 | 94.25 | 89.95 | 93.00 | 11.1M |
| 2025-06-24 | 88.75 | 90.25 | 88.75 | 89.95 | 5.8M |
| 2025-06-23 | 84.60 | 88.45 | 84.15 | 88.45 | 8.5M |
| 2025-06-20 | 83.45 | 84.95 | 82.80 | 84.95 | 7.7M |
| 2025-06-19 | 84.75 | 84.95 | 83.20 | 83.45 | 5.2M |
| 2025-06-18 | 86.55 | 87.05 | 85.05 | 85.25 | 3.8M |
| 2025-06-17 | 87.20 | 87.75 | 86.65 | 87.15 | 4.3M |
| 2025-06-16 | 86.00 | 87.40 | 86.00 | 87.20 | 2.2M |
| 2025-06-13 | 88.00 | 88.00 | 85.15 | 86.55 | 3.2M |
| 2025-06-12 | 85.40 | 86.60 | 85.05 | 85.70 | 2.8M |
| 2025-06-11 | 84.90 | 86.35 | 84.75 | 85.45 | 2.9M |
| 2025-06-10 | 84.40 | 84.75 | 83.80 | 84.40 | 3.2M |
| 2025-06-09 | 85.30 | 85.60 | 84.90 | 85.10 | 2.3M |
| 2025-06-06 | 84.80 | 85.50 | 84.80 | 85.05 | 6.0M |
| 2025-06-05 | 84.85 | 85.30 | 84.00 | 84.70 | 3.1M |
| 2025-06-04 | 84.15 | 84.90 | 83.55 | 83.80 | 2.4M |
| 2025-06-03 | 83.65 | 84.95 | 83.50 | 84.90 | 3.4M |
| 2025-06-02 | 84.25 | 84.70 | 81.75 | 83.05 | 3.9M |
| 2025-05-30 | 82.50 | 84.25 | 82.35 | 84.25 | 7.1M |
| 2025-05-29 | 83.50 | 84.00 | 82.65 | 83.15 | 3.6M |
| 2025-05-28 | 83.10 | 84.50 | 82.50 | 82.85 | 3.0M |
| 2025-05-27 | 82.10 | 82.90 | 82.10 | 82.80 | 2.6M |
| 2025-05-26 | 81.60 | 83.05 | 81.45 | 82.05 | 3.5M |
| 2025-05-23 | 81.15 | 81.75 | 80.40 | 81.45 | 1.8M |
| 2025-05-22 | 82.80 | 82.80 | 80.90 | 81.15 | 1.8M |
| 2025-05-21 | 82.70 | 83.35 | 82.15 | 82.35 | 3.8M |
| 2025-05-20 | 82.00 | 82.30 | 80.95 | 82.00 | 2.6M |
| 2025-05-19 | 80.55 | 81.45 | 80.40 | 80.90 | 1.9M |
| 2025-05-16 | 81.20 | 81.60 | 80.00 | 81.00 | 1.8M |
| 2025-05-15 | 81.35 | 81.75 | 80.55 | 81.05 | 2.9M |
| 2025-05-14 | 81.00 | 82.15 | 80.85 | 81.95 | 3.9M |
| 2025-05-13 | 80.55 | 82.20 | 80.55 | 81.50 | 4.7M |
| 2025-05-12 | 82.50 | 82.50 | 81.00 | 81.30 | 6.3M |
| 2025-05-09 | 76.10 | 80.35 | 75.95 | 80.15 | 9.0M |
| 2025-05-08 | 76.40 | 76.60 | 74.80 | 76.30 | 3.1M |
| 2025-05-07 | 76.50 | 77.20 | 75.70 | 76.50 | 6.0M |
| 2025-05-06 | 74.50 | 75.75 | 74.10 | 75.25 | 4.2M |
| 2025-05-02 | 73.50 | 74.20 | 72.60 | 74.05 | 3.5M |
| 2025-04-30 | 72.55 | 73.85 | 72.25 | 73.65 | 5.3M |
| 2025-04-29 | 72.65 | 73.70 | 71.40 | 72.45 | 2.6M |
| 2025-04-28 | 72.40 | 72.95 | 72.20 | 72.65 | 3.2M |
| 2025-04-25 | 72.85 | 73.25 | 72.15 | 72.35 | 2.9M |
| 2025-04-24 | 71.75 | 72.85 | 71.75 | 72.20 | 1.9M |
| 2025-04-23 | 72.85 | 73.00 | 72.35 | 72.60 | 3.8M |
| 2025-04-22 | 70.90 | 71.90 | 70.40 | 71.55 | 2.2M |
| 2025-04-17 | 70.45 | 71.50 | 70.30 | 70.90 | 1.9M |
| 2025-04-16 | 69.40 | 70.65 | 69.40 | 70.45 | 3.6M |
| 2025-04-15 | 69.30 | 69.60 | 68.55 | 69.40 | 2.2M |
| 2025-04-14 | 68.40 | 69.00 | 67.95 | 68.70 | 3.5M |
| 2025-04-11 | 67.20 | 68.20 | 66.35 | 67.85 | 4.0M |
| 2025-04-10 | 66.15 | 68.60 | 66.10 | 67.95 | 4.6M |
| 2025-04-09 | 66.00 | 66.85 | 65.20 | 66.15 | 6.6M |
| 2025-04-08 | 68.40 | 70.40 | 66.50 | 67.35 | 7.7M |
| 2025-04-07 | 73.00 | 73.30 | 69.00 | 69.05 | 8.3M |
| 2025-04-03 | 73.45 | 74.30 | 73.10 | 73.65 | 2.3M |
| 2025-04-02 | 74.50 | 74.80 | 73.10 | 74.25 | 2.9M |
| 2025-04-01 | 74.25 | 75.15 | 74.20 | 74.85 | 2.9M |
| 2025-03-31 | 74.65 | 74.65 | 73.20 | 73.90 | 4.4M |
| 2025-03-28 | 75.35 | 75.35 | 73.70 | 74.65 | 2.7M |
| 2025-03-27 | 75.10 | 75.55 | 74.50 | 74.55 | 3.1M |
| 2025-03-26 | 74.70 | 75.10 | 74.15 | 75.10 | 2.6M |
| 2025-03-25 | 74.05 | 74.90 | 73.35 | 74.35 | 3.1M |
| 2025-03-24 | 75.50 | 75.50 | 73.50 | 74.20 | 6.3M |
| 2025-03-21 | 76.50 | 77.05 | 74.85 | 75.60 | 5.9M |
| 2025-03-20 | 78.30 | 78.50 | 76.10 | 76.10 | 7.2M |
| 2025-03-19 | 77.85 | 78.60 | 77.55 | 78.15 | 4.2M |
| 2025-03-18 | 76.65 | 77.90 | 76.60 | 77.85 | 5.9M |
| 2025-03-17 | 75.50 | 76.75 | 75.20 | 76.00 | 2.5M |
| 2025-03-14 | 75.90 | 76.50 | 75.10 | 76.20 | 4.5M |
| 2025-03-13 | 76.00 | 76.40 | 74.55 | 75.10 | 2.9M |
| 2025-03-12 | 75.40 | 76.00 | 74.50 | 75.60 | 4.7M |
| 2025-03-11 | 76.00 | 77.35 | 75.10 | 76.90 | 4.8M |
| 2025-03-10 | 75.65 | 76.80 | 75.30 | 76.40 | 5.3M |
| 2025-03-07 | 76.90 | 76.90 | 75.55 | 76.00 | 5.2M |
| 2025-03-06 | 76.15 | 77.20 | 75.35 | 76.80 | 5.6M |
| 2025-03-05 | 75.00 | 76.40 | 74.90 | 75.85 | 4.2M |
| 2025-03-04 | 73.75 | 75.40 | 73.70 | 74.65 | 4.0M |
| 2025-03-03 | 72.85 | 75.00 | 72.85 | 74.40 | 6.2M |
| 2025-02-28 | 74.05 | 74.05 | 71.65 | 72.80 | 8.9M |
| 2025-02-27 | 74.45 | 75.65 | 74.30 | 74.95 | 5.3M |
| 2025-02-26 | 73.10 | 75.00 | 73.10 | 74.60 | 7.8M |
| 2025-02-25 | 72.50 | 73.05 | 72.00 | 72.70 | 3.9M |
| 2025-02-24 | 70.00 | 74.05 | 70.00 | 73.25 | 7.9M |
| 2025-02-21 | 71.00 | 71.50 | 69.85 | 70.55 | 3.9M |
| 2025-02-20 | 69.95 | 71.35 | 69.95 | 70.65 | 1.9M |
| 2025-02-19 | 69.95 | 70.80 | 69.95 | 70.80 | 3.7M |
| 2025-02-18 | 71.20 | 71.65 | 70.05 | 70.50 | 3.6M |
| 2025-02-17 | 70.10 | 72.15 | 70.10 | 71.65 | 2.9M |
| 2025-02-14 | 72.25 | 72.65 | 70.95 | 71.55 | 4.0M |
| 2025-02-13 | 72.00 | 72.90 | 71.25 | 71.55 | 5.1M |
| 2025-02-12 | 70.20 | 72.45 | 69.80 | 71.80 | 6.8M |
| 2025-02-11 | 69.85 | 70.10 | 69.15 | 69.20 | 3.2M |
| 2025-02-10 | 70.00 | 70.95 | 70.00 | 70.05 | 2.4M |
| 2025-02-07 | 70.70 | 71.20 | 70.00 | 70.10 | 3.0M |
| 2025-02-06 | 70.10 | 70.90 | 70.00 | 70.80 | 2.6M |
| 2025-02-05 | 70.00 | 70.55 | 69.55 | 69.75 | 3.7M |
| 2025-02-04 | 71.65 | 71.65 | 69.75 | 71.15 | 3.6M |
| 2025-02-03 | 68.10 | 70.60 | 68.10 | 70.50 | 3.1M |
| 2025-01-28 | 70.15 | 71.45 | 69.00 | 69.80 | 1.9M |
| 2025-01-27 | 70.10 | 70.55 | 69.60 | 70.05 | 2.5M |
| 2025-01-24 | 69.80 | 70.15 | 69.30 | 69.70 | 2.6M |
| 2025-01-23 | 70.05 | 70.75 | 69.35 | 69.45 | 3.9M |
| 2025-01-22 | 71.40 | 71.50 | 70.50 | 70.70 | 2.6M |
| 2025-01-21 | 71.25 | 72.15 | 70.75 | 71.40 | 3.1M |
| 2025-01-20 | 70.00 | 72.15 | 70.00 | 71.25 | 3.2M |
| 2025-01-17 | 69.85 | 70.45 | 69.60 | 69.90 | 3.2M |
| 2025-01-16 | 70.75 | 71.65 | 70.05 | 70.20 | 4.1M |
| 2025-01-15 | 69.80 | 71.05 | 69.80 | 70.85 | 3.3M |
| 2025-01-14 | 70.10 | 70.70 | 69.85 | 70.10 | 3.5M |
| 2025-01-13 | 70.50 | 71.00 | 69.15 | 70.10 | 3.3M |
| 2025-01-10 | 71.70 | 72.00 | 70.85 | 71.20 | 1.9M |
| 2025-01-09 | 71.60 | 71.80 | 71.10 | 71.20 | 2.1M |
| 2025-01-08 | 72.55 | 72.95 | 71.10 | 71.70 | 3.7M |
| 2025-01-07 | 73.00 | 74.40 | 72.80 | 73.20 | 2.5M |
| 2025-01-06 | 73.90 | 74.25 | 73.30 | 73.65 | 1.4M |
| 2025-01-03 | 74.65 | 74.95 | 73.50 | 74.00 | 1.8M |
| 2025-01-02 | 74.45 | 74.85 | 73.50 | 73.80 | 3.0M |