103.61
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 101.16 | 101.48 | 100.51 | 101.25 | 358.4K |
| 09:35 | 101.20 | 102.19 | 101.07 | 102.13 | 154.8K |
| 09:40 | 102.15 | 102.48 | 101.80 | 101.97 | 218.7K |
| 09:45 | 101.97 | 102.72 | 101.83 | 102.55 | 240.7K |
| 09:50 | 102.60 | 102.90 | 102.29 | 102.35 | 225.4K |
| 09:55 | 102.35 | 103.25 | 102.31 | 103.13 | 237.0K |
| 10:00 | 103.17 | 103.72 | 102.90 | 103.65 | 247.7K |
| 10:05 | 103.64 | 104.00 | 103.10 | 103.52 | 291.0K |
| 10:10 | 103.34 | 103.51 | 102.90 | 102.97 | 151.1K |
| 10:15 | 103.00 | 103.43 | 102.76 | 103.26 | 182.8K |
| 10:20 | 103.15 | 104.51 | 103.15 | 104.36 | 273.9K |
| 10:25 | 104.28 | 104.78 | 103.76 | 103.93 | 271.5K |
| 10:30 | 103.94 | 103.94 | 103.45 | 103.72 | 76.5K |
| 10:35 | 103.72 | 103.94 | 103.66 | 103.69 | 72.0K |
| 10:40 | 103.69 | 103.69 | 103.00 | 103.07 | 125.9K |
| 10:45 | 103.22 | 103.88 | 103.00 | 103.41 | 110.8K |
| 10:50 | 103.46 | 103.77 | 103.30 | 103.32 | 94.2K |
| 10:55 | 103.36 | 103.68 | 103.02 | 103.68 | 91.5K |
| 11:00 | 103.70 | 103.88 | 103.63 | 103.75 | 58.0K |
| 11:05 | 103.78 | 103.80 | 103.50 | 103.75 | 42.9K |
| 11:10 | 103.76 | 103.91 | 103.61 | 103.61 | 72.0K |
| 11:15 | 103.60 | 103.77 | 103.33 | 103.63 | 55.8K |
| 11:20 | 103.63 | 103.83 | 103.29 | 103.29 | 62.7K |
| 11:25 | 103.29 | 103.40 | 102.90 | 102.92 | 106.5K |
| 11:30 | 102.92 | 102.92 | 102.92 | 102.92 | 4.0K |
| 13:00 | 102.92 | 102.92 | 101.86 | 101.86 | 216.9K |
| 13:05 | 101.88 | 101.96 | 101.07 | 101.13 | 233.8K |
| 13:10 | 101.20 | 101.80 | 100.70 | 101.60 | 442.0K |
| 13:15 | 101.60 | 102.27 | 101.60 | 101.98 | 136.6K |
| 13:20 | 101.98 | 102.27 | 101.67 | 102.12 | 145.1K |
| 13:25 | 102.12 | 102.22 | 101.74 | 102.22 | 132.5K |
| 13:30 | 102.22 | 102.46 | 102.19 | 102.46 | 83.1K |
| 13:35 | 102.46 | 102.73 | 102.44 | 102.68 | 83.4K |
| 13:40 | 102.68 | 102.68 | 102.29 | 102.44 | 153.8K |
| 13:45 | 102.43 | 102.52 | 102.10 | 102.12 | 89.1K |
| 13:50 | 102.12 | 102.73 | 102.12 | 102.57 | 109.8K |
| 13:55 | 102.59 | 102.69 | 102.27 | 102.59 | 143.2K |
| 14:00 | 102.54 | 102.67 | 102.32 | 102.32 | 95.3K |
| 14:05 | 102.34 | 102.49 | 102.26 | 102.39 | 64.0K |
| 14:10 | 102.37 | 102.71 | 102.24 | 102.71 | 89.9K |
| 14:15 | 102.71 | 102.71 | 102.41 | 102.50 | 116.9K |
| 14:20 | 102.36 | 102.49 | 102.30 | 102.49 | 68.4K |
| 14:25 | 102.49 | 102.61 | 102.37 | 102.61 | 94.4K |
| 14:30 | 102.59 | 102.78 | 102.47 | 102.57 | 131.8K |
| 14:35 | 102.57 | 103.00 | 102.56 | 103.00 | 89.9K |
| 14:40 | 103.00 | 103.04 | 102.71 | 102.71 | 139.1K |
| 14:45 | 102.73 | 103.17 | 102.58 | 103.17 | 132.5K |
| 14:50 | 103.01 | 103.17 | 102.90 | 103.08 | 77.7K |
| 14:55 | 103.09 | 103.17 | 103.05 | 103.17 | 57.6K |
| 15:40 | 103.17 | 103.17 | 103.17 | 103.17 | 81.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 103.97 | 104.50 | 99.55 | 103.61 | 8.6M |
| 2025-09-26 | 102.98 | 104.49 | 102.45 | 103.10 | 5.2M |
| 2025-09-25 | 103.00 | 104.49 | 101.01 | 104.49 | 6.2M |
| 2025-09-24 | 101.49 | 104.80 | 100.50 | 103.17 | 7.0M |
| 2025-09-23 | 99.88 | 102.45 | 98.50 | 102.00 | 7.2M |
| 2025-09-22 | 99.62 | 100.88 | 98.40 | 99.88 | 5.7M |
| 2025-09-19 | 96.99 | 100.88 | 96.99 | 99.62 | 9.1M |
| 2025-09-18 | 97.98 | 99.90 | 95.20 | 96.17 | 7.7M |
| 2025-09-17 | 93.11 | 97.86 | 92.88 | 97.38 | 7.4M |
| 2025-09-16 | 93.22 | 94.66 | 92.77 | 93.14 | 3.7M |
| 2025-09-15 | 93.44 | 95.17 | 92.21 | 93.22 | 4.8M |
| 2025-09-12 | 93.30 | 94.50 | 92.94 | 93.44 | 3.9M |
| 2025-09-11 | 92.32 | 94.21 | 91.21 | 93.00 | 4.5M |
| 2025-09-10 | 93.00 | 93.68 | 90.88 | 92.40 | 4.0M |
| 2025-09-09 | 92.81 | 95.51 | 92.77 | 92.99 | 4.4M |
| 2025-09-08 | 92.40 | 94.49 | 91.83 | 93.25 | 4.8M |
| 2025-09-05 | 90.86 | 93.94 | 90.20 | 93.66 | 4.9M |
| 2025-09-04 | 93.43 | 94.00 | 89.40 | 90.64 | 5.5M |
| 2025-09-03 | 90.90 | 94.79 | 90.90 | 93.50 | 7.2M |
| 2025-09-02 | 96.00 | 96.70 | 90.50 | 90.85 | 13.1M |
| 2025-09-01 | 89.02 | 96.36 | 89.02 | 96.36 | 15.3M |
| 2025-08-29 | 85.35 | 87.61 | 85.35 | 87.60 | 6.9M |
| 2025-08-28 | 84.56 | 86.30 | 83.57 | 85.20 | 5.6M |
| 2025-08-27 | 85.50 | 86.72 | 84.70 | 84.74 | 3.8M |
| 2025-08-26 | 85.86 | 86.39 | 84.77 | 84.87 | 4.5M |
| 2025-08-25 | 84.00 | 87.32 | 83.91 | 85.98 | 7.0M |
| 2025-08-22 | 84.01 | 84.69 | 83.55 | 84.25 | 4.8M |
| 2025-08-21 | 85.13 | 85.50 | 84.01 | 84.44 | 3.9M |
| 2025-08-20 | 83.47 | 85.14 | 82.43 | 85.12 | 5.6M |
| 2025-08-19 | 84.50 | 84.62 | 83.10 | 83.20 | 5.4M |
| 2025-08-18 | 87.15 | 87.99 | 82.80 | 83.98 | 11.9M |
| 2025-08-15 | 85.65 | 87.45 | 84.75 | 87.05 | 4.6M |
| 2025-08-14 | 85.25 | 86.00 | 84.25 | 85.63 | 4.4M |
| 2025-08-13 | 85.00 | 87.00 | 84.50 | 85.58 | 6.5M |
| 2025-08-12 | 79.81 | 85.38 | 79.28 | 85.00 | 7.9M |
| 2025-08-11 | 80.79 | 80.89 | 79.00 | 79.82 | 5.1M |
| 2025-08-08 | 77.98 | 80.05 | 77.60 | 79.99 | 4.6M |
| 2025-08-07 | 77.20 | 78.48 | 76.90 | 77.78 | 5.0M |
| 2025-08-06 | 77.76 | 78.60 | 77.30 | 77.30 | 3.8M |
| 2025-08-05 | 78.46 | 78.82 | 76.90 | 77.76 | 6.3M |
| 2025-08-04 | 75.00 | 80.72 | 75.00 | 79.28 | 11.3M |
| 2025-08-01 | 78.23 | 79.78 | 77.50 | 78.85 | 6.5M |
| 2025-07-31 | 81.62 | 81.62 | 77.85 | 78.00 | 6.9M |
| 2025-07-30 | 81.57 | 82.54 | 80.99 | 81.80 | 4.1M |
| 2025-07-29 | 81.16 | 83.42 | 80.80 | 81.86 | 6.4M |
| 2025-07-28 | 79.77 | 81.47 | 78.60 | 81.14 | 7.5M |
| 2025-07-25 | 78.17 | 80.73 | 77.79 | 79.99 | 8.2M |
| 2025-07-24 | 78.78 | 78.85 | 77.26 | 77.73 | 5.8M |
| 2025-07-23 | 79.48 | 79.55 | 78.26 | 78.76 | 7.1M |
| 2025-07-22 | 78.50 | 79.10 | 77.38 | 79.00 | 10.4M |
| 2025-07-21 | 77.07 | 78.60 | 76.82 | 77.70 | 9.3M |
| 2025-07-18 | 79.49 | 79.62 | 75.83 | 76.26 | 11.0M |
| 2025-07-17 | 80.18 | 81.22 | 77.99 | 79.27 | 12.3M |
| 2025-07-16 | 82.58 | 82.71 | 79.70 | 80.10 | 13.4M |
| 2025-07-15 | 76.88 | 82.98 | 76.13 | 82.58 | 29.4M |
| 2025-07-14 | 75.08 | 76.99 | 74.50 | 76.99 | 25.7M |
| 2025-07-11 | 70.45 | 70.94 | 69.92 | 69.99 | 6.1M |
| 2025-07-10 | 71.01 | 71.52 | 70.06 | 70.50 | 6.9M |
| 2025-07-09 | 72.06 | 72.47 | 70.82 | 71.25 | 6.9M |
| 2025-07-08 | 73.38 | 73.38 | 71.90 | 72.05 | 7.0M |
| 2025-07-07 | 73.00 | 73.32 | 72.36 | 73.32 | 2.8M |
| 2025-07-04 | 73.55 | 73.62 | 72.80 | 73.22 | 2.8M |
| 2025-07-03 | 73.50 | 74.45 | 73.28 | 74.05 | 3.6M |
| 2025-07-02 | 73.11 | 74.23 | 72.88 | 73.66 | 4.3M |
| 2025-07-01 | 72.78 | 73.20 | 72.21 | 73.11 | 3.3M |
| 2025-06-30 | 72.54 | 73.69 | 72.43 | 72.91 | 4.8M |
| 2025-06-27 | 73.89 | 74.13 | 72.25 | 72.53 | 5.2M |
| 2025-06-26 | 74.63 | 74.99 | 73.50 | 73.75 | 5.7M |
| 2025-06-25 | 74.04 | 74.97 | 73.53 | 74.57 | 6.7M |
| 2025-06-24 | 72.80 | 74.28 | 72.13 | 73.93 | 6.8M |
| 2025-06-23 | 72.97 | 73.95 | 71.72 | 72.12 | 3.7M |
| 2025-06-20 | 73.10 | 73.69 | 72.98 | 73.40 | 1.9M |
| 2025-06-19 | 74.64 | 74.69 | 73.16 | 73.33 | 1.8M |
| 2025-06-18 | 74.02 | 75.19 | 74.00 | 74.61 | 3.3M |
| 2025-06-17 | 73.02 | 74.18 | 72.50 | 74.02 | 4.1M |
| 2025-06-16 | 72.30 | 73.38 | 71.35 | 73.02 | 4.7M |
| 2025-06-13 | 72.96 | 73.60 | 72.10 | 72.34 | 3.8M |
| 2025-06-12 | 73.93 | 74.66 | 72.88 | 72.98 | 2.8M |
| 2025-06-11 | 72.81 | 74.72 | 72.43 | 73.80 | 5.1M |
| 2025-06-10 | 72.42 | 73.58 | 72.12 | 72.81 | 4.9M |
| 2025-06-09 | 73.68 | 74.13 | 71.94 | 72.25 | 4.4M |
| 2025-06-06 | 72.22 | 74.13 | 72.04 | 73.28 | 5.3M |
| 2025-06-05 | 71.89 | 72.26 | 71.31 | 72.00 | 3.0M |
| 2025-06-04 | 71.70 | 72.00 | 71.19 | 71.70 | 2.5M |
| 2025-06-03 | 71.93 | 72.48 | 71.30 | 71.69 | 3.1M |
| 2025-05-30 | 72.40 | 72.99 | 71.89 | 72.03 | 3.3M |
| 2025-05-29 | 72.50 | 73.17 | 72.01 | 72.41 | 3.7M |
| 2025-05-28 | 73.78 | 73.78 | 72.03 | 72.37 | 5.0M |
| 2025-05-27 | 75.10 | 75.19 | 73.28 | 73.60 | 3.4M |
| 2025-05-26 | 76.99 | 77.46 | 74.81 | 75.20 | 2.8M |
| 2025-05-23 | 76.52 | 77.46 | 76.39 | 77.01 | 2.9M |
| 2025-05-22 | 74.87 | 77.27 | 74.53 | 77.11 | 5.7M |
| 2025-05-21 | 74.07 | 75.20 | 74.02 | 74.60 | 2.1M |
| 2025-05-20 | 74.28 | 75.00 | 74.00 | 74.13 | 3.7M |
| 2025-05-19 | 74.66 | 74.88 | 73.72 | 74.32 | 3.1M |
| 2025-05-16 | 73.40 | 74.67 | 73.27 | 73.95 | 2.6M |
| 2025-05-15 | 74.02 | 74.15 | 73.06 | 73.51 | 2.4M |
| 2025-05-14 | 73.81 | 74.92 | 73.57 | 74.00 | 2.7M |
| 2025-05-13 | 72.98 | 74.53 | 72.71 | 74.18 | 6.3M |
| 2025-05-12 | 70.67 | 72.88 | 70.67 | 72.70 | 7.8M |
| 2025-05-09 | 71.17 | 71.25 | 69.81 | 70.50 | 5.1M |
| 2025-05-08 | 70.33 | 71.59 | 70.18 | 71.30 | 4.1M |
| 2025-05-07 | 72.00 | 72.88 | 70.32 | 70.80 | 5.6M |
| 2025-05-06 | 71.91 | 71.99 | 70.69 | 71.32 | 7.6M |
| 2025-04-30 | 73.31 | 73.49 | 71.80 | 71.97 | 4.2M |
| 2025-04-29 | 75.00 | 76.83 | 72.66 | 72.83 | 5.9M |
| 2025-04-28 | 73.30 | 75.90 | 73.03 | 73.59 | 5.5M |
| 2025-04-25 | 72.86 | 72.96 | 72.03 | 72.75 | 2.4M |
| 2025-04-24 | 72.80 | 73.56 | 72.21 | 72.43 | 4.0M |
| 2025-04-23 | 73.76 | 74.50 | 72.29 | 72.58 | 3.7M |
| 2025-04-22 | 74.39 | 74.87 | 73.74 | 73.76 | 3.9M |
| 2025-04-21 | 71.71 | 74.60 | 71.15 | 74.39 | 9.9M |
| 2025-04-18 | 70.26 | 70.50 | 69.40 | 70.20 | 4.2M |
| 2025-04-17 | 71.15 | 71.31 | 70.18 | 70.26 | 4.2M |
| 2025-04-16 | 71.87 | 72.90 | 70.76 | 71.42 | 5.0M |
| 2025-04-15 | 71.63 | 72.60 | 70.60 | 72.21 | 5.9M |
| 2025-04-14 | 74.68 | 74.75 | 70.76 | 71.60 | 11.5M |
| 2025-04-11 | 72.90 | 74.70 | 72.50 | 74.50 | 4.2M |
| 2025-04-10 | 71.56 | 74.07 | 71.43 | 73.13 | 5.5M |
| 2025-04-09 | 68.50 | 71.77 | 68.50 | 71.15 | 9.7M |
| 2025-04-08 | 71.76 | 71.79 | 68.65 | 69.31 | 10.6M |
| 2025-04-07 | 72.62 | 74.28 | 68.48 | 71.25 | 9.2M |
| 2025-04-03 | 75.45 | 76.49 | 74.41 | 76.00 | 3.8M |
| 2025-04-02 | 75.93 | 76.65 | 75.44 | 75.93 | 3.0M |
| 2025-04-01 | 76.28 | 76.57 | 75.18 | 75.44 | 4.4M |
| 2025-03-31 | 76.50 | 77.88 | 75.91 | 76.00 | 6.1M |
| 2025-03-28 | 75.78 | 76.96 | 75.56 | 76.50 | 4.4M |
| 2025-03-27 | 75.79 | 76.38 | 75.05 | 75.64 | 3.2M |
| 2025-03-26 | 76.46 | 77.19 | 75.65 | 75.98 | 3.5M |
| 2025-03-25 | 73.21 | 76.82 | 73.07 | 76.38 | 9.3M |
| 2025-03-24 | 71.55 | 73.44 | 71.30 | 73.35 | 5.6M |
| 2025-03-21 | 71.81 | 73.32 | 71.50 | 71.74 | 5.0M |
| 2025-03-20 | 73.01 | 73.32 | 71.81 | 71.90 | 3.4M |
| 2025-03-19 | 72.84 | 73.80 | 72.72 | 73.33 | 3.9M |
| 2025-03-18 | 73.92 | 74.03 | 72.75 | 72.92 | 5.7M |
| 2025-03-17 | 74.30 | 75.23 | 73.86 | 73.86 | 3.3M |
| 2025-03-14 | 72.97 | 74.37 | 72.90 | 74.13 | 5.3M |
| 2025-03-13 | 72.77 | 74.19 | 72.75 | 72.90 | 3.3M |
| 2025-03-12 | 73.10 | 73.80 | 71.92 | 73.39 | 3.2M |
| 2025-03-11 | 72.91 | 74.00 | 71.60 | 72.97 | 6.3M |
| 2025-03-10 | 73.87 | 74.30 | 72.58 | 73.37 | 4.9M |
| 2025-03-07 | 72.61 | 74.19 | 72.30 | 74.00 | 6.3M |
| 2025-03-06 | 72.05 | 72.98 | 71.30 | 72.60 | 8.1M |
| 2025-03-05 | 72.15 | 72.47 | 71.20 | 72.26 | 4.7M |
| 2025-03-04 | 71.62 | 73.55 | 71.41 | 72.14 | 4.8M |
| 2025-03-03 | 72.97 | 74.50 | 72.00 | 72.18 | 4.7M |
| 2025-02-28 | 72.30 | 74.16 | 72.30 | 73.00 | 5.9M |
| 2025-02-27 | 71.75 | 73.41 | 71.53 | 73.00 | 5.6M |
| 2025-02-26 | 71.03 | 72.18 | 70.23 | 71.83 | 6.7M |
| 2025-02-25 | 73.95 | 74.00 | 71.07 | 71.27 | 7.5M |
| 2025-02-24 | 73.62 | 75.32 | 73.31 | 74.39 | 5.3M |
| 2025-02-21 | 72.12 | 74.28 | 72.06 | 73.59 | 8.2M |
| 2025-02-20 | 74.31 | 74.35 | 71.13 | 72.19 | 11.1M |
| 2025-02-19 | 78.13 | 78.48 | 73.60 | 74.31 | 12.3M |
| 2025-02-18 | 77.48 | 79.16 | 77.01 | 78.20 | 3.6M |
| 2025-02-17 | 77.60 | 78.29 | 76.85 | 77.48 | 3.7M |
| 2025-02-14 | 76.67 | 78.08 | 76.28 | 77.60 | 3.0M |
| 2025-02-13 | 78.20 | 78.43 | 76.09 | 76.87 | 4.0M |
| 2025-02-12 | 77.28 | 78.50 | 76.81 | 78.20 | 2.4M |
| 2025-02-11 | 77.19 | 78.47 | 77.02 | 77.61 | 2.8M |
| 2025-02-10 | 78.25 | 78.70 | 77.03 | 77.19 | 3.9M |
| 2025-02-07 | 77.50 | 79.81 | 77.00 | 78.09 | 4.3M |
| 2025-02-06 | 76.18 | 77.52 | 76.00 | 77.52 | 5.2M |
| 2025-02-05 | 79.56 | 80.97 | 75.76 | 76.18 | 8.5M |
| 2025-01-27 | 80.31 | 81.81 | 80.02 | 80.78 | 4.4M |
| 2025-01-24 | 78.90 | 81.00 | 78.00 | 80.68 | 7.2M |
| 2025-01-23 | 79.20 | 79.20 | 77.50 | 78.49 | 4.5M |
| 2025-01-22 | 79.69 | 79.69 | 77.08 | 78.27 | 4.3M |
| 2025-01-21 | 76.61 | 78.85 | 76.03 | 78.65 | 5.8M |
| 2025-01-20 | 75.13 | 77.78 | 75.05 | 76.59 | 8.3M |
| 2025-01-17 | 72.72 | 74.60 | 72.46 | 74.30 | 4.2M |
| 2025-01-16 | 71.02 | 73.50 | 71.02 | 72.88 | 5.0M |
| 2025-01-15 | 71.20 | 71.71 | 70.00 | 70.92 | 3.7M |
| 2025-01-14 | 69.50 | 71.79 | 68.70 | 71.45 | 4.3M |
| 2025-01-13 | 71.50 | 72.14 | 69.20 | 69.50 | 5.2M |
| 2025-01-10 | 72.20 | 72.55 | 71.55 | 71.84 | 3.4M |
| 2025-01-09 | 72.35 | 73.20 | 71.81 | 72.20 | 4.9M |
| 2025-01-08 | 69.82 | 72.79 | 69.30 | 72.30 | 7.1M |
| 2025-01-07 | 70.25 | 70.45 | 68.91 | 69.85 | 5.4M |
| 2025-01-06 | 70.92 | 71.50 | 69.90 | 70.32 | 7.0M |
| 2025-01-03 | 72.48 | 73.44 | 70.60 | 70.90 | 5.9M |
| 2025-01-02 | 72.35 | 73.18 | 71.15 | 72.79 | 6.1M |