99.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 101.00 | 101.00 | 101.00 | 101.00 | 6.2K |
| 09:05 | 100.00 | 100.00 | 100.00 | 100.00 | 21.8K |
| 09:10 | 100.00 | 100.00 | 100.00 | 100.00 | 4.7K |
| 09:15 | 99.00 | 99.00 | 98.00 | 98.00 | 45.7K |
| 09:20 | 98.00 | 98.00 | 98.00 | 98.00 | 5.5K |
| 09:25 | 98.00 | 98.00 | 98.00 | 98.00 | 4.2K |
| 09:30 | 98.00 | 98.00 | 98.00 | 98.00 | 1.7K |
| 09:35 | 99.00 | 99.00 | 98.00 | 98.00 | 0.7K |
| 09:50 | 98.00 | 98.00 | 98.00 | 98.00 | 0.4K |
| 10:00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.5K |
| 10:05 | 98.00 | 98.00 | 98.00 | 98.00 | 0.2K |
| 10:10 | 99.00 | 99.00 | 99.00 | 99.00 | 0.6K |
| 10:15 | 98.00 | 98.00 | 98.00 | 98.00 | 0.3K |
| 10:30 | 99.00 | 99.00 | 99.00 | 99.00 | 0.5K |
| 10:35 | 99.00 | 99.00 | 98.00 | 98.00 | 3.4K |
| 10:40 | 98.00 | 98.00 | 98.00 | 98.00 | 2.1K |
| 10:50 | 99.00 | 99.00 | 98.00 | 98.00 | 0.9K |
| 11:00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.0K |
| 11:05 | 98.00 | 98.00 | 98.00 | 98.00 | 0.2K |
| 11:10 | 98.00 | 98.00 | 98.00 | 98.00 | 0.1K |
| 11:30 | 98.00 | 98.00 | 98.00 | 98.00 | 2.0K |
| 12:30 | 99.00 | 99.00 | 99.00 | 99.00 | 19.7K |
| 12:40 | 99.00 | 99.00 | 98.00 | 98.00 | 4.3K |
| 12:45 | 98.00 | 98.00 | 98.00 | 98.00 | 0.2K |
| 12:50 | 99.00 | 99.00 | 99.00 | 99.00 | 0.6K |
| 12:55 | 98.00 | 98.00 | 98.00 | 98.00 | 0.1K |
| 13:00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.4K |
| 13:05 | 99.00 | 99.00 | 99.00 | 99.00 | 0.7K |
| 13:10 | 98.00 | 98.00 | 98.00 | 98.00 | 3.9K |
| 13:15 | 99.00 | 99.00 | 99.00 | 99.00 | 2.5K |
| 13:20 | 99.00 | 99.00 | 99.00 | 99.00 | 1.6K |
| 13:25 | 98.00 | 98.00 | 98.00 | 98.00 | 0.7K |
| 13:35 | 99.00 | 99.00 | 98.00 | 98.00 | 2.5K |
| 13:45 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 13:55 | 98.00 | 99.00 | 98.00 | 99.00 | 6.1K |
| 14:00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.5K |
| 14:10 | 99.00 | 99.00 | 99.00 | 99.00 | 2.3K |
| 14:20 | 99.00 | 99.00 | 99.00 | 99.00 | 0.3K |
| 14:55 | 99.00 | 99.00 | 99.00 | 99.00 | 0.4K |
| 15:00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.2K |
| 15:05 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 15:10 | 99.00 | 99.00 | 99.00 | 99.00 | 0.1K |
| 15:20 | 99.00 | 99.00 | 99.00 | 99.00 | 1.8K |
| 15:30 | 100.00 | 100.00 | 100.00 | 100.00 | 3.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-09-26 | 101.00 | 101.00 | 98.00 | 100.00 | 0.2M |
| 2025-09-25 | 100.00 | 101.00 | 100.00 | 100.00 | 0.1M |
| 2025-09-24 | 101.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-09-22 | 101.00 | 101.00 | 100.00 | 100.00 | 0.1M |
| 2025-09-19 | 103.00 | 105.00 | 96.00 | 100.00 | 0.6M |
| 2025-09-18 | 105.00 | 106.00 | 103.00 | 103.00 | 0.2M |
| 2025-09-17 | 105.00 | 106.00 | 104.00 | 105.00 | 0.1M |
| 2025-09-16 | 104.00 | 105.00 | 104.00 | 104.00 | 0.1M |
| 2025-09-12 | 106.00 | 106.00 | 104.00 | 105.00 | 0.1M |
| 2025-09-11 | 106.00 | 107.00 | 105.00 | 105.00 | 0.2M |
| 2025-09-10 | 107.00 | 107.00 | 105.00 | 106.00 | 0.2M |
| 2025-09-09 | 106.00 | 107.00 | 106.00 | 107.00 | 0.0M |
| 2025-09-08 | 106.00 | 107.00 | 106.00 | 106.00 | 0.1M |
| 2025-09-05 | 106.00 | 106.00 | 105.00 | 106.00 | 0.1M |
| 2025-09-04 | 106.00 | 107.00 | 105.00 | 105.00 | 0.1M |
| 2025-09-03 | 105.00 | 107.00 | 105.00 | 105.00 | 0.1M |
| 2025-09-02 | 106.00 | 106.00 | 105.00 | 105.00 | 0.2M |
| 2025-09-01 | 106.00 | 107.00 | 106.00 | 106.00 | 0.1M |
| 2025-08-29 | 107.00 | 107.00 | 106.00 | 107.00 | 0.0M |
| 2025-08-28 | 106.00 | 107.00 | 106.00 | 107.00 | 0.0M |
| 2025-08-27 | 106.00 | 108.00 | 106.00 | 106.00 | 0.1M |
| 2025-08-26 | 107.00 | 107.00 | 105.00 | 106.00 | 0.1M |
| 2025-08-25 | 106.00 | 107.00 | 105.00 | 107.00 | 0.1M |
| 2025-08-22 | 106.00 | 107.00 | 105.00 | 106.00 | 0.1M |
| 2025-08-21 | 106.00 | 106.00 | 105.00 | 106.00 | 0.3M |
| 2025-08-20 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-19 | 106.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2025-08-18 | 106.00 | 106.00 | 105.00 | 105.00 | 0.1M |
| 2025-08-15 | 105.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2025-08-14 | 105.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-13 | 105.00 | 106.00 | 104.00 | 105.00 | 0.1M |
| 2025-08-12 | 106.00 | 106.00 | 104.00 | 104.00 | 0.1M |
| 2025-08-08 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-07 | 105.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-06 | 104.00 | 106.00 | 104.00 | 105.00 | 0.1M |
| 2025-08-05 | 104.00 | 105.00 | 104.00 | 104.00 | 0.1M |
| 2025-08-04 | 105.00 | 105.00 | 104.00 | 104.00 | 0.1M |
| 2025-08-01 | 105.00 | 106.00 | 104.00 | 106.00 | 0.1M |
| 2025-07-31 | 105.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2025-07-30 | 105.00 | 106.00 | 105.00 | 106.00 | 0.1M |
| 2025-07-29 | 106.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2025-07-28 | 107.00 | 107.00 | 105.00 | 106.00 | 0.1M |
| 2025-07-25 | 106.00 | 107.00 | 105.00 | 107.00 | 0.1M |
| 2025-07-24 | 107.00 | 107.00 | 106.00 | 106.00 | 0.0M |
| 2025-07-23 | 106.00 | 107.00 | 106.00 | 107.00 | 0.1M |
| 2025-07-22 | 107.00 | 107.00 | 106.00 | 106.00 | 0.0M |
| 2025-07-18 | 106.00 | 107.00 | 106.00 | 106.00 | 0.0M |
| 2025-07-17 | 106.00 | 107.00 | 106.00 | 106.00 | 0.0M |
| 2025-07-16 | 106.00 | 107.00 | 106.00 | 107.00 | 0.0M |
| 2025-07-15 | 107.00 | 108.00 | 106.00 | 106.00 | 0.2M |
| 2025-07-14 | 108.00 | 108.00 | 107.00 | 107.00 | 0.1M |
| 2025-07-11 | 107.00 | 109.00 | 107.00 | 108.00 | 0.1M |
| 2025-07-10 | 109.00 | 109.00 | 107.00 | 107.00 | 0.3M |
| 2025-07-09 | 112.00 | 114.00 | 109.00 | 109.00 | 0.4M |
| 2025-07-08 | 109.00 | 112.00 | 108.00 | 112.00 | 0.2M |
| 2025-07-07 | 109.00 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2025-07-04 | 109.00 | 110.00 | 108.00 | 109.00 | 0.0M |
| 2025-07-03 | 109.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-07-02 | 110.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-07-01 | 111.00 | 111.00 | 109.00 | 110.00 | 0.0M |
| 2025-06-30 | 110.00 | 111.00 | 109.00 | 109.00 | 0.1M |
| 2025-06-27 | 110.00 | 111.00 | 108.00 | 109.00 | 0.1M |
| 2025-06-26 | 109.00 | 110.00 | 107.00 | 108.00 | 0.1M |
| 2025-06-25 | 109.00 | 109.00 | 107.00 | 109.00 | 0.1M |
| 2025-06-24 | 109.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2025-06-23 | 109.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2025-06-20 | 109.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-06-19 | 109.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2025-06-18 | 109.00 | 111.00 | 108.00 | 109.00 | 0.2M |
| 2025-06-17 | 108.00 | 109.00 | 107.00 | 109.00 | 0.1M |
| 2025-06-16 | 108.00 | 108.00 | 106.00 | 107.00 | 0.3M |
| 2025-06-13 | 109.00 | 109.00 | 105.00 | 106.00 | 0.2M |
| 2025-06-12 | 109.00 | 109.00 | 108.00 | 108.00 | 0.1M |
| 2025-06-11 | 109.00 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2025-06-10 | 108.00 | 109.00 | 108.00 | 109.00 | 0.0M |
| 2025-06-09 | 110.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-06-06 | 110.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2025-06-05 | 109.00 | 111.00 | 109.00 | 110.00 | 0.1M |
| 2025-06-04 | 110.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-06-03 | 109.00 | 110.00 | 107.00 | 109.00 | 0.1M |
| 2025-06-02 | 110.00 | 110.00 | 108.00 | 108.00 | 0.2M |
| 2025-05-30 | 108.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-05-29 | 110.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2025-05-28 | 109.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2025-05-27 | 109.00 | 109.00 | 107.00 | 109.00 | 0.1M |
| 2025-05-26 | 109.00 | 111.00 | 108.00 | 108.00 | 0.2M |
| 2025-05-23 | 114.00 | 114.00 | 109.00 | 109.00 | 0.6M |
| 2025-05-22 | 113.00 | 115.00 | 113.00 | 115.00 | 0.1M |
| 2025-05-21 | 115.00 | 115.00 | 113.00 | 113.00 | 0.1M |
| 2025-05-20 | 116.00 | 116.00 | 111.00 | 112.00 | 0.7M |
| 2025-05-19 | 113.00 | 120.00 | 112.00 | 116.00 | 0.8M |
| 2025-05-16 | 111.00 | 113.00 | 110.00 | 111.00 | 0.2M |
| 2025-05-15 | 110.00 | 111.00 | 109.00 | 109.00 | 0.2M |
| 2025-05-14 | 109.00 | 110.00 | 108.00 | 109.00 | 0.1M |
| 2025-05-13 | 110.00 | 111.00 | 108.00 | 108.00 | 0.2M |
| 2025-05-12 | 110.00 | 111.00 | 108.00 | 108.00 | 0.3M |
| 2025-05-09 | 109.00 | 116.00 | 107.00 | 109.00 | 2.7M |
| 2025-05-08 | 108.00 | 110.00 | 107.00 | 107.00 | 0.3M |
| 2025-05-07 | 107.00 | 115.00 | 106.00 | 107.00 | 3.3M |
| 2025-05-02 | 107.00 | 123.00 | 104.00 | 106.00 | 4.7M |
| 2025-05-01 | 110.00 | 110.00 | 107.00 | 107.00 | 0.2M |
| 2025-04-30 | 109.00 | 110.00 | 108.00 | 110.00 | 0.2M |
| 2025-04-28 | 107.00 | 119.00 | 105.00 | 107.00 | 1.9M |
| 2025-04-25 | 108.00 | 109.00 | 107.00 | 107.00 | 0.1M |
| 2025-04-24 | 109.00 | 110.00 | 107.00 | 107.00 | 0.1M |
| 2025-04-23 | 110.00 | 111.00 | 107.00 | 108.00 | 0.3M |
| 2025-04-22 | 106.00 | 121.00 | 104.00 | 107.00 | 3.3M |
| 2025-04-21 | 102.00 | 119.00 | 102.00 | 103.00 | 2.2M |
| 2025-04-18 | 102.00 | 104.00 | 102.00 | 103.00 | 0.1M |
| 2025-04-17 | 104.00 | 105.00 | 101.00 | 101.00 | 0.2M |
| 2025-04-16 | 107.00 | 114.00 | 104.00 | 104.00 | 0.4M |
| 2025-04-15 | 108.00 | 111.00 | 104.00 | 106.00 | 0.3M |
| 2025-04-14 | 107.00 | 108.00 | 103.00 | 105.00 | 0.2M |
| 2025-04-11 | 105.00 | 107.00 | 103.00 | 105.00 | 0.2M |
| 2025-04-10 | 116.00 | 117.00 | 107.00 | 108.00 | 1.0M |
| 2025-04-09 | 105.00 | 117.00 | 102.00 | 113.00 | 0.7M |
| 2025-04-08 | 102.00 | 108.00 | 101.00 | 107.00 | 0.2M |
| 2025-04-07 | 101.00 | 104.00 | 92.00 | 97.00 | 0.3M |
| 2025-04-04 | 114.00 | 115.00 | 106.00 | 111.00 | 0.3M |
| 2025-04-03 | 115.00 | 118.00 | 114.00 | 116.00 | 0.2M |
| 2025-04-02 | 120.00 | 125.00 | 116.00 | 116.00 | 0.4M |
| 2025-04-01 | 121.00 | 122.00 | 118.00 | 118.00 | 0.2M |
| 2025-03-31 | 121.00 | 128.00 | 120.00 | 120.00 | 0.6M |
| 2025-03-28 | 119.00 | 147.00 | 114.00 | 120.00 | 4.1M |
| 2025-03-27 | 114.00 | 143.00 | 112.00 | 117.00 | 2.6M |
| 2025-03-26 | 117.00 | 152.00 | 111.00 | 113.00 | 3.0M |
| 2025-03-25 | 116.00 | 118.00 | 116.00 | 118.00 | 0.0M |
| 2025-03-24 | 117.00 | 117.00 | 115.00 | 116.00 | 0.0M |
| 2025-03-21 | 117.00 | 119.00 | 117.00 | 117.00 | 0.0M |
| 2025-03-19 | 119.00 | 119.00 | 117.00 | 117.00 | 0.1M |
| 2025-03-18 | 119.00 | 119.00 | 118.00 | 119.00 | 0.0M |
| 2025-03-17 | 116.00 | 119.00 | 116.00 | 118.00 | 0.1M |
| 2025-03-14 | 117.00 | 118.00 | 116.00 | 116.00 | 0.0M |
| 2025-03-13 | 118.00 | 120.00 | 116.00 | 116.00 | 0.1M |
| 2025-03-12 | 117.00 | 119.00 | 117.00 | 118.00 | 0.0M |
| 2025-03-11 | 113.00 | 118.00 | 112.00 | 117.00 | 0.1M |
| 2025-03-10 | 114.00 | 115.00 | 112.00 | 114.00 | 0.1M |
| 2025-03-07 | 117.00 | 117.00 | 112.00 | 114.00 | 0.1M |
| 2025-03-06 | 118.00 | 119.00 | 117.00 | 117.00 | 0.1M |
| 2025-03-05 | 120.00 | 120.00 | 118.00 | 118.00 | 0.1M |
| 2025-03-04 | 122.00 | 122.00 | 120.00 | 120.00 | 0.1M |
| 2025-03-03 | 125.00 | 125.00 | 122.00 | 123.00 | 0.1M |
| 2025-02-28 | 125.00 | 126.00 | 124.00 | 125.00 | 0.2M |
| 2025-02-27 | 127.00 | 128.00 | 124.00 | 127.00 | 0.2M |
| 2025-02-26 | 132.00 | 133.00 | 131.00 | 132.00 | 0.1M |
| 2025-02-25 | 130.00 | 132.00 | 129.00 | 132.00 | 0.1M |
| 2025-02-21 | 129.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2025-02-20 | 129.00 | 131.00 | 128.00 | 128.00 | 0.1M |
| 2025-02-19 | 131.00 | 131.00 | 129.00 | 129.00 | 0.1M |
| 2025-02-18 | 130.00 | 131.00 | 129.00 | 131.00 | 0.0M |
| 2025-02-17 | 130.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-02-14 | 131.00 | 131.00 | 129.00 | 129.00 | 0.0M |
| 2025-02-13 | 133.00 | 133.00 | 129.00 | 129.00 | 0.1M |
| 2025-02-12 | 133.00 | 134.00 | 131.00 | 132.00 | 0.1M |
| 2025-02-10 | 129.00 | 133.00 | 128.00 | 133.00 | 0.2M |
| 2025-02-07 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-06 | 128.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-02-05 | 128.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2025-02-04 | 127.00 | 128.00 | 127.00 | 127.00 | 0.0M |
| 2025-02-03 | 128.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-01-31 | 127.00 | 130.00 | 127.00 | 128.00 | 0.1M |
| 2025-01-30 | 127.00 | 129.00 | 126.00 | 126.00 | 0.2M |
| 2025-01-29 | 128.00 | 129.00 | 127.00 | 128.00 | 0.0M |
| 2025-01-28 | 127.00 | 129.00 | 127.00 | 129.00 | 0.0M |
| 2025-01-27 | 127.00 | 128.00 | 127.00 | 127.00 | 0.0M |
| 2025-01-24 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2025-01-23 | 128.00 | 129.00 | 126.00 | 128.00 | 0.1M |
| 2025-01-22 | 126.00 | 128.00 | 126.00 | 127.00 | 0.1M |
| 2025-01-21 | 127.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2025-01-20 | 124.00 | 127.00 | 124.00 | 127.00 | 0.1M |
| 2025-01-17 | 125.00 | 126.00 | 124.00 | 124.00 | 0.1M |
| 2025-01-16 | 127.00 | 127.00 | 125.00 | 125.00 | 0.2M |
| 2025-01-15 | 127.00 | 129.00 | 125.00 | 126.00 | 0.2M |
| 2025-01-14 | 139.00 | 139.00 | 127.00 | 127.00 | 0.7M |
| 2025-01-10 | 137.00 | 139.00 | 136.00 | 137.00 | 0.3M |
| 2025-01-09 | 135.00 | 139.00 | 134.00 | 139.00 | 0.1M |
| 2025-01-08 | 135.00 | 137.00 | 133.00 | 135.00 | 0.1M |
| 2025-01-07 | 135.00 | 136.00 | 133.00 | 136.00 | 0.1M |
| 2025-01-06 | 133.00 | 136.00 | 133.00 | 133.00 | 0.2M |