98.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 96.90 | 97.20 | 95.80 | 95.85 | 517.8K |
| 09:35 | 95.95 | 96.10 | 95.85 | 96.05 | 146.5K |
| 09:40 | 96.15 | 96.25 | 96.00 | 96.00 | 140.5K |
| 09:45 | 95.95 | 95.95 | 95.95 | 95.95 | 16.8K |
| 09:50 | 95.70 | 95.75 | 95.60 | 95.60 | 39.5K |
| 09:55 | 95.75 | 95.75 | 95.05 | 95.60 | 631.0K |
| 10:00 | 95.45 | 95.75 | 95.45 | 95.45 | 97.5K |
| 10:05 | 95.40 | 95.90 | 95.40 | 95.80 | 74.0K |
| 10:10 | 95.75 | 95.75 | 95.30 | 95.30 | 91.0K |
| 10:15 | 95.25 | 95.40 | 95.05 | 95.10 | 41.0K |
| 10:20 | 95.05 | 95.65 | 95.05 | 95.65 | 83.8K |
| 10:25 | 95.70 | 95.90 | 95.70 | 95.90 | 56.0K |
| 10:30 | 95.85 | 96.00 | 95.85 | 95.95 | 29.5K |
| 10:35 | 95.75 | 95.80 | 95.65 | 95.80 | 247.5K |
| 10:40 | 95.75 | 95.75 | 95.60 | 95.60 | 14.5K |
| 10:45 | 95.55 | 96.00 | 95.55 | 96.00 | 68.5K |
| 10:50 | 96.10 | 96.10 | 96.05 | 96.10 | 22.5K |
| 10:55 | 96.05 | 96.05 | 96.05 | 96.05 | 6.5K |
| 11:00 | 96.10 | 96.20 | 96.05 | 96.20 | 20.0K |
| 11:05 | 96.30 | 96.35 | 96.15 | 96.15 | 66.5K |
| 11:10 | 96.20 | 96.20 | 95.95 | 95.95 | 16.5K |
| 11:15 | 95.90 | 96.05 | 95.90 | 96.05 | 25.5K |
| 11:20 | 96.00 | 96.05 | 95.95 | 95.95 | 32.5K |
| 11:25 | 95.90 | 96.00 | 95.90 | 96.00 | 24.5K |
| 11:30 | 95.95 | 95.95 | 95.95 | 95.95 | 4.5K |
| 11:35 | 96.00 | 96.00 | 95.90 | 95.90 | 16.5K |
| 11:40 | 95.95 | 95.95 | 95.90 | 95.95 | 26.5K |
| 11:45 | 96.00 | 96.00 | 95.90 | 95.90 | 15.5K |
| 11:50 | 95.95 | 95.95 | 95.85 | 95.85 | 17.5K |
| 11:55 | 95.90 | 95.90 | 95.85 | 95.90 | 86.5K |
| 13:00 | 96.00 | 96.30 | 96.00 | 96.20 | 57.5K |
| 13:05 | 96.30 | 96.30 | 96.05 | 96.15 | 38.5K |
| 13:10 | 96.20 | 96.50 | 96.15 | 96.50 | 36.0K |
| 13:15 | 96.55 | 96.60 | 96.55 | 96.60 | 16.0K |
| 13:20 | 96.55 | 96.70 | 96.50 | 96.50 | 54.5K |
| 13:25 | 96.45 | 96.55 | 96.45 | 96.55 | 31.5K |
| 13:35 | 96.50 | 96.50 | 96.50 | 96.50 | 14.3K |
| 13:40 | 96.55 | 96.55 | 96.50 | 96.50 | 19.0K |
| 13:45 | 96.35 | 96.35 | 96.30 | 96.30 | 56.5K |
| 13:50 | 96.25 | 96.25 | 96.10 | 96.10 | 39.5K |
| 13:55 | 96.00 | 96.15 | 95.95 | 96.10 | 97.0K |
| 14:00 | 96.15 | 96.15 | 96.10 | 96.10 | 12.5K |
| 14:05 | 96.05 | 96.15 | 96.05 | 96.15 | 30.5K |
| 14:10 | 96.05 | 96.05 | 95.95 | 96.05 | 86.5K |
| 14:15 | 96.10 | 96.15 | 96.10 | 96.15 | 17.0K |
| 14:20 | 96.25 | 96.30 | 96.25 | 96.30 | 21.5K |
| 14:25 | 96.25 | 96.30 | 96.20 | 96.20 | 27.0K |
| 14:30 | 96.30 | 96.30 | 96.25 | 96.30 | 23.5K |
| 14:35 | 96.25 | 96.25 | 96.05 | 96.20 | 77.9K |
| 14:40 | 96.15 | 96.15 | 96.05 | 96.15 | 28.5K |
| 14:45 | 96.20 | 96.20 | 96.15 | 96.15 | 6.0K |
| 14:50 | 96.20 | 96.20 | 96.15 | 96.20 | 9.0K |
| 14:55 | 96.15 | 96.20 | 96.05 | 96.20 | 108.0K |
| 15:00 | 96.15 | 96.15 | 95.95 | 95.95 | 42.0K |
| 15:05 | 96.00 | 96.00 | 95.90 | 96.00 | 465.0K |
| 15:10 | 96.05 | 96.05 | 96.00 | 96.00 | 24.0K |
| 15:15 | 95.90 | 95.90 | 95.80 | 95.90 | 83.5K |
| 15:20 | 95.95 | 95.95 | 95.80 | 95.90 | 93.5K |
| 15:25 | 95.95 | 96.10 | 95.95 | 96.10 | 45.9K |
| 15:30 | 96.05 | 96.25 | 96.05 | 96.25 | 29.5K |
| 15:35 | 96.15 | 96.20 | 96.15 | 96.20 | 34.8K |
| 15:40 | 96.15 | 96.20 | 96.15 | 96.20 | 31.5K |
| 15:45 | 96.15 | 96.30 | 96.15 | 96.25 | 301.5K |
| 15:50 | 96.20 | 96.30 | 96.20 | 96.30 | 60.9K |
| 15:55 | 96.20 | 96.25 | 96.00 | 96.10 | 1,052.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 98.00 | 99.30 | 96.50 | 98.30 | 3.7M |
| 2025-09-26 | 97.25 | 97.25 | 94.85 | 96.10 | 5.8M |
| 2025-09-25 | 99.30 | 100.40 | 97.25 | 97.95 | 4.7M |
| 2025-09-24 | 99.40 | 100.60 | 99.00 | 99.20 | 3.1M |
| 2025-09-23 | 101.60 | 101.60 | 98.70 | 99.50 | 2.7M |
| 2025-09-22 | 100.50 | 101.80 | 99.10 | 100.10 | 5.1M |
| 2025-09-19 | 102.70 | 105.50 | 102.40 | 104.30 | 7.9M |
| 2025-09-18 | 101.00 | 102.50 | 100.40 | 101.50 | 4.6M |
| 2025-09-17 | 98.40 | 102.30 | 97.40 | 100.80 | 4.7M |
| 2025-09-16 | 98.60 | 98.65 | 96.70 | 98.40 | 2.7M |
| 2025-09-15 | 98.50 | 98.85 | 97.45 | 97.70 | 2.3M |
| 2025-09-12 | 100.90 | 100.90 | 98.50 | 99.15 | 4.0M |
| 2025-09-11 | 95.85 | 99.00 | 94.70 | 98.45 | 6.0M |
| 2025-09-10 | 96.65 | 97.30 | 95.85 | 96.60 | 2.7M |
| 2025-09-09 | 96.65 | 98.30 | 96.15 | 96.65 | 3.3M |
| 2025-09-08 | 97.40 | 98.10 | 95.95 | 96.60 | 4.3M |
| 2025-09-05 | 95.30 | 96.75 | 94.70 | 96.70 | 3.8M |
| 2025-09-04 | 96.10 | 97.25 | 94.80 | 95.30 | 2.1M |
| 2025-09-03 | 96.35 | 97.45 | 94.95 | 95.70 | 2.5M |
| 2025-09-02 | 98.05 | 98.50 | 96.15 | 96.35 | 3.3M |
| 2025-09-01 | 101.50 | 101.90 | 99.35 | 99.75 | 1.7M |
| 2025-08-29 | 100.60 | 101.60 | 100.10 | 100.40 | 3.7M |
| 2025-08-28 | 100.00 | 101.10 | 98.85 | 99.95 | 3.4M |
| 2025-08-27 | 102.70 | 103.00 | 100.50 | 101.00 | 5.1M |
| 2025-08-26 | 103.00 | 103.60 | 102.00 | 102.90 | 5.0M |
| 2025-08-25 | 101.00 | 104.50 | 100.80 | 103.80 | 5.1M |
| 2025-08-22 | 100.30 | 100.50 | 98.40 | 99.55 | 3.7M |
| 2025-08-21 | 100.60 | 101.60 | 98.90 | 100.30 | 3.7M |
| 2025-08-20 | 100.10 | 101.50 | 99.20 | 100.60 | 2.2M |
| 2025-08-19 | 101.60 | 101.70 | 99.80 | 100.60 | 3.2M |
| 2025-08-18 | 104.50 | 104.80 | 101.50 | 101.60 | 5.0M |
| 2025-08-15 | 102.40 | 103.10 | 101.80 | 103.00 | 3.3M |
| 2025-08-14 | 104.00 | 104.00 | 102.00 | 102.40 | 4.0M |
| 2025-08-13 | 98.75 | 103.30 | 98.60 | 103.20 | 8.1M |
| 2025-08-12 | 98.35 | 99.00 | 97.85 | 98.75 | 3.9M |
| 2025-08-11 | 95.80 | 99.00 | 95.70 | 98.30 | 4.8M |
| 2025-08-08 | 94.90 | 95.40 | 93.80 | 94.20 | 2.5M |
| 2025-08-07 | 95.65 | 96.90 | 93.50 | 94.85 | 3.4M |
| 2025-08-06 | 94.55 | 95.25 | 93.30 | 95.20 | 4.2M |
| 2025-08-05 | 96.70 | 96.70 | 93.85 | 94.50 | 2.8M |
| 2025-08-04 | 95.00 | 95.50 | 94.20 | 94.85 | 3.3M |
| 2025-08-01 | 94.30 | 95.85 | 94.25 | 94.70 | 3.6M |
| 2025-07-31 | 94.40 | 95.15 | 93.65 | 94.30 | 3.9M |
| 2025-07-30 | 97.70 | 97.70 | 94.95 | 95.20 | 5.6M |
| 2025-07-29 | 95.00 | 99.30 | 95.00 | 99.30 | 4.6M |
| 2025-07-28 | 96.25 | 96.25 | 94.95 | 95.55 | 3.2M |
| 2025-07-25 | 95.20 | 96.80 | 95.20 | 95.70 | 4.0M |
| 2025-07-24 | 97.00 | 97.35 | 95.95 | 96.60 | 6.0M |
| 2025-07-23 | 96.95 | 96.95 | 94.65 | 95.05 | 5.9M |
| 2025-07-22 | 91.00 | 94.90 | 91.00 | 94.20 | 5.2M |
| 2025-07-21 | 93.60 | 94.00 | 91.50 | 91.60 | 2.8M |
| 2025-07-18 | 91.65 | 92.60 | 91.35 | 91.90 | 4.2M |
| 2025-07-17 | 90.35 | 91.60 | 89.60 | 90.95 | 4.3M |
| 2025-07-16 | 90.60 | 91.70 | 90.15 | 90.35 | 3.7M |
| 2025-07-15 | 87.75 | 91.35 | 87.35 | 90.40 | 6.8M |
| 2025-07-14 | 87.50 | 87.60 | 86.30 | 87.00 | 2.3M |
| 2025-07-11 | 85.45 | 89.95 | 85.45 | 88.15 | 7.3M |
| 2025-07-10 | 86.05 | 87.35 | 85.80 | 86.95 | 4.1M |
| 2025-07-09 | 86.60 | 88.10 | 85.20 | 85.55 | 3.1M |
| 2025-07-08 | 85.35 | 86.70 | 85.10 | 86.50 | 2.7M |
| 2025-07-07 | 85.30 | 86.15 | 84.05 | 85.20 | 3.6M |
| 2025-07-04 | 88.00 | 88.40 | 85.65 | 85.80 | 7.9M |
| 2025-07-03 | 88.10 | 90.20 | 87.90 | 88.55 | 6.3M |
| 2025-07-02 | 88.30 | 88.30 | 86.20 | 87.50 | 9.5M |
| 2025-06-30 | 86.80 | 86.95 | 86.00 | 86.30 | 5.8M |
| 2025-06-27 | 86.65 | 87.55 | 86.30 | 87.00 | 2.5M |
| 2025-06-26 | 85.25 | 86.90 | 85.25 | 86.55 | 3.5M |
| 2025-06-25 | 87.75 | 87.75 | 86.10 | 86.90 | 10.5M |
| 2025-06-24 | 85.80 | 88.10 | 85.50 | 87.05 | 4.8M |
| 2025-06-23 | 83.65 | 83.85 | 81.60 | 83.85 | 8.3M |
| 2025-06-20 | 85.15 | 85.85 | 83.90 | 84.70 | 9.3M |
| 2025-06-19 | 86.75 | 87.15 | 84.75 | 85.35 | 4.3M |
| 2025-06-18 | 86.45 | 88.40 | 86.20 | 86.75 | 7.8M |
| 2025-06-17 | 86.90 | 89.40 | 86.90 | 88.65 | 4.0M |
| 2025-06-16 | 90.25 | 90.45 | 88.60 | 89.00 | 3.5M |
| 2025-06-13 | 90.90 | 91.00 | 89.00 | 89.60 | 8.5M |
| 2025-06-12 | 89.95 | 91.45 | 89.40 | 90.90 | 3.8M |
| 2025-06-11 | 91.75 | 92.25 | 91.25 | 91.50 | 3.5M |
| 2025-06-10 | 92.00 | 92.10 | 90.95 | 91.65 | 3.0M |
| 2025-06-09 | 93.10 | 93.45 | 90.95 | 91.90 | 4.6M |
| 2025-06-06 | 92.75 | 92.80 | 91.45 | 92.10 | 5.3M |
| 2025-06-05 | 92.90 | 93.10 | 90.80 | 91.65 | 4.8M |
| 2025-06-04 | 91.00 | 92.80 | 90.70 | 92.80 | 5.0M |
| 2025-06-03 | 88.95 | 90.90 | 88.95 | 90.80 | 5.4M |
| 2025-06-02 | 88.15 | 89.00 | 86.65 | 88.55 | 5.5M |
| 2025-05-30 | 89.75 | 89.80 | 86.95 | 87.85 | 11.7M |
| 2025-05-29 | 91.85 | 92.55 | 90.25 | 91.10 | 3.6M |
| 2025-05-28 | 88.85 | 89.55 | 88.15 | 89.50 | 3.6M |
| 2025-05-27 | 89.70 | 90.15 | 87.90 | 88.85 | 2.8M |
| 2025-05-26 | 90.20 | 90.80 | 89.50 | 90.40 | 2.7M |
| 2025-05-23 | 90.00 | 90.80 | 89.35 | 90.60 | 3.1M |
| 2025-05-22 | 91.50 | 91.95 | 89.70 | 90.00 | 5.6M |
| 2025-05-21 | 92.90 | 93.50 | 91.50 | 91.65 | 5.5M |
| 2025-05-20 | 92.65 | 93.40 | 92.00 | 93.00 | 4.0M |
| 2025-05-19 | 91.45 | 92.15 | 91.15 | 91.50 | 3.3M |
| 2025-05-16 | 93.00 | 93.60 | 91.70 | 91.90 | 3.3M |
| 2025-05-15 | 93.00 | 94.15 | 91.35 | 91.60 | 5.6M |
| 2025-05-14 | 93.45 | 94.65 | 92.95 | 93.65 | 6.3M |
| 2025-05-13 | 93.00 | 94.05 | 91.50 | 92.95 | 9.6M |
| 2025-05-12 | 89.70 | 94.40 | 89.25 | 92.10 | 11.8M |
| 2025-05-09 | 85.75 | 86.90 | 85.10 | 86.35 | 4.8M |
| 2025-05-08 | 82.00 | 86.25 | 82.00 | 84.65 | 4.1M |
| 2025-05-07 | 84.55 | 86.70 | 83.50 | 83.50 | 8.3M |
| 2025-05-06 | 81.70 | 84.20 | 81.10 | 83.45 | 7.6M |
| 2025-05-02 | 81.60 | 81.75 | 79.40 | 81.55 | 11.3M |
| 2025-04-30 | 78.40 | 78.95 | 77.75 | 78.40 | 5.1M |
| 2025-04-29 | 78.95 | 79.00 | 76.80 | 76.95 | 2.5M |
| 2025-04-28 | 78.00 | 80.00 | 78.00 | 78.80 | 2.8M |
| 2025-04-25 | 78.05 | 80.05 | 77.55 | 78.80 | 3.8M |
| 2025-04-24 | 79.50 | 79.50 | 77.50 | 78.05 | 7.3M |
| 2025-04-23 | 79.65 | 80.50 | 78.45 | 79.20 | 12.5M |
| 2025-04-22 | 75.40 | 77.20 | 75.15 | 76.35 | 5.6M |
| 2025-04-17 | 72.50 | 76.40 | 72.50 | 76.05 | 5.3M |
| 2025-04-16 | 75.00 | 75.45 | 73.95 | 74.85 | 7.4M |
| 2025-04-15 | 76.25 | 76.80 | 74.85 | 75.50 | 11.3M |
| 2025-04-14 | 76.40 | 76.90 | 75.20 | 76.05 | 6.3M |
| 2025-04-11 | 73.35 | 74.40 | 71.10 | 73.75 | 12.2M |
| 2025-04-10 | 75.35 | 79.50 | 73.00 | 76.20 | 27.9M |
| 2025-04-09 | 68.90 | 73.00 | 67.10 | 73.00 | 15.6M |
| 2025-04-08 | 74.30 | 74.65 | 70.10 | 72.05 | 15.4M |
| 2025-04-07 | 75.00 | 78.10 | 73.70 | 73.90 | 26.3M |
| 2025-04-03 | 88.65 | 88.65 | 80.55 | 82.20 | 15.3M |
| 2025-04-02 | 95.00 | 95.00 | 93.35 | 93.80 | 2.6M |
| 2025-04-01 | 92.70 | 95.10 | 92.70 | 94.55 | 4.0M |
| 2025-03-31 | 94.95 | 95.70 | 91.75 | 93.25 | 7.6M |
| 2025-03-28 | 95.60 | 95.70 | 94.45 | 94.95 | 3.1M |
| 2025-03-27 | 96.05 | 97.35 | 95.65 | 96.00 | 3.0M |
| 2025-03-26 | 97.95 | 97.95 | 95.15 | 96.10 | 3.5M |
| 2025-03-25 | 94.50 | 97.90 | 94.20 | 96.65 | 6.6M |
| 2025-03-24 | 95.00 | 95.30 | 93.90 | 95.10 | 4.9M |
| 2025-03-21 | 95.80 | 96.75 | 94.30 | 95.15 | 8.2M |
| 2025-03-20 | 97.65 | 98.30 | 94.75 | 94.80 | 9.3M |
| 2025-03-19 | 97.20 | 98.60 | 96.05 | 98.35 | 11.2M |
| 2025-03-18 | 97.85 | 98.75 | 97.00 | 97.45 | 6.2M |
| 2025-03-17 | 94.20 | 96.65 | 94.20 | 95.65 | 11.7M |
| 2025-03-14 | 98.65 | 98.65 | 96.35 | 97.90 | 8.7M |
| 2025-03-13 | 100.20 | 100.90 | 97.75 | 98.65 | 6.3M |
| 2025-03-12 | 101.00 | 101.10 | 98.05 | 98.70 | 5.9M |
| 2025-03-11 | 99.00 | 101.40 | 98.30 | 101.20 | 6.6M |
| 2025-03-10 | 102.50 | 103.70 | 99.85 | 101.40 | 9.3M |
| 2025-03-07 | 105.90 | 106.80 | 101.80 | 103.10 | 11.9M |
| 2025-03-06 | 107.00 | 107.90 | 104.30 | 105.50 | 12.3M |
| 2025-03-05 | 112.20 | 113.00 | 107.40 | 107.90 | 7.1M |
| 2025-03-04 | 111.40 | 112.40 | 108.90 | 112.10 | 4.1M |
| 2025-03-03 | 108.50 | 111.80 | 108.50 | 111.40 | 7.6M |
| 2025-02-28 | 109.00 | 110.50 | 106.90 | 108.40 | 6.3M |
| 2025-02-27 | 105.00 | 111.20 | 105.00 | 110.50 | 3.8M |
| 2025-02-26 | 108.10 | 110.20 | 107.10 | 108.00 | 4.1M |
| 2025-02-25 | 106.30 | 108.50 | 106.00 | 108.10 | 3.4M |
| 2025-02-24 | 108.10 | 109.80 | 106.60 | 107.80 | 4.6M |
| 2025-02-21 | 107.60 | 109.60 | 107.00 | 109.50 | 4.1M |
| 2025-02-20 | 104.50 | 108.00 | 104.50 | 106.90 | 2.7M |
| 2025-02-19 | 104.50 | 106.20 | 100.40 | 105.70 | 2.8M |
| 2025-02-18 | 104.40 | 106.60 | 104.00 | 105.10 | 3.7M |
| 2025-02-17 | 104.00 | 107.00 | 103.40 | 106.00 | 2.8M |
| 2025-02-14 | 107.80 | 109.50 | 106.70 | 107.90 | 5.0M |
| 2025-02-13 | 106.70 | 112.00 | 106.20 | 107.00 | 8.0M |
| 2025-02-12 | 101.40 | 106.70 | 101.40 | 106.10 | 6.9M |
| 2025-02-11 | 100.80 | 102.20 | 100.20 | 100.80 | 3.2M |
| 2025-02-10 | 101.50 | 102.00 | 99.60 | 100.30 | 3.8M |
| 2025-02-07 | 102.60 | 103.50 | 101.40 | 102.20 | 2.8M |
| 2025-02-06 | 100.00 | 103.10 | 100.00 | 102.50 | 3.5M |
| 2025-02-05 | 100.60 | 102.00 | 98.80 | 99.15 | 3.2M |
| 2025-02-04 | 100.40 | 103.30 | 99.20 | 100.80 | 5.5M |
| 2025-02-03 | 101.00 | 103.10 | 98.35 | 99.65 | 5.4M |
| 2025-01-28 | 105.20 | 105.50 | 104.20 | 104.60 | 1.2M |
| 2025-01-27 | 104.00 | 105.00 | 102.60 | 103.90 | 2.8M |
| 2025-01-24 | 104.20 | 105.90 | 103.60 | 105.40 | 3.9M |
| 2025-01-23 | 104.00 | 105.80 | 102.60 | 102.90 | 2.1M |
| 2025-01-22 | 106.20 | 106.50 | 103.40 | 104.00 | 2.2M |
| 2025-01-21 | 106.10 | 106.90 | 104.30 | 106.20 | 2.5M |
| 2025-01-20 | 104.30 | 106.60 | 103.40 | 103.90 | 2.8M |
| 2025-01-17 | 102.20 | 105.80 | 101.70 | 105.20 | 3.5M |
| 2025-01-16 | 101.00 | 103.10 | 100.70 | 102.90 | 4.5M |
| 2025-01-15 | 95.65 | 100.70 | 95.65 | 100.10 | 4.6M |
| 2025-01-14 | 96.65 | 97.60 | 96.35 | 97.25 | 5.4M |
| 2025-01-13 | 97.25 | 98.05 | 95.40 | 97.70 | 2.8M |
| 2025-01-10 | 98.75 | 99.55 | 98.20 | 98.45 | 3.6M |
| 2025-01-09 | 97.25 | 99.90 | 97.00 | 99.30 | 2.9M |
| 2025-01-08 | 100.60 | 100.90 | 96.40 | 96.80 | 4.7M |
| 2025-01-07 | 99.55 | 102.30 | 99.55 | 101.60 | 3.1M |
| 2025-01-06 | 101.00 | 101.70 | 99.85 | 100.90 | 2.2M |
| 2025-01-03 | 100.50 | 103.40 | 99.70 | 101.70 | 1.9M |
| 2025-01-02 | 101.00 | 102.10 | 100.00 | 100.50 | 2.0M |