103.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 101.50 | 101.50 | 101.50 | 101.50 | 40.8K |
| 10:00 | 101.50 | 101.50 | 101.00 | 101.00 | 7.2K |
| 10:05 | 101.00 | 101.50 | 101.00 | 101.50 | 1.7K |
| 10:10 | 101.00 | 101.50 | 101.00 | 101.50 | 3.2K |
| 10:15 | 101.50 | 101.50 | 101.00 | 101.50 | 98.0K |
| 10:20 | 101.50 | 101.50 | 101.00 | 101.00 | 15.0K |
| 10:25 | 101.50 | 101.50 | 101.00 | 101.00 | 7.5K |
| 10:30 | 101.50 | 101.50 | 101.00 | 101.50 | 28.5K |
| 10:35 | 101.50 | 101.50 | 101.00 | 101.50 | 21.0K |
| 10:40 | 101.50 | 101.50 | 101.00 | 101.50 | 8.1K |
| 10:45 | 101.50 | 101.50 | 101.00 | 101.00 | 7.0K |
| 10:50 | 101.50 | 101.50 | 101.00 | 101.00 | 7.8K |
| 10:55 | 101.50 | 101.50 | 101.00 | 101.00 | 4.9K |
| 11:00 | 101.50 | 101.50 | 101.00 | 101.50 | 76.6K |
| 11:05 | 101.00 | 101.50 | 101.00 | 101.50 | 84.2K |
| 11:10 | 101.00 | 101.50 | 101.00 | 101.50 | 12.4K |
| 11:15 | 101.00 | 101.50 | 101.00 | 101.50 | 16.8K |
| 11:20 | 101.50 | 101.50 | 101.00 | 101.00 | 50.8K |
| 11:25 | 101.50 | 101.50 | 101.00 | 101.50 | 10.9K |
| 11:30 | 101.50 | 101.50 | 101.00 | 101.50 | 22.9K |
| 11:35 | 101.00 | 101.50 | 101.00 | 101.50 | 6.1K |
| 11:40 | 101.50 | 101.50 | 101.00 | 101.00 | 6.2K |
| 11:45 | 101.00 | 101.50 | 101.00 | 101.50 | 12.2K |
| 11:50 | 101.50 | 101.50 | 101.00 | 101.00 | 9.8K |
| 11:55 | 101.00 | 101.50 | 101.00 | 101.00 | 12.6K |
| 12:00 | 101.00 | 101.50 | 101.00 | 101.50 | 11.8K |
| 12:05 | 101.00 | 101.50 | 101.00 | 101.00 | 6.6K |
| 12:10 | 101.50 | 101.50 | 101.00 | 101.50 | 7.8K |
| 12:15 | 101.00 | 101.50 | 101.00 | 101.00 | 8.6K |
| 12:20 | 101.00 | 101.50 | 101.00 | 101.00 | 6.1K |
| 12:25 | 101.50 | 101.50 | 101.00 | 101.00 | 37.6K |
| 13:55 | 101.00 | 101.50 | 101.00 | 101.50 | 17.9K |
| 14:00 | 101.50 | 101.50 | 101.00 | 101.50 | 79.5K |
| 14:05 | 101.00 | 102.00 | 101.00 | 101.50 | 603.0K |
| 14:10 | 101.50 | 102.00 | 101.50 | 101.50 | 2.2K |
| 14:15 | 101.50 | 102.00 | 101.50 | 102.00 | 13.7K |
| 14:20 | 102.00 | 102.00 | 101.50 | 102.00 | 10.0K |
| 14:25 | 102.00 | 102.00 | 101.50 | 101.50 | 6.6K |
| 14:30 | 102.00 | 102.00 | 101.50 | 102.00 | 6.2K |
| 14:35 | 102.00 | 102.00 | 101.50 | 101.50 | 12.1K |
| 14:40 | 102.00 | 102.00 | 101.50 | 102.00 | 6.5K |
| 14:45 | 102.00 | 102.00 | 101.50 | 102.00 | 309.5K |
| 14:50 | 102.00 | 102.00 | 101.50 | 101.50 | 4.3K |
| 14:55 | 101.50 | 102.00 | 101.50 | 102.00 | 9.6K |
| 15:00 | 102.00 | 102.00 | 101.50 | 101.50 | 10.9K |
| 15:05 | 101.50 | 101.50 | 101.50 | 101.50 | 127.9K |
| 15:10 | 101.50 | 102.00 | 101.50 | 102.00 | 17.7K |
| 15:15 | 101.50 | 102.00 | 101.50 | 101.50 | 13.5K |
| 15:20 | 102.00 | 102.00 | 101.50 | 101.50 | 8.5K |
| 15:25 | 102.00 | 102.00 | 101.50 | 102.00 | 3.5K |
| 15:30 | 102.00 | 102.00 | 101.50 | 102.00 | 13.7K |
| 15:35 | 102.00 | 102.00 | 101.50 | 101.50 | 3.9K |
| 15:40 | 102.00 | 102.00 | 101.50 | 102.00 | 3.6K |
| 15:45 | 102.00 | 102.00 | 101.50 | 102.00 | 27.1K |
| 15:50 | 101.50 | 102.00 | 101.50 | 101.50 | 7.3K |
| 15:55 | 102.00 | 102.00 | 101.50 | 102.00 | 9.0K |
| 16:00 | 102.00 | 102.00 | 101.50 | 101.50 | 11.3K |
| 16:05 | 102.00 | 102.00 | 101.00 | 101.50 | 79.4K |
| 16:10 | 101.50 | 101.50 | 101.00 | 101.50 | 6.8K |
| 16:15 | 101.50 | 101.50 | 101.00 | 101.50 | 175.5K |
| 16:20 | 101.50 | 101.50 | 101.00 | 101.50 | 63.8K |
| 16:25 | 101.50 | 101.50 | 101.00 | 101.50 | 18.2K |
| 16:35 | 101.50 | 101.50 | 101.50 | 101.50 | 107.5K |
| 17:45 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 101.50 | 103.50 | 101.50 | 103.00 | 5.9M |
| 2025-10-02 | 101.50 | 102.00 | 101.00 | 101.50 | 2.8M |
| 2025-10-01 | 102.00 | 102.00 | 101.00 | 101.50 | 1.0M |
| 2025-09-30 | 101.00 | 102.00 | 101.00 | 102.00 | 3.8M |
| 2025-09-29 | 101.50 | 102.00 | 101.00 | 101.00 | 2.5M |
| 2025-09-26 | 101.50 | 102.00 | 101.00 | 101.50 | 2.4M |
| 2025-09-25 | 101.00 | 101.50 | 100.50 | 101.50 | 1.6M |
| 2025-09-24 | 100.50 | 101.00 | 100.00 | 101.00 | 0.8M |
| 2025-09-23 | 100.50 | 101.00 | 100.00 | 100.50 | 2.3M |
| 2025-09-22 | 101.50 | 101.50 | 100.00 | 100.50 | 2.5M |
| 2025-09-19 | 100.50 | 101.50 | 100.00 | 101.50 | 4.2M |
| 2025-09-18 | 99.75 | 100.50 | 99.75 | 100.00 | 2.7M |
| 2025-09-17 | 99.75 | 99.75 | 99.25 | 99.75 | 4.2M |
| 2025-09-16 | 99.75 | 100.00 | 99.50 | 99.50 | 2.7M |
| 2025-09-15 | 99.50 | 100.00 | 99.25 | 99.75 | 3.1M |
| 2025-09-12 | 99.75 | 100.50 | 99.75 | 100.00 | 1.9M |
| 2025-09-11 | 99.50 | 101.00 | 99.25 | 99.50 | 5.0M |
| 2025-09-10 | 101.00 | 101.00 | 99.00 | 99.50 | 12.0M |
| 2025-09-09 | 102.50 | 102.50 | 102.00 | 102.50 | 6.9M |
| 2025-09-08 | 102.00 | 103.00 | 101.50 | 102.50 | 4.1M |
| 2025-09-05 | 102.00 | 102.50 | 101.50 | 101.50 | 4.3M |
| 2025-09-04 | 101.50 | 102.00 | 101.50 | 102.00 | 1.6M |
| 2025-09-03 | 102.00 | 102.50 | 101.50 | 102.00 | 2.2M |
| 2025-09-02 | 101.50 | 102.00 | 101.00 | 102.00 | 2.5M |
| 2025-09-01 | 101.50 | 101.50 | 101.00 | 101.50 | 2.4M |
| 2025-08-29 | 101.50 | 102.00 | 101.00 | 101.00 | 2.4M |
| 2025-08-28 | 101.00 | 101.50 | 100.50 | 101.00 | 2.1M |
| 2025-08-27 | 101.00 | 102.00 | 101.00 | 101.00 | 2.1M |
| 2025-08-26 | 101.00 | 101.50 | 100.50 | 101.00 | 3.0M |
| 2025-08-25 | 101.00 | 101.50 | 100.50 | 101.00 | 2.6M |
| 2025-08-22 | 101.00 | 101.50 | 100.50 | 101.00 | 1.8M |
| 2025-08-21 | 101.00 | 101.50 | 100.50 | 100.50 | 0.9M |
| 2025-08-20 | 101.00 | 101.50 | 100.50 | 101.00 | 1.8M |
| 2025-08-19 | 101.00 | 101.50 | 100.00 | 101.00 | 3.0M |
| 2025-08-18 | 101.00 | 101.50 | 100.50 | 101.00 | 2.3M |
| 2025-08-15 | 101.00 | 101.50 | 100.50 | 101.00 | 1.7M |
| 2025-08-14 | 102.00 | 102.50 | 100.50 | 101.00 | 4.2M |
| 2025-08-13 | 101.00 | 102.50 | 100.50 | 102.00 | 10.5M |
| 2025-08-08 | 99.50 | 101.00 | 99.50 | 101.00 | 6.8M |
| 2025-08-07 | 99.75 | 100.00 | 99.25 | 99.75 | 6.1M |
| 2025-08-06 | 99.50 | 100.00 | 99.25 | 99.75 | 4.6M |
| 2025-08-05 | 99.25 | 99.50 | 99.25 | 99.50 | 2.0M |
| 2025-08-04 | 99.00 | 99.00 | 98.50 | 99.00 | 2.3M |
| 2025-08-01 | 99.00 | 99.50 | 98.75 | 98.75 | 3.1M |
| 2025-07-31 | 99.00 | 99.25 | 98.50 | 99.25 | 5.4M |
| 2025-07-30 | 98.75 | 99.25 | 98.50 | 98.75 | 3.2M |
| 2025-07-29 | 98.50 | 99.00 | 98.25 | 98.75 | 3.0M |
| 2025-07-25 | 98.50 | 98.75 | 98.25 | 98.25 | 0.8M |
| 2025-07-24 | 98.75 | 98.75 | 98.25 | 98.75 | 3.1M |
| 2025-07-23 | 98.75 | 99.00 | 98.50 | 98.75 | 3.3M |
| 2025-07-22 | 98.00 | 99.00 | 97.75 | 98.50 | 5.3M |
| 2025-07-21 | 98.00 | 98.00 | 97.50 | 97.75 | 3.5M |
| 2025-07-18 | 98.00 | 98.25 | 97.50 | 97.75 | 2.8M |
| 2025-07-17 | 97.50 | 98.00 | 97.25 | 98.00 | 6.3M |
| 2025-07-16 | 98.75 | 99.00 | 97.50 | 97.50 | 6.2M |
| 2025-07-15 | 98.50 | 99.00 | 98.25 | 99.00 | 4.6M |
| 2025-07-14 | 98.25 | 98.50 | 98.00 | 98.25 | 1.4M |
| 2025-07-11 | 98.25 | 98.25 | 98.00 | 98.25 | 1.0M |
| 2025-07-09 | 98.00 | 98.50 | 98.00 | 98.25 | 1.8M |
| 2025-07-08 | 98.00 | 98.50 | 97.75 | 98.00 | 3.4M |
| 2025-07-07 | 97.75 | 98.50 | 97.50 | 98.25 | 1.8M |
| 2025-07-04 | 98.00 | 98.25 | 97.75 | 98.00 | 1.1M |
| 2025-07-03 | 98.00 | 98.50 | 98.00 | 98.50 | 2.9M |
| 2025-07-02 | 97.50 | 98.00 | 97.25 | 98.00 | 2.2M |
| 2025-07-01 | 97.00 | 97.50 | 96.75 | 97.50 | 2.4M |
| 2025-06-30 | 97.50 | 97.75 | 96.75 | 96.75 | 2.9M |
| 2025-06-27 | 97.75 | 98.25 | 97.25 | 97.75 | 2.5M |
| 2025-06-26 | 97.25 | 98.25 | 97.25 | 98.00 | 3.7M |
| 2025-06-25 | 97.25 | 97.50 | 97.00 | 97.50 | 2.5M |
| 2025-06-24 | 97.00 | 97.25 | 97.00 | 97.25 | 2.1M |
| 2025-06-23 | 97.00 | 97.25 | 96.25 | 96.75 | 3.7M |
| 2025-06-20 | 97.00 | 97.75 | 97.00 | 97.25 | 3.1M |
| 2025-06-19 | 97.50 | 97.50 | 97.00 | 97.00 | 2.8M |
| 2025-06-18 | 97.50 | 98.50 | 97.50 | 97.50 | 3.2M |
| 2025-06-17 | 97.75 | 97.75 | 97.25 | 97.50 | 3.2M |
| 2025-06-16 | 97.75 | 98.00 | 97.50 | 97.75 | 2.0M |
| 2025-06-13 | 97.75 | 98.00 | 97.50 | 98.00 | 2.2M |
| 2025-06-12 | 97.75 | 98.00 | 97.25 | 98.00 | 2.4M |
| 2025-06-11 | 98.00 | 98.00 | 97.50 | 97.75 | 2.2M |
| 2025-06-10 | 97.50 | 98.00 | 97.25 | 98.00 | 2.8M |
| 2025-06-09 | 97.75 | 98.00 | 97.25 | 97.50 | 1.2M |
| 2025-06-06 | 98.00 | 98.00 | 97.25 | 97.50 | 1.1M |
| 2025-06-05 | 97.25 | 97.75 | 96.75 | 97.75 | 2.6M |
| 2025-06-04 | 97.75 | 98.00 | 96.75 | 97.25 | 5.5M |
| 2025-05-30 | 97.75 | 98.00 | 97.50 | 97.50 | 2.7M |
| 2025-05-29 | 98.25 | 98.25 | 97.75 | 97.75 | 1.9M |
| 2025-05-28 | 97.50 | 98.25 | 97.50 | 98.00 | 2.0M |
| 2025-05-27 | 98.00 | 98.75 | 97.25 | 97.75 | 7.7M |
| 2025-05-26 | 97.75 | 98.25 | 97.50 | 98.00 | 2.6M |
| 2025-05-23 | 98.25 | 98.50 | 97.75 | 97.75 | 1.5M |
| 2025-05-22 | 98.25 | 98.75 | 98.00 | 98.25 | 2.3M |
| 2025-05-21 | 98.75 | 99.00 | 98.25 | 98.25 | 2.4M |
| 2025-05-20 | 98.00 | 99.25 | 98.00 | 98.75 | 4.6M |
| 2025-05-19 | 97.75 | 98.25 | 97.50 | 98.00 | 2.7M |
| 2025-05-16 | 97.75 | 98.50 | 97.50 | 98.00 | 4.5M |
| 2025-05-15 | 98.00 | 98.00 | 97.50 | 97.75 | 2.8M |
| 2025-05-14 | 98.00 | 98.25 | 97.50 | 98.00 | 2.9M |
| 2025-05-13 | 98.00 | 98.00 | 97.50 | 97.75 | 2.9M |
| 2025-05-09 | 98.25 | 98.50 | 97.50 | 98.00 | 3.4M |
| 2025-05-08 | 98.00 | 98.50 | 97.75 | 98.25 | 3.6M |
| 2025-05-07 | 97.50 | 98.25 | 97.50 | 98.00 | 4.5M |
| 2025-05-06 | 97.50 | 98.00 | 97.00 | 97.75 | 4.5M |
| 2025-05-02 | 98.00 | 98.50 | 97.50 | 97.50 | 3.6M |
| 2025-04-30 | 97.50 | 98.50 | 96.50 | 98.25 | 7.4M |
| 2025-04-29 | 97.00 | 98.00 | 96.75 | 97.50 | 5.9M |
| 2025-04-28 | 96.50 | 97.25 | 96.00 | 96.75 | 4.6M |
| 2025-04-25 | 95.00 | 96.75 | 95.00 | 96.50 | 11.7M |
| 2025-04-24 | 99.75 | 100.00 | 99.50 | 100.00 | 8.6M |
| 2025-04-23 | 100.00 | 100.50 | 99.25 | 99.50 | 5.4M |
| 2025-04-22 | 100.00 | 100.00 | 99.50 | 99.75 | 5.8M |
| 2025-04-21 | 100.00 | 101.00 | 100.00 | 100.00 | 5.9M |
| 2025-04-18 | 100.00 | 100.50 | 99.75 | 100.00 | 3.6M |
| 2025-04-17 | 99.00 | 100.00 | 98.75 | 100.00 | 4.1M |
| 2025-04-16 | 98.25 | 99.25 | 98.25 | 98.75 | 4.0M |
| 2025-04-11 | 98.00 | 98.25 | 97.50 | 97.75 | 3.2M |
| 2025-04-10 | 97.25 | 98.50 | 97.25 | 98.00 | 3.8M |
| 2025-04-09 | 95.75 | 96.50 | 95.25 | 96.25 | 9.7M |
| 2025-04-08 | 96.00 | 97.00 | 95.00 | 96.25 | 12.1M |
| 2025-04-04 | 99.50 | 99.50 | 97.50 | 97.50 | 8.3M |
| 2025-04-03 | 98.75 | 99.50 | 98.75 | 99.25 | 2.3M |
| 2025-04-02 | 98.75 | 99.25 | 98.50 | 99.00 | 3.1M |
| 2025-04-01 | 99.00 | 99.75 | 98.50 | 98.50 | 5.0M |
| 2025-03-31 | 98.75 | 99.75 | 98.50 | 99.00 | 4.1M |
| 2025-03-28 | 100.00 | 100.50 | 99.50 | 100.00 | 1.4M |
| 2025-03-27 | 100.00 | 100.50 | 99.75 | 100.00 | 2.2M |
| 2025-03-26 | 100.50 | 101.00 | 99.75 | 100.00 | 3.4M |
| 2025-03-25 | 100.00 | 101.00 | 100.00 | 100.50 | 2.1M |
| 2025-03-24 | 101.00 | 101.00 | 100.00 | 100.50 | 2.3M |
| 2025-03-21 | 99.75 | 101.00 | 99.75 | 101.00 | 5.9M |
| 2025-03-20 | 100.00 | 100.50 | 99.75 | 99.75 | 3.2M |
| 2025-03-19 | 100.00 | 100.50 | 99.75 | 100.00 | 2.2M |
| 2025-03-18 | 99.00 | 100.50 | 98.75 | 100.00 | 8.7M |
| 2025-03-17 | 98.75 | 99.00 | 98.00 | 98.75 | 2.8M |
| 2025-03-14 | 98.00 | 99.00 | 98.00 | 98.50 | 2.9M |
| 2025-03-13 | 97.50 | 98.75 | 97.50 | 98.25 | 3.3M |
| 2025-03-12 | 97.50 | 98.25 | 97.00 | 97.75 | 4.8M |
| 2025-03-11 | 96.75 | 97.50 | 96.50 | 97.25 | 4.7M |
| 2025-03-10 | 96.75 | 97.75 | 96.50 | 97.00 | 4.1M |
| 2025-03-07 | 96.75 | 97.25 | 96.50 | 96.75 | 5.2M |
| 2025-03-06 | 98.00 | 98.00 | 96.75 | 97.00 | 7.3M |
| 2025-03-05 | 97.75 | 98.00 | 97.00 | 97.75 | 6.7M |
| 2025-03-04 | 98.25 | 98.25 | 97.50 | 97.75 | 6.1M |
| 2025-03-03 | 98.25 | 98.50 | 98.00 | 98.50 | 4.1M |
| 2025-02-28 | 98.50 | 98.75 | 98.00 | 98.25 | 6.6M |
| 2025-02-27 | 98.75 | 99.00 | 98.50 | 98.75 | 3.5M |
| 2025-02-26 | 98.75 | 99.50 | 98.50 | 98.75 | 5.2M |
| 2025-02-25 | 99.50 | 99.75 | 98.50 | 98.50 | 3.3M |
| 2025-02-24 | 99.50 | 100.00 | 99.25 | 99.50 | 3.2M |
| 2025-02-21 | 99.25 | 99.75 | 99.00 | 99.50 | 1.9M |
| 2025-02-20 | 99.00 | 99.50 | 98.75 | 99.25 | 3.8M |
| 2025-02-19 | 99.50 | 99.75 | 99.00 | 99.25 | 3.3M |
| 2025-02-18 | 99.00 | 99.50 | 98.75 | 99.50 | 2.3M |
| 2025-02-17 | 98.50 | 99.00 | 97.75 | 99.00 | 4.1M |
| 2025-02-14 | 97.75 | 98.25 | 97.75 | 98.00 | 2.1M |
| 2025-02-13 | 98.50 | 98.75 | 97.75 | 97.75 | 4.4M |
| 2025-02-11 | 98.00 | 98.75 | 97.75 | 98.50 | 2.2M |
| 2025-02-10 | 98.50 | 98.50 | 97.75 | 98.00 | 6.0M |
| 2025-02-07 | 99.50 | 99.75 | 98.25 | 98.75 | 6.7M |
| 2025-02-06 | 100.00 | 100.50 | 99.50 | 99.75 | 2.4M |
| 2025-02-05 | 100.50 | 100.50 | 99.75 | 100.50 | 3.4M |
| 2025-02-04 | 99.75 | 100.50 | 99.75 | 100.50 | 3.7M |
| 2025-02-03 | 99.25 | 100.00 | 98.75 | 99.75 | 5.2M |
| 2025-01-31 | 100.00 | 100.00 | 99.50 | 99.50 | 2.6M |
| 2025-01-30 | 99.75 | 100.00 | 99.50 | 99.75 | 2.8M |
| 2025-01-29 | 99.25 | 100.00 | 99.25 | 99.50 | 2.5M |
| 2025-01-28 | 99.00 | 99.25 | 98.50 | 99.25 | 3.8M |
| 2025-01-27 | 98.50 | 98.75 | 98.00 | 98.75 | 1.4M |
| 2025-01-24 | 98.25 | 98.75 | 98.00 | 98.50 | 2.5M |
| 2025-01-23 | 99.00 | 99.25 | 98.00 | 98.00 | 6.4M |
| 2025-01-22 | 99.00 | 99.50 | 98.75 | 99.00 | 2.8M |
| 2025-01-21 | 98.75 | 99.00 | 98.50 | 99.00 | 2.0M |
| 2025-01-20 | 98.75 | 99.00 | 98.25 | 98.75 | 1.9M |
| 2025-01-17 | 98.75 | 99.25 | 98.50 | 98.75 | 3.2M |
| 2025-01-16 | 99.25 | 99.50 | 98.75 | 99.00 | 3.3M |
| 2025-01-15 | 98.75 | 99.50 | 98.75 | 99.50 | 3.8M |
| 2025-01-14 | 99.00 | 99.50 | 98.75 | 98.75 | 2.7M |
| 2025-01-13 | 98.75 | 99.25 | 98.50 | 99.00 | 2.5M |
| 2025-01-10 | 98.75 | 99.25 | 98.25 | 98.75 | 2.8M |
| 2025-01-09 | 99.25 | 99.25 | 98.50 | 98.75 | 2.4M |
| 2025-01-08 | 99.00 | 99.25 | 98.75 | 99.25 | 2.9M |
| 2025-01-07 | 98.50 | 99.25 | 98.50 | 99.25 | 3.3M |
| 2025-01-06 | 98.50 | 99.00 | 98.25 | 98.50 | 2.3M |
| 2025-01-03 | 98.50 | 98.75 | 98.00 | 98.25 | 1.1M |
| 2025-01-02 | 98.50 | 98.75 | 98.00 | 98.50 | 1.2M |