111.15
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 112.00 | 113.07 | 110.20 | 111.15 | 13.3M |
| 2025-09-30 | 112.99 | 114.83 | 110.96 | 110.99 | 7.6M |
| 2025-09-29 | 112.55 | 112.70 | 110.82 | 112.62 | 6.1M |
| 2025-09-26 | 111.35 | 112.24 | 110.70 | 112.10 | 5.1M |
| 2025-09-25 | 114.52 | 115.25 | 110.81 | 110.99 | 8.4M |
| 2025-09-24 | 114.30 | 114.57 | 111.96 | 113.67 | 5.2M |
| 2025-09-23 | 111.88 | 115.57 | 111.75 | 114.40 | 7.3M |
| 2025-09-22 | 113.45 | 114.05 | 112.15 | 112.49 | 7.3M |
| 2025-09-19 | 114.31 | 115.07 | 113.09 | 114.09 | 12.6M |
| 2025-09-18 | 111.40 | 113.75 | 111.26 | 113.62 | 7.1M |
| 2025-09-17 | 111.37 | 112.46 | 111.21 | 112.26 | 6.5M |
| 2025-09-16 | 113.22 | 114.13 | 110.15 | 110.86 | 5.5M |
| 2025-09-15 | 113.67 | 113.67 | 111.33 | 112.54 | 6.2M |
| 2025-09-12 | 117.49 | 117.63 | 114.18 | 114.55 | 6.5M |
| 2025-09-11 | 115.40 | 118.11 | 115.22 | 117.86 | 5.5M |
| 2025-09-10 | 115.54 | 115.85 | 114.50 | 115.25 | 7.8M |
| 2025-09-09 | 115.88 | 116.25 | 113.87 | 115.76 | 6.2M |
| 2025-09-08 | 114.68 | 116.18 | 113.82 | 115.88 | 16.9M |
| 2025-09-05 | 112.41 | 115.81 | 112.25 | 115.05 | 7.0M |
| 2025-09-04 | 113.15 | 113.83 | 112.28 | 112.77 | 4.0M |
| 2025-09-03 | 112.63 | 113.40 | 112.15 | 112.99 | 4.5M |
| 2025-09-02 | 112.90 | 113.30 | 111.28 | 112.71 | 4.4M |
| 2025-08-29 | 112.76 | 113.24 | 112.15 | 112.97 | 4.6M |
| 2025-08-28 | 113.63 | 113.85 | 112.32 | 112.56 | 4.1M |
| 2025-08-27 | 114.02 | 115.22 | 113.76 | 113.92 | 4.7M |
| 2025-08-26 | 114.35 | 115.24 | 113.89 | 114.75 | 5.9M |
| 2025-08-25 | 114.91 | 115.50 | 113.81 | 114.15 | 3.8M |
| 2025-08-22 | 116.90 | 118.13 | 114.52 | 114.77 | 5.5M |
| 2025-08-21 | 115.50 | 117.94 | 114.56 | 116.14 | 6.1M |
| 2025-08-20 | 118.57 | 120.89 | 118.46 | 118.73 | 5.6M |
| 2025-08-19 | 118.22 | 119.53 | 117.07 | 117.98 | 6.5M |
| 2025-08-18 | 118.31 | 119.37 | 117.85 | 117.99 | 4.5M |
| 2025-08-15 | 118.55 | 119.02 | 117.67 | 118.37 | 8.9M |
| 2025-08-14 | 119.80 | 120.50 | 118.12 | 119.02 | 5.5M |
| 2025-08-13 | 120.55 | 121.12 | 119.50 | 120.14 | 4.9M |
| 2025-08-12 | 120.56 | 121.83 | 119.26 | 120.02 | 6.1M |
| 2025-08-11 | 119.23 | 120.61 | 118.17 | 120.47 | 8.0M |
| 2025-08-08 | 115.22 | 121.38 | 114.80 | 119.41 | 13.1M |
| 2025-08-07 | 110.58 | 110.67 | 108.54 | 110.28 | 9.2M |
| 2025-08-06 | 111.97 | 112.25 | 110.19 | 110.28 | 7.4M |
| 2025-08-05 | 113.99 | 114.50 | 112.31 | 112.46 | 6.1M |
| 2025-08-04 | 113.45 | 114.57 | 113.23 | 114.51 | 5.6M |
| 2025-08-01 | 112.26 | 113.81 | 111.85 | 113.18 | 5.0M |
| 2025-07-31 | 113.86 | 115.54 | 111.80 | 112.29 | 7.9M |
| 2025-07-30 | 114.27 | 115.75 | 113.53 | 114.76 | 5.8M |
| 2025-07-29 | 112.95 | 114.41 | 112.30 | 114.23 | 6.3M |
| 2025-07-28 | 113.39 | 114.75 | 112.68 | 113.03 | 5.4M |
| 2025-07-25 | 114.56 | 117.60 | 114.13 | 116.20 | 7.7M |
| 2025-07-24 | 113.58 | 113.70 | 112.51 | 113.20 | 4.1M |
| 2025-07-23 | 110.62 | 113.89 | 110.38 | 113.56 | 5.2M |
| 2025-07-22 | 108.40 | 110.97 | 108.06 | 110.17 | 4.5M |
| 2025-07-21 | 108.38 | 109.38 | 107.75 | 108.28 | 3.6M |
| 2025-07-18 | 109.85 | 110.90 | 108.04 | 108.22 | 6.6M |
| 2025-07-17 | 109.21 | 110.15 | 108.16 | 108.80 | 4.3M |
| 2025-07-16 | 108.58 | 110.72 | 108.57 | 109.85 | 4.0M |
| 2025-07-15 | 110.94 | 111.49 | 108.73 | 109.06 | 4.9M |
| 2025-07-14 | 109.67 | 112.19 | 109.66 | 112.09 | 6.4M |
| 2025-07-11 | 113.54 | 113.81 | 109.45 | 109.64 | 6.1M |
| 2025-07-10 | 113.07 | 114.87 | 112.83 | 114.54 | 6.1M |
| 2025-07-09 | 112.43 | 113.67 | 111.83 | 113.24 | 5.2M |
| 2025-07-08 | 111.76 | 113.15 | 110.89 | 111.06 | 4.7M |
| 2025-07-07 | 112.00 | 112.58 | 110.75 | 111.78 | 7.0M |
| 2025-07-03 | 111.55 | 112.08 | 110.61 | 111.75 | 4.0M |
| 2025-07-02 | 111.79 | 112.83 | 111.09 | 111.51 | 6.0M |
| 2025-07-01 | 111.50 | 112.57 | 110.80 | 111.73 | 7.7M |
| 2025-06-30 | 110.61 | 111.44 | 109.88 | 110.87 | 6.6M |
| 2025-06-27 | 108.26 | 112.00 | 106.84 | 110.67 | 19.5M |
| 2025-06-26 | 106.19 | 107.86 | 105.79 | 107.62 | 6.3M |
| 2025-06-25 | 106.84 | 106.92 | 104.46 | 105.93 | 6.1M |
| 2025-06-24 | 106.33 | 107.60 | 106.00 | 107.20 | 7.9M |
| 2025-06-23 | 108.82 | 109.44 | 105.35 | 106.19 | 8.2M |
| 2025-06-20 | 108.85 | 110.16 | 107.30 | 108.50 | 23.3M |
| 2025-06-18 | 108.61 | 111.78 | 107.19 | 108.00 | 12.9M |
| 2025-06-17 | 110.29 | 110.69 | 107.74 | 108.00 | 7.5M |
| 2025-06-16 | 110.17 | 111.47 | 108.80 | 110.83 | 4.7M |
| 2025-06-13 | 110.51 | 111.37 | 109.48 | 109.98 | 8.2M |
| 2025-06-12 | 110.59 | 112.09 | 108.90 | 112.05 | 7.0M |
| 2025-06-11 | 109.82 | 111.04 | 109.02 | 109.30 | 6.4M |
| 2025-06-10 | 109.89 | 112.24 | 109.76 | 110.09 | 8.9M |
| 2025-06-09 | 112.60 | 113.52 | 111.77 | 113.00 | 6.2M |
| 2025-06-06 | 111.69 | 112.76 | 110.77 | 112.46 | 5.3M |
| 2025-06-05 | 108.97 | 112.53 | 108.31 | 110.46 | 10.8M |
| 2025-06-04 | 109.52 | 111.29 | 108.89 | 109.02 | 8.0M |
| 2025-06-03 | 108.40 | 109.77 | 107.65 | 109.33 | 9.9M |
| 2025-06-02 | 109.24 | 110.41 | 105.69 | 108.91 | 10.0M |
| 2025-05-30 | 111.62 | 111.62 | 109.58 | 110.08 | 11.9M |
| 2025-05-29 | 108.59 | 111.24 | 108.12 | 111.11 | 5.6M |
| 2025-05-28 | 109.12 | 109.45 | 107.23 | 108.44 | 4.6M |
| 2025-05-27 | 108.30 | 109.55 | 108.04 | 109.09 | 7.9M |
| 2025-05-23 | 105.85 | 107.84 | 105.58 | 107.37 | 6.0M |
| 2025-05-22 | 107.25 | 107.95 | 106.13 | 106.74 | 7.1M |
| 2025-05-21 | 108.11 | 108.77 | 107.39 | 107.72 | 8.0M |
| 2025-05-20 | 105.76 | 109.26 | 105.76 | 109.11 | 10.7M |
| 2025-05-19 | 103.00 | 106.25 | 102.84 | 106.16 | 8.6M |
| 2025-05-16 | 100.61 | 102.55 | 100.23 | 102.50 | 6.4M |
| 2025-05-15 | 99.53 | 100.62 | 97.86 | 100.34 | 9.7M |
| 2025-05-14 | 100.93 | 101.73 | 98.08 | 98.38 | 10.0M |
| 2025-05-13 | 102.56 | 102.83 | 100.73 | 101.43 | 8.4M |
| 2025-05-12 | 96.79 | 104.66 | 96.19 | 103.82 | 12.9M |
| 2025-05-09 | 98.07 | 98.65 | 96.20 | 96.91 | 13.1M |
| 2025-05-08 | 97.25 | 98.44 | 95.30 | 98.16 | 13.0M |
| 2025-05-07 | 97.87 | 99.70 | 97.33 | 98.90 | 8.1M |
| 2025-05-06 | 102.33 | 102.73 | 97.33 | 97.88 | 11.4M |
| 2025-05-05 | 103.72 | 103.85 | 102.46 | 102.81 | 5.5M |
| 2025-05-02 | 104.87 | 105.17 | 102.48 | 103.68 | 7.0M |
| 2025-05-01 | 105.51 | 105.86 | 103.16 | 103.25 | 7.3M |
| 2025-04-30 | 105.33 | 106.81 | 103.80 | 106.54 | 9.6M |
| 2025-04-29 | 105.68 | 107.17 | 104.11 | 104.21 | 7.6M |
| 2025-04-28 | 103.86 | 106.54 | 103.14 | 106.34 | 9.5M |
| 2025-04-25 | 102.68 | 104.20 | 93.37 | 103.17 | 14.2M |
| 2025-04-24 | 106.11 | 107.56 | 105.74 | 106.15 | 10.1M |
| 2025-04-23 | 105.95 | 106.64 | 99.32 | 106.38 | 8.2M |
| 2025-04-22 | 104.90 | 106.44 | 104.78 | 105.51 | 7.5M |
| 2025-04-21 | 104.10 | 105.23 | 103.09 | 104.33 | 6.7M |
| 2025-04-17 | 104.74 | 105.75 | 103.52 | 104.54 | 8.1M |
| 2025-04-16 | 105.93 | 106.40 | 104.35 | 104.88 | 7.1M |
| 2025-04-15 | 106.40 | 106.50 | 104.87 | 105.68 | 7.6M |
| 2025-04-14 | 103.98 | 107.18 | 103.98 | 106.50 | 6.3M |
| 2025-04-11 | 102.18 | 104.79 | 100.76 | 103.63 | 8.7M |
| 2025-04-10 | 104.82 | 105.00 | 99.25 | 101.40 | 14.2M |
| 2025-04-09 | 97.97 | 107.46 | 97.32 | 105.25 | 19.2M |
| 2025-04-08 | 105.40 | 107.47 | 101.80 | 103.19 | 11.3M |
| 2025-04-07 | 104.75 | 109.00 | 103.32 | 105.52 | 14.2M |
| 2025-04-04 | 110.51 | 112.87 | 107.12 | 107.25 | 12.9M |
| 2025-04-03 | 113.02 | 114.75 | 112.28 | 112.39 | 10.0M |
| 2025-04-02 | 111.13 | 112.02 | 110.47 | 111.89 | 7.4M |
| 2025-04-01 | 112.00 | 112.86 | 110.71 | 111.28 | 6.3M |
| 2025-03-31 | 109.67 | 112.46 | 109.60 | 112.05 | 8.8M |
| 2025-03-28 | 111.15 | 112.38 | 109.65 | 111.79 | 7.8M |
| 2025-03-27 | 110.00 | 111.81 | 109.74 | 111.16 | 6.4M |
| 2025-03-26 | 107.99 | 110.46 | 107.90 | 109.27 | 7.4M |
| 2025-03-25 | 106.74 | 107.95 | 106.30 | 107.89 | 8.4M |
| 2025-03-24 | 107.01 | 107.39 | 106.10 | 106.74 | 8.6M |
| 2025-03-21 | 105.16 | 107.42 | 104.92 | 107.08 | 26.5M |
| 2025-03-20 | 106.83 | 106.83 | 104.70 | 105.87 | 11.3M |
| 2025-03-19 | 109.69 | 109.72 | 105.80 | 107.51 | 12.0M |
| 2025-03-18 | 112.19 | 112.20 | 109.84 | 110.23 | 10.3M |
| 2025-03-17 | 110.53 | 112.56 | 109.46 | 112.26 | 9.3M |
| 2025-03-14 | 112.89 | 113.36 | 110.90 | 111.44 | 8.6M |
| 2025-03-13 | 113.79 | 115.47 | 112.70 | 113.35 | 6.9M |
| 2025-03-12 | 113.15 | 114.87 | 112.82 | 113.99 | 8.1M |
| 2025-03-11 | 116.65 | 116.98 | 113.92 | 114.43 | 11.5M |
| 2025-03-10 | 117.00 | 119.96 | 116.78 | 117.21 | 11.2M |
| 2025-03-07 | 115.65 | 118.42 | 114.79 | 117.41 | 14.4M |
| 2025-03-06 | 115.46 | 116.31 | 114.61 | 116.04 | 7.7M |
| 2025-03-05 | 114.74 | 117.21 | 114.50 | 115.44 | 16.1M |
| 2025-03-04 | 117.25 | 117.39 | 113.58 | 114.74 | 12.0M |
| 2025-03-03 | 114.89 | 117.16 | 114.68 | 115.99 | 10.0M |
| 2025-02-28 | 112.15 | 114.77 | 111.81 | 114.31 | 12.6M |
| 2025-02-27 | 110.33 | 112.57 | 110.05 | 111.99 | 6.5M |
| 2025-02-26 | 110.71 | 111.07 | 108.40 | 110.46 | 5.9M |
| 2025-02-25 | 111.10 | 112.11 | 110.10 | 111.53 | 8.1M |
| 2025-02-24 | 109.57 | 111.99 | 109.45 | 111.03 | 10.5M |
| 2025-02-21 | 110.73 | 111.03 | 109.77 | 109.95 | 9.7M |
| 2025-02-20 | 107.78 | 110.11 | 107.43 | 110.03 | 7.7M |
| 2025-02-19 | 105.23 | 107.81 | 105.20 | 107.65 | 6.4M |
| 2025-02-18 | 104.25 | 106.58 | 104.00 | 105.25 | 9.4M |
| 2025-02-14 | 105.80 | 106.69 | 103.92 | 104.08 | 6.4M |
| 2025-02-13 | 104.84 | 106.43 | 103.82 | 105.96 | 8.7M |
| 2025-02-12 | 101.74 | 104.71 | 100.83 | 103.31 | 16.2M |
| 2025-02-11 | 95.33 | 96.28 | 95.03 | 96.14 | 6.3M |
| 2025-02-10 | 96.04 | 96.17 | 94.56 | 95.48 | 9.6M |
| 2025-02-07 | 97.76 | 98.33 | 95.90 | 96.04 | 7.2M |
| 2025-02-06 | 99.54 | 99.59 | 97.85 | 98.04 | 4.5M |
| 2025-02-05 | 98.48 | 100.51 | 98.01 | 99.65 | 7.7M |
| 2025-02-04 | 98.38 | 98.47 | 97.05 | 97.99 | 6.2M |
| 2025-02-03 | 97.03 | 99.45 | 96.74 | 98.38 | 10.5M |
| 2025-01-31 | 96.73 | 98.37 | 96.43 | 97.20 | 9.4M |
| 2025-01-30 | 96.56 | 96.97 | 95.44 | 96.95 | 5.0M |
| 2025-01-29 | 94.40 | 95.93 | 94.08 | 95.59 | 5.6M |
| 2025-01-28 | 95.00 | 96.70 | 93.81 | 93.85 | 7.4M |
| 2025-01-27 | 93.10 | 95.84 | 93.10 | 95.35 | 7.9M |
| 2025-01-24 | 92.36 | 94.00 | 92.26 | 93.07 | 5.4M |
| 2025-01-23 | 93.03 | 93.29 | 92.21 | 92.92 | 4.1M |
| 2025-01-22 | 92.63 | 93.31 | 91.84 | 93.04 | 7.3M |
| 2025-01-21 | 92.06 | 93.90 | 92.06 | 92.96 | 10.5M |
| 2025-01-17 | 92.01 | 92.80 | 91.69 | 91.84 | 6.9M |
| 2025-01-16 | 92.26 | 93.07 | 90.82 | 91.65 | 9.0M |
| 2025-01-15 | 91.35 | 92.66 | 91.04 | 92.38 | 8.1M |
| 2025-01-14 | 90.59 | 91.48 | 89.83 | 91.00 | 7.4M |
| 2025-01-13 | 90.30 | 90.37 | 89.02 | 89.94 | 6.5M |
| 2025-01-10 | 90.19 | 91.43 | 88.57 | 89.88 | 7.9M |
| 2025-01-08 | 90.68 | 90.68 | 89.00 | 89.14 | 8.1M |
| 2025-01-07 | 90.89 | 91.51 | 90.51 | 90.63 | 5.8M |
| 2025-01-06 | 90.75 | 91.53 | 90.33 | 91.23 | 6.8M |
| 2025-01-03 | 92.19 | 92.34 | 91.31 | 91.41 | 4.3M |
| 2025-01-02 | 92.62 | 92.83 | 91.40 | 91.88 | 3.7M |