106.85
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 105.44 | 108.00 | 105.16 | 106.85 | 3.8M |
| 2025-09-26 | 104.93 | 106.23 | 104.56 | 105.77 | 4.4M |
| 2025-09-25 | 103.43 | 104.82 | 102.93 | 104.39 | 3.6M |
| 2025-09-24 | 101.00 | 104.61 | 101.00 | 103.10 | 3.5M |
| 2025-09-23 | 98.45 | 101.34 | 98.32 | 100.72 | 3.5M |
| 2025-09-22 | 97.92 | 98.59 | 96.12 | 98.28 | 3.1M |
| 2025-09-19 | 98.82 | 99.08 | 97.39 | 98.50 | 11.9M |
| 2025-09-18 | 100.25 | 101.00 | 98.08 | 98.89 | 3.9M |
| 2025-09-17 | 97.70 | 100.32 | 97.52 | 99.68 | 3.6M |
| 2025-09-16 | 95.94 | 97.94 | 94.69 | 97.52 | 3.9M |
| 2025-09-15 | 96.42 | 97.48 | 95.42 | 95.58 | 3.8M |
| 2025-09-12 | 96.44 | 97.56 | 95.79 | 96.22 | 1.7M |
| 2025-09-11 | 95.98 | 97.03 | 95.23 | 95.84 | 2.3M |
| 2025-09-10 | 94.27 | 97.00 | 94.25 | 96.47 | 3.0M |
| 2025-09-09 | 94.55 | 96.10 | 94.50 | 94.73 | 1.9M |
| 2025-09-08 | 96.75 | 97.44 | 94.02 | 94.52 | 2.6M |
| 2025-09-05 | 95.86 | 96.76 | 94.46 | 95.51 | 2.4M |
| 2025-09-04 | 97.13 | 97.81 | 95.12 | 96.66 | 2.4M |
| 2025-09-03 | 98.32 | 98.81 | 95.96 | 97.08 | 2.6M |
| 2025-09-02 | 95.96 | 98.26 | 95.76 | 98.21 | 3.1M |
| 2025-08-29 | 96.87 | 97.33 | 96.19 | 96.78 | 1.5M |
| 2025-08-28 | 95.10 | 97.53 | 94.26 | 97.24 | 2.3M |
| 2025-08-27 | 96.28 | 97.20 | 95.25 | 95.30 | 2.5M |
| 2025-08-26 | 94.56 | 96.55 | 93.53 | 96.28 | 4.0M |
| 2025-08-25 | 94.66 | 95.34 | 94.19 | 94.62 | 2.2M |
| 2025-08-22 | 95.67 | 95.74 | 94.13 | 94.66 | 3.4M |
| 2025-08-21 | 94.00 | 95.47 | 93.78 | 95.45 | 2.5M |
| 2025-08-20 | 92.86 | 94.41 | 92.75 | 94.00 | 2.4M |
| 2025-08-19 | 92.09 | 93.12 | 91.02 | 93.05 | 3.1M |
| 2025-08-18 | 94.06 | 94.43 | 91.81 | 93.03 | 4.5M |
| 2025-08-15 | 94.99 | 96.07 | 92.54 | 95.13 | 6.7M |
| 2025-08-14 | 95.00 | 97.34 | 94.50 | 94.99 | 3.6M |
| 2025-08-13 | 97.25 | 97.44 | 95.11 | 96.46 | 4.8M |
| 2025-08-12 | 97.78 | 98.22 | 95.75 | 95.89 | 2.9M |
| 2025-08-11 | 99.05 | 100.00 | 97.65 | 97.96 | 2.5M |
| 2025-08-08 | 100.00 | 100.95 | 98.03 | 99.14 | 2.5M |
| 2025-08-07 | 101.65 | 102.73 | 99.90 | 100.01 | 2.4M |
| 2025-08-06 | 101.60 | 102.49 | 100.59 | 101.65 | 2.6M |
| 2025-08-05 | 101.94 | 101.94 | 99.55 | 101.04 | 2.8M |
| 2025-08-04 | 102.38 | 102.68 | 99.98 | 101.23 | 3.7M |
| 2025-08-01 | 104.27 | 104.39 | 101.43 | 101.97 | 2.7M |
| 2025-07-31 | 103.88 | 105.89 | 103.41 | 104.78 | 4.1M |
| 2025-07-30 | 100.00 | 105.47 | 99.79 | 104.21 | 7.6M |
| 2025-07-29 | 98.81 | 100.01 | 98.30 | 99.37 | 4.1M |
| 2025-07-28 | 98.31 | 98.45 | 96.81 | 98.13 | 3.3M |
| 2025-07-25 | 100.00 | 100.70 | 97.63 | 98.17 | 2.4M |
| 2025-07-24 | 99.37 | 100.95 | 98.85 | 99.60 | 3.9M |
| 2025-07-23 | 98.60 | 98.80 | 95.62 | 98.70 | 5.0M |
| 2025-07-22 | 99.63 | 101.38 | 98.60 | 99.61 | 4.3M |
| 2025-07-21 | 107.53 | 107.53 | 98.58 | 99.41 | 6.0M |
| 2025-07-18 | 109.48 | 109.50 | 107.80 | 108.64 | 2.3M |
| 2025-07-17 | 108.25 | 108.54 | 106.24 | 108.15 | 3.2M |
| 2025-07-16 | 108.02 | 109.01 | 107.20 | 108.31 | 3.5M |
| 2025-07-15 | 109.62 | 109.67 | 106.26 | 107.51 | 3.4M |
| 2025-07-14 | 106.00 | 110.38 | 105.57 | 109.58 | 4.3M |
| 2025-07-11 | 105.70 | 106.69 | 105.24 | 105.57 | 2.7M |
| 2025-07-10 | 104.94 | 105.75 | 103.39 | 105.20 | 2.6M |
| 2025-07-09 | 105.56 | 106.77 | 103.15 | 105.20 | 3.4M |
| 2025-07-08 | 109.07 | 109.71 | 105.69 | 106.38 | 4.0M |
| 2025-07-07 | 108.25 | 110.07 | 107.77 | 108.90 | 3.1M |
| 2025-07-03 | 111.42 | 111.42 | 107.94 | 108.74 | 1.8M |
| 2025-07-02 | 112.15 | 112.40 | 109.13 | 110.34 | 3.5M |
| 2025-07-01 | 116.44 | 116.65 | 110.90 | 111.19 | 4.0M |
| 2025-06-30 | 117.65 | 118.65 | 116.35 | 116.94 | 2.6M |
| 2025-06-27 | 118.68 | 119.44 | 117.97 | 118.96 | 5.2M |
| 2025-06-26 | 119.10 | 119.33 | 117.66 | 118.67 | 2.7M |
| 2025-06-25 | 122.20 | 122.20 | 118.73 | 119.08 | 2.7M |
| 2025-06-24 | 120.99 | 123.29 | 120.56 | 122.53 | 4.0M |
| 2025-06-23 | 121.91 | 123.14 | 120.69 | 121.45 | 3.1M |
| 2025-06-20 | 121.37 | 123.35 | 120.90 | 122.05 | 5.9M |
| 2025-06-18 | 120.03 | 121.10 | 118.30 | 120.77 | 3.1M |
| 2025-06-17 | 119.21 | 119.98 | 117.88 | 119.59 | 3.0M |
| 2025-06-16 | 117.08 | 119.98 | 116.70 | 118.61 | 2.6M |
| 2025-06-13 | 115.26 | 116.81 | 111.64 | 116.46 | 2.3M |
| 2025-06-12 | 112.20 | 115.01 | 111.97 | 114.96 | 2.6M |
| 2025-06-11 | 113.35 | 113.73 | 111.78 | 112.23 | 2.8M |
| 2025-06-10 | 115.65 | 116.20 | 111.30 | 112.57 | 3.3M |
| 2025-06-09 | 116.50 | 116.64 | 114.60 | 114.94 | 2.5M |
| 2025-06-06 | 116.08 | 117.78 | 115.79 | 117.35 | 1.5M |
| 2025-06-05 | 116.35 | 116.73 | 114.80 | 115.57 | 1.7M |
| 2025-06-04 | 118.14 | 118.37 | 116.02 | 116.20 | 2.1M |
| 2025-06-03 | 119.40 | 120.04 | 118.00 | 118.22 | 2.7M |
| 2025-06-02 | 118.36 | 119.41 | 117.30 | 119.30 | 2.6M |
| 2025-05-30 | 115.87 | 116.55 | 114.75 | 116.13 | 5.1M |
| 2025-05-29 | 115.83 | 116.01 | 114.95 | 115.68 | 1.5M |
| 2025-05-28 | 117.66 | 117.66 | 115.02 | 115.38 | 1.9M |
| 2025-05-27 | 117.08 | 117.63 | 115.31 | 117.28 | 1.9M |
| 2025-05-23 | 114.62 | 116.19 | 113.99 | 115.96 | 1.8M |
| 2025-05-22 | 114.69 | 115.46 | 113.60 | 114.39 | 3.3M |
| 2025-05-21 | 114.92 | 116.46 | 114.55 | 114.71 | 2.5M |
| 2025-05-20 | 113.99 | 115.94 | 113.33 | 114.92 | 2.7M |
| 2025-05-19 | 114.02 | 114.33 | 112.36 | 113.48 | 2.6M |
| 2025-05-16 | 114.90 | 114.90 | 113.28 | 114.02 | 1.9M |
| 2025-05-15 | 112.20 | 114.44 | 112.20 | 114.09 | 2.7M |
| 2025-05-14 | 112.24 | 113.57 | 111.45 | 113.31 | 2.5M |
| 2025-05-13 | 112.80 | 114.04 | 111.96 | 113.10 | 3.3M |
| 2025-05-12 | 113.33 | 113.65 | 109.10 | 110.92 | 4.0M |
| 2025-05-09 | 110.38 | 113.05 | 109.71 | 112.38 | 2.9M |
| 2025-05-08 | 111.22 | 111.71 | 108.73 | 108.81 | 3.4M |
| 2025-05-07 | 109.07 | 110.89 | 108.31 | 110.31 | 2.5M |
| 2025-05-06 | 108.83 | 110.12 | 107.84 | 108.51 | 2.8M |
| 2025-05-05 | 105.39 | 108.85 | 105.31 | 108.35 | 3.3M |
| 2025-05-02 | 105.35 | 106.17 | 103.33 | 105.88 | 2.8M |
| 2025-05-01 | 101.23 | 105.57 | 101.23 | 103.43 | 4.0M |
| 2025-04-30 | 104.51 | 105.93 | 101.88 | 103.90 | 6.1M |
| 2025-04-29 | 106.33 | 108.00 | 105.55 | 107.47 | 3.1M |
| 2025-04-28 | 105.47 | 107.34 | 105.41 | 107.11 | 2.9M |
| 2025-04-25 | 103.16 | 105.44 | 103.02 | 105.30 | 2.0M |
| 2025-04-24 | 104.95 | 105.36 | 103.81 | 104.40 | 2.4M |
| 2025-04-23 | 103.01 | 105.95 | 101.36 | 105.02 | 3.5M |
| 2025-04-22 | 103.93 | 104.43 | 102.03 | 103.01 | 2.6M |
| 2025-04-21 | 106.40 | 106.40 | 101.22 | 102.24 | 3.1M |
| 2025-04-17 | 106.27 | 107.30 | 105.69 | 106.47 | 3.6M |
| 2025-04-16 | 104.03 | 106.35 | 104.03 | 104.75 | 3.2M |
| 2025-04-15 | 103.13 | 104.99 | 102.71 | 104.23 | 2.3M |
| 2025-04-14 | 105.89 | 106.12 | 102.52 | 102.92 | 2.8M |
| 2025-04-11 | 99.93 | 104.19 | 99.50 | 103.42 | 4.4M |
| 2025-04-10 | 101.50 | 102.10 | 97.44 | 99.55 | 4.4M |
| 2025-04-09 | 97.99 | 104.22 | 95.35 | 103.80 | 9.0M |
| 2025-04-08 | 105.00 | 105.58 | 98.54 | 100.01 | 6.4M |
| 2025-04-07 | 98.08 | 105.10 | 96.81 | 100.06 | 7.6M |
| 2025-04-04 | 106.90 | 107.00 | 98.26 | 100.01 | 10.6M |
| 2025-04-03 | 110.59 | 112.66 | 110.40 | 110.55 | 4.8M |
| 2025-04-02 | 112.32 | 114.03 | 111.86 | 113.87 | 3.0M |
| 2025-04-01 | 111.40 | 112.82 | 110.69 | 112.74 | 3.1M |
| 2025-03-31 | 110.94 | 112.23 | 109.90 | 111.32 | 3.1M |
| 2025-03-28 | 109.73 | 111.18 | 109.54 | 110.94 | 3.0M |
| 2025-03-27 | 109.98 | 110.52 | 109.16 | 109.64 | 2.8M |
| 2025-03-26 | 110.00 | 111.17 | 109.40 | 109.94 | 4.2M |
| 2025-03-25 | 109.20 | 110.10 | 108.78 | 109.81 | 4.5M |
| 2025-03-24 | 108.03 | 109.40 | 107.36 | 109.10 | 5.7M |
| 2025-03-21 | 109.04 | 109.58 | 107.07 | 107.35 | 53.1M |
| 2025-03-20 | 108.34 | 109.63 | 107.89 | 109.25 | 6.8M |
| 2025-03-19 | 107.03 | 109.00 | 106.43 | 108.56 | 5.8M |
| 2025-03-18 | 106.62 | 108.84 | 106.06 | 107.00 | 5.0M |
| 2025-03-17 | 102.50 | 105.76 | 101.95 | 105.57 | 5.0M |
| 2025-03-14 | 101.15 | 103.21 | 100.56 | 102.60 | 3.6M |
| 2025-03-13 | 100.40 | 101.62 | 99.43 | 101.18 | 2.5M |
| 2025-03-12 | 101.71 | 102.16 | 99.67 | 100.82 | 3.5M |
| 2025-03-11 | 98.45 | 101.40 | 98.35 | 100.30 | 4.4M |
| 2025-03-10 | 97.56 | 99.42 | 96.39 | 99.09 | 5.3M |
| 2025-03-07 | 95.75 | 96.59 | 93.09 | 96.03 | 4.1M |
| 2025-03-06 | 100.81 | 101.26 | 96.13 | 96.24 | 5.4M |
| 2025-03-05 | 100.34 | 102.03 | 98.91 | 101.64 | 3.8M |
| 2025-03-04 | 97.85 | 101.65 | 96.75 | 100.70 | 4.4M |
| 2025-03-03 | 99.89 | 100.14 | 97.68 | 98.35 | 4.2M |
| 2025-02-28 | 97.46 | 99.04 | 96.92 | 98.88 | 4.0M |
| 2025-02-27 | 101.65 | 102.00 | 97.66 | 97.76 | 8.3M |
| 2025-02-26 | 102.75 | 104.15 | 102.17 | 102.43 | 3.0M |
| 2025-02-25 | 103.85 | 104.38 | 101.73 | 102.89 | 3.0M |
| 2025-02-24 | 104.30 | 104.42 | 102.72 | 103.90 | 2.7M |
| 2025-02-21 | 105.87 | 106.57 | 103.40 | 104.14 | 4.3M |
| 2025-02-20 | 106.37 | 107.17 | 104.28 | 106.15 | 3.1M |
| 2025-02-19 | 107.36 | 109.06 | 107.00 | 107.45 | 3.3M |
| 2025-02-18 | 105.33 | 107.02 | 104.06 | 106.39 | 3.2M |
| 2025-02-14 | 105.27 | 106.49 | 105.03 | 105.33 | 1.8M |
| 2025-02-13 | 104.26 | 105.35 | 103.44 | 105.03 | 2.0M |
| 2025-02-12 | 105.64 | 106.45 | 103.54 | 104.01 | 2.2M |
| 2025-02-11 | 105.67 | 106.66 | 104.96 | 105.79 | 2.6M |
| 2025-02-10 | 104.08 | 105.54 | 103.11 | 105.12 | 2.3M |
| 2025-02-07 | 103.88 | 105.07 | 102.65 | 103.00 | 1.6M |
| 2025-02-06 | 105.09 | 105.40 | 103.16 | 103.87 | 2.3M |
| 2025-02-05 | 104.09 | 105.85 | 103.60 | 105.09 | 2.5M |
| 2025-02-04 | 102.70 | 104.67 | 102.25 | 103.95 | 2.3M |
| 2025-02-03 | 102.09 | 103.26 | 101.37 | 102.87 | 2.4M |
| 2025-01-31 | 103.07 | 103.07 | 101.17 | 101.60 | 2.1M |
| 2025-01-30 | 103.60 | 104.00 | 102.35 | 102.72 | 1.4M |
| 2025-01-29 | 101.85 | 103.43 | 101.71 | 102.57 | 1.4M |
| 2025-01-28 | 100.52 | 102.22 | 100.47 | 102.13 | 2.1M |
| 2025-01-27 | 103.86 | 104.20 | 99.07 | 101.42 | 7.5M |
| 2025-01-24 | 106.00 | 106.36 | 105.54 | 106.00 | 3.0M |
| 2025-01-23 | 107.13 | 107.56 | 105.98 | 106.00 | 2.5M |
| 2025-01-22 | 107.25 | 108.32 | 106.71 | 107.06 | 1.8M |
| 2025-01-21 | 105.70 | 107.05 | 105.14 | 106.80 | 2.3M |
| 2025-01-17 | 107.99 | 109.47 | 105.97 | 106.36 | 3.3M |
| 2025-01-16 | 105.36 | 108.83 | 105.08 | 107.78 | 4.3M |
| 2025-01-15 | 105.00 | 106.27 | 104.57 | 105.24 | 3.9M |
| 2025-01-14 | 101.77 | 104.72 | 101.40 | 104.12 | 4.0M |
| 2025-01-13 | 103.25 | 103.67 | 101.02 | 102.21 | 3.1M |
| 2025-01-10 | 104.76 | 105.00 | 102.09 | 102.15 | 2.8M |
| 2025-01-08 | 103.41 | 104.13 | 102.42 | 102.92 | 2.5M |
| 2025-01-07 | 101.86 | 103.40 | 101.65 | 102.68 | 3.1M |
| 2025-01-06 | 101.40 | 102.58 | 100.77 | 101.50 | 3.2M |
| 2025-01-03 | 101.22 | 101.93 | 99.25 | 100.01 | 2.0M |
| 2025-01-02 | 100.34 | 101.67 | 99.38 | 101.22 | 3.4M |