110.70
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 110.85 | 113.30 | 110.85 | 112.01 | 0.1M |
| 2024-12-30 | 112.24 | 112.45 | 110.51 | 110.95 | 0.1M |
| 2024-12-27 | 112.21 | 112.55 | 111.52 | 111.63 | 0.0M |
| 2024-12-26 | 112.96 | 112.98 | 112.01 | 112.20 | 0.0M |
| 2024-12-25 | 113.26 | 113.26 | 112.17 | 112.58 | 0.0M |
| 2024-12-24 | 113.43 | 113.43 | 111.76 | 112.71 | 0.0M |
| 2024-12-23 | 112.10 | 113.00 | 112.10 | 112.54 | 0.0M |
| 2024-12-20 | 112.66 | 113.38 | 111.12 | 111.80 | 0.1M |
| 2024-12-19 | 113.00 | 113.44 | 110.60 | 111.97 | 0.1M |
| 2024-12-18 | 114.00 | 114.66 | 113.50 | 113.69 | 0.0M |
| 2024-12-17 | 115.00 | 115.60 | 113.25 | 113.88 | 0.1M |
| 2024-12-16 | 117.29 | 117.29 | 115.33 | 115.50 | 0.1M |
| 2024-12-13 | 118.49 | 118.49 | 115.80 | 116.90 | 0.1M |
| 2024-12-12 | 116.39 | 118.70 | 115.84 | 118.60 | 0.1M |
| 2024-12-11 | 114.78 | 116.39 | 114.16 | 116.39 | 0.1M |
| 2024-12-10 | 116.80 | 118.87 | 113.66 | 114.10 | 0.2M |
| 2024-12-09 | 111.00 | 113.50 | 111.00 | 113.27 | 0.1M |
| 2024-12-06 | 110.28 | 111.50 | 109.91 | 111.38 | 0.0M |
| 2024-12-05 | 110.50 | 110.91 | 109.54 | 110.28 | 0.1M |
| 2024-12-04 | 109.51 | 110.96 | 109.00 | 110.95 | 0.1M |
| 2024-12-03 | 109.68 | 109.69 | 107.19 | 109.50 | 0.2M |
| 2024-12-02 | 110.68 | 111.19 | 109.00 | 109.00 | 0.1M |
| 2024-11-29 | 110.93 | 111.70 | 110.00 | 111.30 | 0.1M |
| 2024-11-28 | 110.96 | 110.96 | 109.91 | 110.09 | 0.0M |
| 2024-11-27 | 110.87 | 110.87 | 108.00 | 110.00 | 0.1M |
| 2024-11-26 | 109.64 | 111.88 | 109.60 | 110.00 | 0.2M |
| 2024-11-25 | 116.00 | 116.00 | 109.00 | 109.63 | 0.9M |
| 2024-11-22 | 118.13 | 118.20 | 115.00 | 115.91 | 0.1M |
| 2024-11-21 | 117.90 | 118.20 | 116.10 | 118.13 | 0.1M |
| 2024-11-20 | 117.17 | 118.39 | 116.51 | 117.22 | 0.1M |
| 2024-11-19 | 118.57 | 119.67 | 116.13 | 118.00 | 0.1M |
| 2024-11-18 | 119.00 | 120.87 | 118.06 | 118.56 | 0.1M |
| 2024-11-15 | 119.63 | 119.63 | 118.00 | 118.05 | 0.1M |
| 2024-11-14 | 123.99 | 123.99 | 119.00 | 119.00 | 0.2M |
| 2024-11-13 | 123.80 | 124.44 | 123.00 | 123.31 | 0.1M |
| 2024-11-12 | 125.70 | 127.50 | 123.50 | 123.97 | 0.1M |
| 2024-11-11 | 125.10 | 126.80 | 125.03 | 125.70 | 0.1M |
| 2024-11-08 | 130.00 | 130.88 | 123.78 | 126.50 | 0.2M |
| 2024-11-07 | 124.28 | 128.99 | 123.99 | 128.99 | 0.2M |
| 2024-11-06 | 124.90 | 124.97 | 123.10 | 124.28 | 0.1M |
| 2024-11-05 | 121.85 | 124.30 | 121.40 | 124.30 | 0.1M |
| 2024-11-04 | 120.50 | 121.85 | 120.00 | 121.85 | 0.1M |
| 2024-11-01 | 118.89 | 121.00 | 118.00 | 120.17 | 0.1M |
| 2024-10-31 | 118.40 | 120.40 | 118.00 | 118.90 | 0.1M |
| 2024-10-30 | 119.03 | 119.39 | 117.00 | 117.40 | 0.2M |
| 2024-10-29 | 120.90 | 121.00 | 119.00 | 120.00 | 0.1M |
| 2024-10-28 | 120.38 | 121.37 | 118.14 | 120.71 | 0.1M |
| 2024-10-25 | 119.08 | 121.63 | 119.07 | 120.50 | 0.0M |
| 2024-10-24 | 121.95 | 121.95 | 118.85 | 119.05 | 0.1M |
| 2024-10-23 | 120.67 | 123.60 | 119.07 | 121.95 | 0.2M |
| 2024-10-22 | 117.80 | 119.80 | 117.80 | 119.77 | 0.1M |
| 2024-10-21 | 118.03 | 118.86 | 117.03 | 117.80 | 0.1M |
| 2024-10-18 | 114.25 | 119.48 | 113.06 | 117.97 | 0.1M |
| 2024-10-17 | 115.69 | 115.99 | 114.07 | 114.79 | 0.1M |
| 2024-10-16 | 114.66 | 115.65 | 113.50 | 114.60 | 0.1M |
| 2024-10-15 | 117.00 | 117.15 | 114.51 | 114.66 | 0.1M |
| 2024-10-14 | 116.00 | 118.52 | 114.05 | 116.92 | 0.2M |
| 2024-10-11 | 115.53 | 116.47 | 114.03 | 114.03 | 0.1M |
| 2024-10-10 | 118.09 | 121.80 | 115.10 | 115.51 | 0.3M |
| 2024-10-09 | 122.61 | 125.97 | 117.00 | 117.20 | 0.4M |
| 2024-10-08 | 137.50 | 137.72 | 125.20 | 128.80 | 0.8M |
| 2024-09-30 | 122.79 | 125.58 | 115.10 | 125.20 | 0.5M |
| 2024-09-27 | 109.02 | 116.00 | 109.02 | 114.54 | 0.5M |
| 2024-09-26 | 99.44 | 106.98 | 98.70 | 106.98 | 0.3M |
| 2024-09-25 | 99.50 | 101.20 | 98.21 | 99.45 | 0.3M |
| 2024-09-24 | 94.35 | 98.14 | 92.77 | 98.00 | 0.3M |
| 2024-09-23 | 93.00 | 94.49 | 92.23 | 93.51 | 0.1M |
| 2024-09-20 | 94.26 | 94.26 | 92.06 | 92.20 | 0.1M |
| 2024-09-19 | 91.04 | 94.00 | 90.90 | 93.20 | 0.1M |
| 2024-09-18 | 93.01 | 93.01 | 90.77 | 91.04 | 0.1M |
| 2024-09-13 | 94.21 | 94.95 | 92.76 | 93.00 | 0.1M |
| 2024-09-12 | 96.50 | 96.59 | 94.10 | 94.20 | 0.2M |
| 2024-09-11 | 98.66 | 99.48 | 96.00 | 96.00 | 0.1M |
| 2024-09-10 | 98.25 | 99.48 | 97.89 | 98.66 | 0.1M |
| 2024-09-09 | 100.21 | 100.21 | 98.06 | 98.18 | 0.1M |
| 2024-09-06 | 102.33 | 102.69 | 100.00 | 100.20 | 0.1M |
| 2024-09-05 | 104.64 | 104.64 | 102.05 | 102.33 | 0.1M |
| 2024-09-04 | 103.51 | 105.30 | 103.00 | 103.96 | 0.1M |
| 2024-09-03 | 104.33 | 105.43 | 102.68 | 103.47 | 0.1M |
| 2024-09-02 | 105.48 | 105.99 | 102.63 | 103.84 | 0.1M |
| 2024-08-30 | 100.89 | 105.07 | 100.31 | 105.00 | 0.2M |
| 2024-08-29 | 98.87 | 100.99 | 98.86 | 100.33 | 0.1M |
| 2024-08-28 | 101.39 | 101.48 | 94.33 | 98.86 | 0.2M |
| 2024-08-27 | 102.03 | 102.03 | 100.38 | 101.00 | 0.1M |
| 2024-08-26 | 102.76 | 102.76 | 101.61 | 102.03 | 0.0M |
| 2024-08-23 | 101.96 | 102.88 | 101.93 | 102.01 | 0.0M |
| 2024-08-22 | 103.93 | 103.93 | 101.60 | 101.87 | 0.1M |
| 2024-08-21 | 104.28 | 104.73 | 103.92 | 104.29 | 0.0M |
| 2024-08-20 | 104.50 | 104.78 | 103.82 | 104.28 | 0.1M |
| 2024-08-19 | 104.50 | 105.00 | 104.01 | 104.48 | 0.0M |
| 2024-08-16 | 103.66 | 104.55 | 103.65 | 104.50 | 0.1M |
| 2024-08-15 | 103.56 | 104.36 | 103.56 | 103.85 | 0.1M |
| 2024-08-14 | 104.16 | 104.93 | 103.46 | 104.20 | 0.0M |
| 2024-08-13 | 105.41 | 106.35 | 103.53 | 104.97 | 0.1M |
| 2024-08-12 | 106.45 | 106.45 | 104.56 | 105.13 | 0.0M |
| 2024-08-09 | 103.99 | 105.95 | 103.99 | 105.46 | 0.1M |
| 2024-08-08 | 101.96 | 104.62 | 101.60 | 103.97 | 0.1M |
| 2024-08-07 | 100.96 | 102.19 | 100.90 | 101.81 | 0.0M |
| 2024-08-06 | 101.96 | 102.64 | 99.88 | 100.26 | 0.1M |
| 2024-08-05 | 102.50 | 105.00 | 100.00 | 100.00 | 0.1M |
| 2024-08-02 | 101.79 | 102.99 | 100.88 | 101.63 | 0.1M |
| 2024-08-01 | 104.19 | 104.20 | 100.75 | 101.87 | 0.2M |
| 2024-07-31 | 102.81 | 105.55 | 102.08 | 104.20 | 0.2M |
| 2024-07-30 | 105.85 | 105.85 | 101.03 | 102.21 | 0.2M |
| 2024-07-29 | 107.95 | 108.44 | 105.02 | 105.02 | 0.1M |
| 2024-07-26 | 107.89 | 108.09 | 106.75 | 107.95 | 0.1M |
| 2024-07-25 | 110.02 | 110.50 | 107.22 | 107.22 | 0.1M |
| 2024-07-24 | 112.02 | 112.88 | 108.88 | 110.40 | 0.1M |
| 2024-07-23 | 115.38 | 115.38 | 111.91 | 112.03 | 0.1M |
| 2024-07-22 | 116.20 | 116.20 | 114.22 | 114.54 | 0.1M |
| 2024-07-19 | 115.63 | 116.06 | 115.50 | 115.55 | 0.1M |
| 2024-07-18 | 115.50 | 116.59 | 115.15 | 116.26 | 0.1M |
| 2024-07-17 | 114.10 | 115.89 | 114.00 | 115.03 | 0.1M |
| 2024-07-16 | 114.89 | 114.89 | 114.03 | 114.11 | 0.1M |
| 2024-07-15 | 115.87 | 115.87 | 114.20 | 114.20 | 0.1M |
| 2024-07-12 | 115.96 | 115.96 | 115.16 | 115.60 | 0.0M |
| 2024-07-11 | 116.20 | 116.38 | 115.05 | 115.52 | 0.1M |
| 2024-07-10 | 114.38 | 115.42 | 114.38 | 115.42 | 0.0M |
| 2024-07-09 | 114.15 | 115.40 | 114.15 | 115.00 | 0.0M |
| 2024-07-08 | 116.34 | 116.34 | 114.15 | 114.15 | 0.1M |
| 2024-07-05 | 117.08 | 117.37 | 115.02 | 116.01 | 0.1M |
| 2024-07-04 | 115.85 | 117.54 | 115.85 | 117.08 | 0.1M |
| 2024-07-03 | 115.80 | 116.40 | 115.74 | 115.93 | 0.1M |
| 2024-07-02 | 115.50 | 117.00 | 115.00 | 115.69 | 0.1M |
| 2024-07-01 | 116.18 | 116.18 | 114.85 | 115.50 | 0.1M |
| 2024-06-28 | 117.38 | 117.84 | 115.60 | 116.18 | 0.1M |
| 2024-06-27 | 118.66 | 118.97 | 117.20 | 117.50 | 0.1M |
| 2024-06-26 | 116.69 | 119.50 | 116.53 | 118.24 | 0.2M |
| 2024-06-25 | 116.06 | 118.05 | 116.06 | 116.77 | 0.4M |
| 2024-06-24 | 112.78 | 114.44 | 111.71 | 114.00 | 0.2M |
| 2024-06-21 | 118.00 | 118.75 | 112.80 | 112.80 | 0.2M |
| 2024-06-20 | 118.89 | 119.00 | 117.85 | 118.00 | 0.1M |
| 2024-06-19 | 120.18 | 122.50 | 120.05 | 122.50 | 0.1M |
| 2024-06-18 | 119.69 | 120.21 | 119.30 | 119.86 | 0.0M |
| 2024-06-17 | 119.79 | 119.79 | 118.52 | 119.40 | 0.1M |
| 2024-06-14 | 119.87 | 119.87 | 118.01 | 119.40 | 0.1M |
| 2024-06-13 | 119.00 | 120.30 | 118.23 | 119.40 | 0.1M |
| 2024-06-12 | 118.16 | 119.88 | 118.10 | 119.00 | 0.1M |
| 2024-06-11 | 122.95 | 123.00 | 118.01 | 118.01 | 0.2M |
| 2024-06-07 | 124.60 | 124.60 | 120.47 | 122.70 | 0.2M |
| 2024-06-06 | 125.50 | 125.85 | 123.01 | 123.80 | 0.1M |
| 2024-06-05 | 124.94 | 126.78 | 124.01 | 124.97 | 0.1M |
| 2024-06-04 | 122.81 | 125.00 | 122.16 | 124.33 | 0.2M |
| 2024-06-03 | 123.50 | 123.98 | 122.04 | 122.10 | 0.2M |
| 2024-05-31 | 128.84 | 129.17 | 121.77 | 121.77 | 0.6M |
| 2024-05-30 | 128.79 | 129.25 | 127.85 | 128.00 | 0.1M |
| 2024-05-29 | 128.77 | 129.43 | 128.68 | 128.79 | 0.1M |
| 2024-05-28 | 128.29 | 129.18 | 128.12 | 128.15 | 0.1M |
| 2024-05-27 | 129.44 | 130.78 | 127.91 | 128.05 | 0.1M |
| 2024-05-24 | 134.30 | 134.39 | 128.08 | 128.30 | 0.2M |
| 2024-05-23 | 133.53 | 134.63 | 133.02 | 133.78 | 0.2M |
| 2024-05-22 | 132.77 | 133.90 | 132.14 | 133.90 | 0.2M |
| 2024-05-21 | 132.37 | 132.51 | 131.13 | 132.14 | 0.2M |
| 2024-05-20 | 130.00 | 132.83 | 129.16 | 131.89 | 0.2M |
| 2024-05-17 | 128.89 | 129.99 | 128.44 | 129.16 | 0.1M |
| 2024-05-16 | 129.89 | 130.37 | 127.57 | 128.37 | 0.2M |
| 2024-05-15 | 128.45 | 130.36 | 127.92 | 129.20 | 0.1M |
| 2024-05-14 | 126.98 | 128.83 | 126.98 | 128.45 | 0.1M |
| 2024-05-13 | 127.99 | 127.99 | 125.76 | 126.18 | 0.1M |
| 2024-05-10 | 130.20 | 130.88 | 128.01 | 128.04 | 0.1M |
| 2024-05-09 | 130.03 | 130.70 | 129.42 | 130.00 | 0.2M |
| 2024-05-08 | 129.70 | 130.46 | 129.16 | 130.02 | 0.2M |
| 2024-05-07 | 126.49 | 130.70 | 126.49 | 128.79 | 0.3M |
| 2024-05-06 | 131.00 | 134.88 | 124.31 | 125.00 | 0.4M |
| 2024-04-30 | 123.00 | 128.66 | 122.00 | 128.48 | 0.4M |
| 2024-04-29 | 117.77 | 120.00 | 116.03 | 119.95 | 0.4M |
| 2024-04-26 | 108.75 | 111.79 | 108.75 | 111.41 | 0.2M |
| 2024-04-25 | 108.00 | 109.16 | 108.00 | 108.67 | 0.0M |
| 2024-04-24 | 107.68 | 108.87 | 106.80 | 108.60 | 0.1M |
| 2024-04-23 | 107.49 | 108.40 | 106.55 | 106.55 | 0.1M |
| 2024-04-22 | 105.00 | 107.46 | 104.47 | 106.82 | 0.2M |
| 2024-04-19 | 104.00 | 105.80 | 104.00 | 105.32 | 0.1M |
| 2024-04-18 | 107.06 | 107.38 | 104.13 | 104.13 | 0.2M |
| 2024-04-17 | 107.56 | 107.70 | 107.02 | 107.05 | 0.1M |
| 2024-04-16 | 108.96 | 108.98 | 107.51 | 107.60 | 0.1M |
| 2024-04-15 | 108.01 | 110.56 | 108.01 | 108.42 | 0.1M |
| 2024-04-12 | 109.15 | 109.70 | 107.81 | 108.25 | 0.1M |
| 2024-04-11 | 109.00 | 109.32 | 108.75 | 108.91 | 0.1M |
| 2024-04-10 | 110.28 | 110.30 | 108.73 | 109.01 | 0.1M |
| 2024-04-09 | 110.06 | 111.33 | 109.60 | 109.80 | 0.2M |
| 2024-04-08 | 114.21 | 114.70 | 109.99 | 109.99 | 0.4M |
| 2024-04-03 | 113.82 | 114.30 | 113.11 | 114.00 | 0.1M |
| 2024-04-02 | 112.70 | 113.98 | 112.70 | 113.40 | 0.1M |
| 2024-04-01 | 111.59 | 112.96 | 110.99 | 112.63 | 0.1M |
| 2024-03-29 | 110.25 | 111.49 | 110.12 | 110.78 | 0.1M |
| 2024-03-28 | 110.38 | 110.77 | 110.01 | 110.10 | 0.1M |
| 2024-03-27 | 111.90 | 112.00 | 110.08 | 110.28 | 0.1M |
| 2024-03-26 | 110.99 | 111.96 | 110.45 | 111.40 | 0.1M |
| 2024-03-25 | 110.89 | 110.89 | 110.00 | 110.45 | 0.1M |
| 2024-03-22 | 110.87 | 111.45 | 108.62 | 110.35 | 0.2M |
| 2024-03-21 | 109.89 | 111.12 | 109.89 | 110.07 | 0.2M |
| 2024-03-20 | 110.43 | 110.80 | 109.89 | 109.89 | 0.1M |
| 2024-03-19 | 109.90 | 112.50 | 109.90 | 109.95 | 0.2M |
| 2024-03-18 | 110.00 | 111.10 | 109.33 | 109.53 | 0.1M |
| 2024-03-15 | 110.21 | 112.35 | 109.22 | 109.22 | 0.1M |
| 2024-03-14 | 110.00 | 112.00 | 109.68 | 111.69 | 0.1M |
| 2024-03-13 | 112.65 | 112.65 | 110.51 | 111.00 | 0.1M |
| 2024-03-12 | 109.99 | 112.79 | 109.61 | 112.00 | 0.2M |
| 2024-03-11 | 108.76 | 110.86 | 108.76 | 109.59 | 0.1M |
| 2024-03-08 | 109.86 | 109.86 | 107.86 | 108.50 | 0.1M |
| 2024-03-07 | 111.65 | 112.25 | 109.10 | 109.51 | 0.1M |
| 2024-03-06 | 111.00 | 111.56 | 110.00 | 110.90 | 0.1M |
| 2024-03-05 | 112.00 | 112.86 | 110.62 | 110.90 | 0.1M |
| 2024-03-04 | 110.02 | 112.37 | 110.01 | 112.00 | 0.2M |
| 2024-03-01 | 110.82 | 110.82 | 109.31 | 110.00 | 0.1M |
| 2024-02-29 | 108.39 | 110.82 | 107.66 | 110.82 | 0.2M |
| 2024-02-28 | 107.80 | 108.65 | 107.00 | 108.33 | 0.1M |
| 2024-02-27 | 107.37 | 107.56 | 106.35 | 106.83 | 0.1M |
| 2024-02-26 | 108.96 | 108.99 | 106.73 | 107.45 | 0.1M |
| 2024-02-23 | 108.78 | 109.20 | 107.01 | 108.28 | 0.1M |
| 2024-02-22 | 106.50 | 109.00 | 106.50 | 108.02 | 0.1M |
| 2024-02-21 | 102.63 | 108.48 | 101.31 | 106.99 | 0.2M |
| 2024-02-20 | 103.42 | 103.90 | 101.21 | 102.63 | 0.2M |
| 2024-02-19 | 103.00 | 104.18 | 102.53 | 103.42 | 0.1M |
| 2024-02-08 | 101.50 | 102.50 | 98.40 | 100.04 | 0.3M |
| 2024-02-07 | 101.11 | 101.99 | 99.88 | 100.00 | 0.2M |
| 2024-02-06 | 98.12 | 101.99 | 98.07 | 101.11 | 0.3M |
| 2024-02-05 | 99.51 | 100.45 | 96.60 | 98.18 | 0.2M |
| 2024-02-02 | 100.46 | 102.29 | 99.06 | 99.50 | 0.2M |
| 2024-02-01 | 101.02 | 101.99 | 99.95 | 99.96 | 0.3M |
| 2024-01-31 | 103.99 | 103.99 | 101.00 | 101.02 | 0.2M |
| 2024-01-30 | 107.71 | 107.71 | 103.18 | 103.70 | 0.2M |
| 2024-01-29 | 105.60 | 109.44 | 105.57 | 107.71 | 0.2M |
| 2024-01-26 | 105.00 | 106.85 | 104.70 | 105.61 | 0.3M |
| 2024-01-25 | 103.60 | 105.08 | 102.91 | 104.53 | 0.2M |
| 2024-01-24 | 101.77 | 102.77 | 101.12 | 102.73 | 0.1M |
| 2024-01-23 | 101.80 | 101.80 | 100.07 | 101.06 | 0.2M |
| 2024-01-22 | 105.09 | 105.30 | 101.11 | 101.31 | 0.2M |
| 2024-01-19 | 104.85 | 105.55 | 104.22 | 105.09 | 0.1M |
| 2024-01-18 | 104.80 | 106.00 | 103.60 | 104.01 | 0.1M |
| 2024-01-17 | 107.26 | 107.80 | 103.08 | 105.11 | 0.2M |
| 2024-01-16 | 107.77 | 108.20 | 107.12 | 107.17 | 0.1M |
| 2024-01-15 | 110.20 | 110.50 | 107.10 | 107.10 | 0.2M |
| 2024-01-12 | 111.05 | 112.69 | 110.08 | 110.20 | 0.1M |
| 2024-01-11 | 113.01 | 114.29 | 111.11 | 111.11 | 0.2M |
| 2024-01-10 | 112.12 | 114.89 | 112.12 | 113.01 | 0.1M |
| 2024-01-09 | 113.93 | 114.00 | 112.12 | 112.12 | 0.1M |
| 2024-01-08 | 114.49 | 114.72 | 113.01 | 113.20 | 0.1M |
| 2024-01-05 | 113.97 | 114.60 | 110.19 | 114.49 | 0.1M |
| 2024-01-04 | 116.29 | 116.29 | 112.30 | 113.45 | 0.1M |
| 2024-01-03 | 116.98 | 116.98 | 116.01 | 116.16 | 0.1M |
| 2024-01-02 | 120.88 | 122.00 | 116.20 | 116.21 | 0.2M |