108.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 107.56 | 107.56 | 107.51 | 107.53 | 0.5M |
| 2024-12-30 | 107.53 | 107.53 | 107.49 | 107.53 | 0.7M |
| 2024-12-27 | 107.52 | 107.62 | 107.52 | 107.52 | 0.5M |
| 2024-12-26 | 107.53 | 107.54 | 107.51 | 107.52 | 0.4M |
| 2024-12-25 | 107.56 | 107.58 | 107.55 | 107.55 | 0.4M |
| 2024-12-24 | 107.60 | 107.60 | 107.55 | 107.57 | 0.6M |
| 2024-12-23 | 107.64 | 107.64 | 107.46 | 107.60 | 0.5M |
| 2024-12-20 | 107.47 | 107.48 | 107.43 | 107.47 | 0.6M |
| 2024-12-19 | 107.42 | 107.44 | 107.40 | 107.44 | 0.4M |
| 2024-12-18 | 107.44 | 107.44 | 107.40 | 107.42 | 0.5M |
| 2024-12-17 | 107.43 | 107.43 | 107.40 | 107.42 | 0.4M |
| 2024-12-16 | 107.45 | 107.45 | 107.41 | 107.43 | 0.5M |
| 2024-12-13 | 107.47 | 107.47 | 107.37 | 107.41 | 0.5M |
| 2024-12-12 | 107.37 | 107.37 | 107.35 | 107.37 | 0.4M |
| 2024-12-11 | 107.34 | 107.35 | 107.24 | 107.35 | 0.4M |
| 2024-12-10 | 107.44 | 107.44 | 107.32 | 107.35 | 3.1M |
| 2024-12-09 | 107.33 | 107.35 | 107.32 | 107.33 | 1.9M |
| 2024-12-06 | 107.34 | 107.36 | 107.33 | 107.36 | 0.3M |
| 2024-12-05 | 107.33 | 107.34 | 107.26 | 107.33 | 0.5M |
| 2024-12-04 | 107.33 | 107.35 | 107.33 | 107.35 | 0.4M |
| 2024-12-03 | 107.34 | 107.35 | 107.33 | 107.34 | 0.4M |
| 2024-12-02 | 107.39 | 107.39 | 107.31 | 107.34 | 0.5M |
| 2024-11-29 | 107.32 | 107.32 | 107.30 | 107.31 | 0.4M |
| 2024-11-28 | 107.29 | 107.29 | 107.29 | 107.29 | 1.3M |
| 2024-11-27 | 107.29 | 107.32 | 107.29 | 107.29 | 0.4M |
| 2024-11-26 | 107.27 | 107.29 | 107.27 | 107.29 | 0.4M |
| 2024-11-25 | 107.27 | 107.29 | 107.27 | 107.28 | 0.0M |
| 2024-11-22 | 107.28 | 107.30 | 107.28 | 107.28 | 0.4M |
| 2024-11-21 | 107.28 | 107.28 | 107.27 | 107.28 | 0.0M |
| 2024-11-20 | 107.28 | 107.29 | 107.28 | 107.28 | 2.7M |
| 2024-11-19 | 107.26 | 107.28 | 107.26 | 107.28 | 0.4M |
| 2024-11-18 | 107.25 | 107.27 | 107.25 | 107.27 | 0.7M |
| 2024-11-15 | 107.27 | 107.29 | 107.25 | 107.26 | 1.4M |
| 2024-11-14 | 107.27 | 107.27 | 107.26 | 107.26 | 0.4M |
| 2024-11-13 | 107.27 | 107.27 | 107.26 | 107.27 | 1.6M |
| 2024-11-12 | 107.26 | 107.27 | 107.26 | 107.27 | 0.4M |
| 2024-11-11 | 107.25 | 107.26 | 107.24 | 107.25 | 1.1M |
| 2024-11-08 | 107.23 | 107.26 | 107.23 | 107.24 | 0.4M |
| 2024-11-07 | 107.26 | 107.26 | 107.22 | 107.22 | 0.4M |
| 2024-11-06 | 107.24 | 107.24 | 107.23 | 107.23 | 0.4M |
| 2024-11-05 | 107.23 | 107.24 | 107.22 | 107.23 | 1.4M |
| 2024-11-04 | 107.24 | 107.25 | 107.23 | 107.24 | 1.4M |
| 2024-11-01 | 107.22 | 107.24 | 107.21 | 107.24 | 0.0M |
| 2024-10-31 | 107.19 | 107.23 | 107.19 | 107.21 | 1.0M |
| 2024-10-30 | 107.20 | 107.22 | 107.18 | 107.20 | 1.3M |
| 2024-10-29 | 107.18 | 107.24 | 107.18 | 107.20 | 0.8M |
| 2024-10-28 | 107.19 | 107.21 | 107.16 | 107.16 | 0.6M |
| 2024-10-25 | 107.17 | 107.19 | 107.17 | 107.19 | 0.9M |
| 2024-10-24 | 107.19 | 107.20 | 107.17 | 107.17 | 0.4M |
| 2024-10-23 | 107.17 | 107.18 | 107.16 | 107.17 | 1.2M |
| 2024-10-22 | 107.17 | 107.18 | 107.17 | 107.17 | 1.6M |
| 2024-10-21 | 107.15 | 107.17 | 107.15 | 107.17 | 1.1M |
| 2024-10-18 | 107.22 | 107.22 | 107.14 | 107.15 | 0.1M |
| 2024-10-17 | 107.15 | 107.17 | 107.15 | 107.16 | 1.9M |
| 2024-10-16 | 107.16 | 107.18 | 107.14 | 107.15 | 1.7M |
| 2024-10-15 | 107.16 | 107.20 | 107.14 | 107.16 | 0.5M |
| 2024-10-14 | 107.16 | 107.19 | 107.14 | 107.18 | 0.5M |
| 2024-10-11 | 107.24 | 107.25 | 107.09 | 107.14 | 1.3M |
| 2024-10-10 | 107.06 | 107.15 | 107.06 | 107.10 | 0.5M |
| 2024-10-09 | 107.09 | 107.19 | 107.03 | 107.06 | 0.7M |
| 2024-10-08 | 106.33 | 106.88 | 106.33 | 106.88 | 1.3M |
| 2024-09-30 | 106.87 | 106.96 | 106.10 | 106.88 | 0.5M |
| 2024-09-27 | 106.98 | 107.03 | 105.92 | 106.88 | 0.1M |
| 2024-09-26 | 107.11 | 107.11 | 107.04 | 107.09 | 1.5M |
| 2024-09-25 | 107.10 | 107.20 | 107.02 | 107.09 | 0.7M |
| 2024-09-24 | 107.14 | 107.14 | 107.02 | 107.06 | 0.1M |
| 2024-09-23 | 107.08 | 107.09 | 107.08 | 107.08 | 2.4M |
| 2024-09-20 | 107.05 | 107.09 | 107.05 | 107.09 | 1.3M |
| 2024-09-19 | 107.09 | 107.09 | 107.00 | 107.00 | 0.6M |
| 2024-09-18 | 107.08 | 107.08 | 107.05 | 107.07 | 0.8M |
| 2024-09-13 | 107.07 | 107.10 | 107.06 | 107.08 | 1.2M |
| 2024-09-12 | 107.07 | 107.07 | 107.04 | 107.05 | 0.6M |
| 2024-09-11 | 107.05 | 107.07 | 107.05 | 107.06 | 1.7M |
| 2024-09-10 | 107.04 | 107.05 | 107.04 | 107.04 | 1.1M |
| 2024-09-09 | 107.02 | 107.06 | 107.01 | 107.04 | 1.9M |
| 2024-09-06 | 107.03 | 107.03 | 106.99 | 107.03 | 2.1M |
| 2024-09-05 | 107.00 | 107.04 | 107.00 | 107.04 | 2.2M |
| 2024-09-04 | 107.02 | 107.03 | 106.98 | 107.01 | 1.0M |
| 2024-09-03 | 107.04 | 107.04 | 106.98 | 107.00 | 1.9M |
| 2024-09-02 | 107.07 | 107.10 | 106.99 | 107.02 | 2.4M |
| 2024-08-30 | 106.98 | 107.00 | 106.98 | 107.00 | 2.3M |
| 2024-08-29 | 106.99 | 106.99 | 106.96 | 106.96 | 1.5M |
| 2024-08-28 | 106.98 | 106.99 | 106.96 | 106.99 | 2.1M |
| 2024-08-27 | 106.98 | 106.98 | 106.93 | 106.97 | 1.6M |
| 2024-08-26 | 107.00 | 107.01 | 106.99 | 106.99 | 1.7M |
| 2024-08-23 | 107.03 | 107.03 | 106.95 | 107.00 | 1.6M |
| 2024-08-22 | 106.95 | 106.96 | 106.94 | 106.95 | 1.8M |
| 2024-08-21 | 106.95 | 106.97 | 106.91 | 106.92 | 1.0M |
| 2024-08-20 | 106.98 | 106.99 | 106.95 | 106.95 | 2.4M |
| 2024-08-19 | 106.95 | 106.97 | 106.94 | 106.97 | 2.1M |
| 2024-08-16 | 106.95 | 106.96 | 106.93 | 106.96 | 1.3M |
| 2024-08-15 | 106.94 | 106.94 | 106.90 | 106.90 | 2.1M |
| 2024-08-14 | 106.98 | 107.00 | 106.91 | 106.93 | 2.0M |
| 2024-08-13 | 106.91 | 106.95 | 106.86 | 106.91 | 2.1M |
| 2024-08-12 | 106.84 | 106.89 | 106.80 | 106.80 | 2.3M |
| 2024-08-09 | 106.92 | 106.94 | 106.89 | 106.92 | 1.6M |
| 2024-08-08 | 106.94 | 106.94 | 106.90 | 106.93 | 2.0M |
| 2024-08-07 | 106.92 | 106.95 | 106.92 | 106.94 | 2.0M |
| 2024-08-06 | 106.93 | 106.94 | 106.78 | 106.93 | 2.3M |
| 2024-08-05 | 106.95 | 106.98 | 106.93 | 106.96 | 2.2M |
| 2024-08-02 | 106.93 | 106.95 | 106.89 | 106.92 | 1.2M |
| 2024-08-01 | 106.91 | 106.96 | 106.91 | 106.92 | 1.7M |
| 2024-07-31 | 106.95 | 106.95 | 106.90 | 106.93 | 0.6M |
| 2024-07-30 | 106.89 | 106.96 | 106.87 | 106.92 | 1.8M |
| 2024-07-29 | 106.87 | 106.91 | 106.87 | 106.89 | 1.2M |
| 2024-07-26 | 106.87 | 106.92 | 106.86 | 106.91 | 1.3M |
| 2024-07-25 | 106.85 | 106.95 | 106.85 | 106.87 | 0.7M |
| 2024-07-24 | 106.76 | 107.15 | 106.66 | 106.81 | 0.8M |
| 2024-07-15 | 107.10 | 107.15 | 107.10 | 107.13 | 0.9M |
| 2024-07-12 | 107.03 | 107.26 | 107.03 | 107.10 | 1.1M |
| 2024-07-11 | 107.00 | 107.00 | 106.96 | 107.00 | 1.0M |
| 2024-07-10 | 106.92 | 107.00 | 106.92 | 107.00 | 1.2M |
| 2024-07-09 | 106.90 | 106.99 | 106.90 | 106.96 | 1.4M |
| 2024-07-08 | 106.93 | 106.93 | 106.73 | 106.83 | 1.3M |
| 2024-07-05 | 107.09 | 107.09 | 106.95 | 106.98 | 1.6M |
| 2024-07-04 | 107.09 | 107.13 | 107.08 | 107.09 | 1.4M |
| 2024-07-03 | 107.03 | 107.09 | 107.02 | 107.09 | 1.3M |
| 2024-07-02 | 106.93 | 107.05 | 106.91 | 107.04 | 1.2M |
| 2024-07-01 | 107.14 | 107.18 | 106.85 | 106.94 | 0.7M |
| 2024-06-28 | 107.05 | 107.20 | 107.05 | 107.14 | 1.1M |
| 2024-06-27 | 106.97 | 107.06 | 106.97 | 107.01 | 0.9M |
| 2024-06-26 | 106.92 | 106.99 | 106.91 | 106.98 | 0.5M |
| 2024-06-25 | 106.94 | 106.94 | 106.90 | 106.91 | 0.9M |
| 2024-06-24 | 106.87 | 106.94 | 106.80 | 106.94 | 1.3M |
| 2024-06-21 | 106.88 | 106.91 | 106.83 | 106.88 | 0.8M |
| 2024-06-20 | 106.87 | 106.92 | 106.85 | 106.92 | 0.7M |
| 2024-06-19 | 106.79 | 106.88 | 106.79 | 106.87 | 1.2M |
| 2024-06-18 | 106.73 | 106.79 | 106.73 | 106.78 | 1.2M |
| 2024-06-17 | 106.72 | 106.78 | 106.67 | 106.72 | 1.2M |
| 2024-06-14 | 106.70 | 106.75 | 106.69 | 106.73 | 0.5M |
| 2024-06-13 | 106.76 | 106.77 | 106.69 | 106.71 | 0.6M |
| 2024-06-12 | 106.78 | 106.79 | 106.70 | 106.79 | 0.7M |
| 2024-06-11 | 106.73 | 106.79 | 106.72 | 106.79 | 0.6M |
| 2024-06-07 | 106.70 | 106.79 | 106.69 | 106.73 | 1.5M |
| 2024-06-06 | 106.70 | 106.76 | 106.56 | 106.68 | 0.3M |
| 2024-06-05 | 106.61 | 106.71 | 106.61 | 106.70 | 0.4M |
| 2024-06-04 | 106.58 | 106.68 | 106.58 | 106.60 | 0.9M |
| 2024-06-03 | 106.53 | 106.59 | 106.49 | 106.57 | 1.0M |
| 2024-05-31 | 106.54 | 106.54 | 106.45 | 106.49 | 0.8M |
| 2024-05-30 | 106.48 | 106.58 | 106.48 | 106.57 | 0.8M |
| 2024-05-29 | 106.50 | 106.57 | 106.47 | 106.52 | 1.2M |
| 2024-05-28 | 106.45 | 106.49 | 106.39 | 106.49 | 1.3M |
| 2024-05-27 | 106.47 | 106.50 | 106.33 | 106.44 | 1.5M |
| 2024-05-24 | 106.50 | 106.53 | 106.39 | 106.47 | 1.3M |
| 2024-05-23 | 106.44 | 106.53 | 106.38 | 106.49 | 1.1M |
| 2024-05-22 | 106.31 | 106.39 | 106.28 | 106.37 | 1.5M |
| 2024-05-21 | 106.35 | 106.35 | 106.27 | 106.28 | 1.2M |
| 2024-05-20 | 106.25 | 106.32 | 106.19 | 106.25 | 0.7M |
| 2024-05-17 | 106.27 | 106.27 | 106.17 | 106.23 | 0.9M |
| 2024-05-16 | 106.30 | 106.36 | 106.27 | 106.30 | 1.0M |
| 2024-05-15 | 106.30 | 106.36 | 106.28 | 106.32 | 1.1M |
| 2024-05-14 | 106.29 | 106.37 | 106.26 | 106.29 | 1.3M |
| 2024-05-13 | 106.17 | 106.31 | 106.17 | 106.28 | 1.0M |
| 2024-05-10 | 106.23 | 106.24 | 106.13 | 106.16 | 1.3M |
| 2024-05-09 | 106.27 | 106.32 | 106.17 | 106.24 | 1.3M |
| 2024-05-08 | 106.22 | 106.31 | 106.22 | 106.31 | 1.3M |
| 2024-05-07 | 106.12 | 106.25 | 106.01 | 106.21 | 1.3M |
| 2024-05-06 | 105.97 | 105.98 | 105.88 | 105.97 | 1.6M |
| 2024-04-30 | 106.17 | 106.17 | 105.80 | 105.98 | 1.1M |
| 2024-04-29 | 105.90 | 105.91 | 105.15 | 105.69 | 0.2M |
| 2024-04-26 | 106.18 | 106.23 | 105.97 | 105.98 | 0.4M |
| 2024-04-25 | 106.19 | 106.24 | 106.15 | 106.15 | 1.1M |
| 2024-04-24 | 106.26 | 106.36 | 106.16 | 106.18 | 0.1M |
| 2024-04-23 | 106.25 | 106.41 | 106.23 | 106.36 | 1.2M |
| 2024-04-22 | 106.19 | 106.23 | 106.15 | 106.22 | 1.7M |
| 2024-04-19 | 106.16 | 106.21 | 106.16 | 106.20 | 1.1M |
| 2024-04-18 | 106.04 | 106.09 | 105.95 | 106.09 | 1.1M |
| 2024-04-17 | 106.01 | 106.07 | 106.01 | 106.04 | 1.1M |
| 2024-04-16 | 106.09 | 106.09 | 106.00 | 106.04 | 1.2M |
| 2024-04-15 | 106.06 | 106.11 | 106.06 | 106.08 | 1.3M |
| 2024-04-12 | 105.94 | 106.01 | 105.94 | 105.99 | 1.3M |
| 2024-04-11 | 105.90 | 105.93 | 105.89 | 105.92 | 1.2M |
| 2024-04-10 | 105.82 | 105.90 | 105.81 | 105.90 | 1.4M |
| 2024-04-09 | 105.82 | 105.86 | 105.75 | 105.81 | 1.3M |
| 2024-04-08 | 105.68 | 105.77 | 105.68 | 105.77 | 1.6M |
| 2024-04-03 | 105.58 | 105.67 | 105.58 | 105.62 | 1.9M |
| 2024-04-02 | 105.55 | 105.59 | 105.54 | 105.56 | 1.8M |
| 2024-04-01 | 105.50 | 105.57 | 105.50 | 105.55 | 2.0M |
| 2024-03-29 | 105.49 | 105.64 | 105.49 | 105.62 | 1.1M |
| 2024-03-28 | 105.47 | 105.54 | 105.47 | 105.48 | 0.8M |
| 2024-03-27 | 105.49 | 105.49 | 105.39 | 105.48 | 2.1M |
| 2024-03-26 | 105.48 | 105.48 | 105.38 | 105.40 | 1.1M |
| 2024-03-25 | 105.36 | 105.45 | 105.35 | 105.37 | 1.5M |
| 2024-03-22 | 105.59 | 105.59 | 105.44 | 105.45 | 2.1M |
| 2024-03-21 | 105.36 | 105.51 | 105.36 | 105.51 | 1.7M |
| 2024-03-20 | 105.50 | 105.51 | 105.43 | 105.43 | 2.1M |
| 2024-03-19 | 105.35 | 105.45 | 105.20 | 105.45 | 2.3M |
| 2024-03-18 | 105.23 | 105.40 | 105.16 | 105.32 | 2.1M |
| 2024-03-15 | 105.17 | 105.42 | 104.65 | 105.23 | 2.2M |
| 2024-03-14 | 105.16 | 105.35 | 104.98 | 105.17 | 1.5M |
| 2024-03-13 | 105.21 | 105.45 | 105.08 | 105.14 | 1.9M |
| 2024-03-12 | 105.35 | 105.35 | 105.25 | 105.25 | 2.0M |
| 2024-03-11 | 105.56 | 105.56 | 105.41 | 105.41 | 2.1M |
| 2024-03-08 | 105.60 | 105.61 | 105.48 | 105.53 | 2.1M |
| 2024-03-07 | 105.56 | 105.65 | 105.29 | 105.40 | 2.0M |
| 2024-03-06 | 105.43 | 105.56 | 105.37 | 105.48 | 1.4M |
| 2024-03-05 | 105.31 | 105.36 | 105.27 | 105.36 | 2.2M |
| 2024-03-04 | 105.21 | 105.29 | 105.21 | 105.26 | 2.2M |
| 2024-03-01 | 105.43 | 105.43 | 105.18 | 105.21 | 2.2M |
| 2024-02-29 | 105.38 | 105.43 | 105.36 | 105.41 | 2.0M |
| 2024-02-28 | 105.33 | 105.41 | 105.30 | 105.38 | 2.1M |
| 2024-02-27 | 105.37 | 105.43 | 105.32 | 105.36 | 2.1M |
| 2024-02-26 | 105.31 | 105.45 | 105.26 | 105.39 | 2.2M |
| 2024-02-23 | 105.25 | 105.59 | 105.25 | 105.45 | 2.3M |
| 2024-02-22 | 105.07 | 105.26 | 105.07 | 105.19 | 2.1M |
| 2024-02-21 | 105.01 | 105.09 | 104.96 | 105.04 | 2.1M |
| 2024-02-20 | 104.93 | 104.99 | 104.92 | 104.99 | 2.1M |
| 2024-02-19 | 104.95 | 105.00 | 104.93 | 104.93 | 2.1M |
| 2024-02-08 | 104.95 | 105.05 | 104.85 | 104.92 | 2.5M |
| 2024-02-07 | 104.81 | 104.90 | 104.76 | 104.83 | 2.2M |
| 2024-02-06 | 104.92 | 104.92 | 104.81 | 104.81 | 2.2M |
| 2024-02-05 | 105.00 | 105.04 | 104.89 | 104.89 | 2.2M |
| 2024-02-02 | 104.85 | 104.89 | 104.84 | 104.84 | 2.0M |
| 2024-02-01 | 104.90 | 104.93 | 104.88 | 104.92 | 1.8M |
| 2024-01-31 | 104.94 | 104.95 | 104.83 | 104.88 | 2.6M |
| 2024-01-30 | 104.83 | 104.83 | 104.78 | 104.80 | 2.1M |
| 2024-01-29 | 104.62 | 104.67 | 104.62 | 104.67 | 1.0M |
| 2024-01-26 | 104.64 | 104.69 | 104.60 | 104.65 | 2.1M |
| 2024-01-25 | 104.52 | 104.56 | 104.44 | 104.52 | 2.1M |
| 2024-01-24 | 104.41 | 104.49 | 104.41 | 104.41 | 1.8M |
| 2024-01-23 | 104.49 | 104.49 | 104.44 | 104.44 | 2.0M |
| 2024-01-22 | 104.43 | 104.51 | 104.43 | 104.49 | 2.0M |
| 2024-01-19 | 104.42 | 104.49 | 104.37 | 104.46 | 1.7M |
| 2024-01-18 | 104.35 | 104.40 | 104.25 | 104.28 | 2.1M |
| 2024-01-17 | 104.28 | 104.32 | 104.25 | 104.32 | 2.1M |
| 2024-01-16 | 104.32 | 104.32 | 104.27 | 104.27 | 2.0M |
| 2024-01-15 | 104.30 | 104.33 | 104.28 | 104.29 | 2.0M |
| 2024-01-12 | 104.36 | 104.36 | 104.29 | 104.33 | 1.9M |
| 2024-01-11 | 104.34 | 104.36 | 104.30 | 104.36 | 2.1M |
| 2024-01-10 | 104.40 | 104.40 | 104.35 | 104.35 | 1.4M |
| 2024-01-09 | 104.37 | 104.41 | 104.37 | 104.40 | 1.0M |
| 2024-01-08 | 104.27 | 104.37 | 104.16 | 104.33 | 1.9M |
| 2024-01-05 | 104.07 | 104.28 | 104.04 | 104.28 | 1.1M |
| 2024-01-04 | 104.00 | 104.07 | 103.96 | 103.99 | 1.2M |
| 2024-01-03 | 103.97 | 104.02 | 103.94 | 103.95 | 1.8M |
| 2024-01-02 | 104.09 | 104.12 | 103.97 | 104.01 | 1.9M |