109.35
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 109.10 | 110.10 | 108.60 | 109.35 | 0.0M |
| 2025-10-06 | 108.50 | 110.00 | 108.50 | 109.45 | 0.0M |
| 2025-10-03 | 113.00 | 113.00 | 111.00 | 112.00 | 0.0M |
| 2025-10-01 | 106.00 | 112.85 | 106.00 | 112.15 | 0.0M |
| 2025-09-30 | 105.55 | 107.85 | 105.55 | 106.25 | 0.0M |
| 2025-09-29 | 105.55 | 108.00 | 105.00 | 107.25 | 0.1M |
| 2025-09-26 | 104.05 | 106.80 | 104.05 | 105.40 | 0.1M |
| 2025-09-25 | 103.05 | 107.95 | 103.05 | 107.00 | 0.4M |
| 2025-09-24 | 93.00 | 108.00 | 93.00 | 103.05 | 1.4M |
| 2025-09-23 | 106.80 | 108.90 | 104.65 | 105.25 | 0.0M |
| 2025-09-22 | 112.05 | 115.95 | 98.00 | 104.55 | 0.2M |
| 2025-09-19 | 105.00 | 106.10 | 101.30 | 106.10 | 0.1M |
| 2025-09-18 | 98.30 | 102.00 | 98.30 | 101.05 | 0.0M |
| 2025-09-17 | 102.90 | 102.90 | 100.80 | 100.85 | 0.1M |
| 2025-09-16 | 100.00 | 105.45 | 99.05 | 101.50 | 0.0M |
| 2025-09-15 | 100.50 | 100.50 | 98.50 | 100.45 | 0.0M |
| 2025-09-12 | 100.25 | 103.00 | 100.00 | 101.90 | 0.1M |
| 2025-09-11 | 101.30 | 103.00 | 99.00 | 102.75 | 0.1M |
| 2025-09-10 | 99.00 | 104.15 | 96.25 | 101.20 | 0.1M |
| 2025-09-09 | 100.90 | 100.90 | 98.05 | 100.90 | 0.0M |
| 2025-09-08 | 103.00 | 106.00 | 100.10 | 102.50 | 0.1M |
| 2025-09-05 | 96.00 | 102.50 | 96.00 | 102.20 | 0.2M |
| 2025-09-04 | 99.95 | 100.00 | 94.70 | 97.65 | 0.2M |
| 2025-09-03 | 99.70 | 99.70 | 95.10 | 99.65 | 0.0M |
| 2025-09-02 | 100.00 | 100.00 | 98.95 | 100.00 | 0.2M |
| 2025-09-01 | 102.00 | 102.50 | 99.00 | 100.00 | 0.2M |
| 2025-08-29 | 101.95 | 101.95 | 99.00 | 101.35 | 0.0M |
| 2025-08-28 | 103.65 | 103.65 | 99.60 | 99.95 | 0.0M |
| 2025-08-26 | 104.80 | 104.80 | 104.80 | 104.80 | 0.0M |
| 2025-08-20 | 100.20 | 104.80 | 99.65 | 104.00 | 0.1M |
| 2025-08-14 | 102.00 | 104.90 | 101.30 | 104.90 | 0.0M |
| 2025-08-13 | 102.00 | 105.00 | 100.40 | 105.00 | 0.0M |
| 2025-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-11 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-08-08 | 106.25 | 106.25 | 106.00 | 106.00 | 0.1M |
| 2025-08-07 | 106.00 | 106.00 | 105.00 | 106.00 | 0.1M |
| 2025-08-06 | 105.95 | 105.95 | 105.95 | 105.95 | 0.0M |
| 2025-08-05 | 106.10 | 106.10 | 101.50 | 106.00 | 0.0M |
| 2025-08-04 | 102.70 | 108.70 | 102.70 | 103.75 | 0.0M |
| 2025-08-01 | 106.00 | 107.95 | 103.25 | 107.95 | 0.0M |
| 2025-07-31 | 103.30 | 107.95 | 103.30 | 107.95 | 0.0M |
| 2025-07-30 | 106.00 | 108.35 | 106.00 | 108.35 | 0.0M |
| 2025-07-29 | 109.00 | 109.00 | 104.05 | 106.00 | 0.0M |
| 2025-07-28 | 112.00 | 112.00 | 109.25 | 109.25 | 0.0M |
| 2025-07-25 | 105.10 | 113.50 | 103.55 | 110.10 | 0.0M |
| 2025-07-24 | 115.50 | 115.50 | 109.00 | 109.00 | 0.0M |
| 2025-07-23 | 107.25 | 110.00 | 107.25 | 110.00 | 0.0M |
| 2025-07-21 | 109.00 | 109.00 | 108.95 | 108.95 | 0.0M |
| 2025-07-18 | 107.25 | 110.95 | 107.00 | 108.05 | 0.0M |
| 2025-07-17 | 111.00 | 111.80 | 107.05 | 111.80 | 0.0M |
| 2025-07-16 | 110.00 | 111.00 | 110.00 | 111.00 | 0.0M |
| 2025-07-15 | 107.35 | 111.00 | 107.35 | 109.15 | 0.0M |
| 2025-07-14 | 109.00 | 112.75 | 108.00 | 112.40 | 0.0M |
| 2025-07-11 | 112.50 | 112.50 | 106.50 | 111.00 | 0.0M |
| 2025-07-10 | 113.50 | 113.50 | 112.00 | 112.00 | 0.0M |
| 2025-07-09 | 108.60 | 110.00 | 108.60 | 110.00 | 0.0M |
| 2025-07-08 | 113.65 | 113.65 | 109.00 | 110.00 | 0.0M |
| 2025-07-07 | 111.00 | 111.00 | 110.00 | 110.00 | 0.0M |
| 2025-07-04 | 112.00 | 113.60 | 110.00 | 113.60 | 0.0M |
| 2025-07-03 | 110.90 | 114.95 | 110.10 | 114.55 | 0.0M |
| 2025-07-02 | 115.90 | 115.90 | 115.90 | 115.90 | 0.0M |
| 2025-07-01 | 111.40 | 117.35 | 111.40 | 113.00 | 0.0M |
| 2025-06-30 | 119.90 | 119.90 | 114.10 | 117.00 | 0.0M |
| 2025-06-27 | 110.00 | 116.50 | 109.00 | 116.45 | 0.0M |
| 2025-06-26 | 113.00 | 114.00 | 110.00 | 112.05 | 0.1M |
| 2025-06-25 | 113.00 | 113.40 | 113.00 | 113.40 | 0.0M |
| 2025-06-24 | 110.00 | 114.95 | 110.00 | 113.40 | 0.0M |
| 2025-06-23 | 114.75 | 117.95 | 113.20 | 115.05 | 0.0M |
| 2025-06-20 | 117.95 | 123.00 | 113.05 | 119.15 | 0.0M |
| 2025-06-19 | 114.10 | 118.00 | 114.05 | 118.00 | 0.1M |
| 2025-06-18 | 124.00 | 124.00 | 118.15 | 118.45 | 0.0M |
| 2025-06-17 | 120.00 | 128.50 | 118.00 | 124.35 | 0.1M |
| 2025-06-16 | 126.25 | 126.25 | 118.00 | 123.90 | 0.2M |
| 2025-06-13 | 124.30 | 129.80 | 120.00 | 127.75 | 0.3M |
| 2025-06-12 | 112.00 | 124.00 | 111.00 | 122.75 | 0.5M |
| 2025-06-11 | 113.20 | 114.00 | 112.50 | 113.45 | 0.1M |
| 2025-06-10 | 111.95 | 114.00 | 111.95 | 112.50 | 0.1M |
| 2025-06-09 | 114.90 | 114.90 | 106.30 | 110.65 | 0.1M |
| 2025-06-06 | 109.90 | 109.90 | 107.50 | 108.40 | 0.0M |
| 2025-06-05 | 112.00 | 112.00 | 107.00 | 107.00 | 0.0M |
| 2025-06-04 | 107.40 | 107.40 | 105.00 | 105.50 | 0.0M |
| 2025-06-03 | 110.00 | 110.00 | 106.50 | 107.40 | 0.0M |
| 2025-06-02 | 106.15 | 111.50 | 106.15 | 108.00 | 0.0M |
| 2025-05-30 | 98.05 | 107.05 | 97.00 | 105.00 | 0.4M |
| 2025-05-29 | 99.00 | 99.00 | 97.00 | 99.00 | 0.1M |
| 2025-05-28 | 96.90 | 97.00 | 95.00 | 96.50 | 0.0M |
| 2025-05-27 | 99.95 | 100.00 | 97.00 | 97.00 | 0.0M |
| 2025-05-26 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-05-23 | 99.70 | 100.00 | 95.10 | 98.15 | 0.1M |
| 2025-05-22 | 98.85 | 100.00 | 97.00 | 97.00 | 0.1M |
| 2025-05-21 | 97.00 | 100.00 | 96.00 | 98.95 | 0.1M |
| 2025-05-20 | 97.00 | 100.00 | 96.00 | 100.00 | 0.0M |
| 2025-05-19 | 93.50 | 100.00 | 93.50 | 96.75 | 0.3M |
| 2025-05-16 | 93.25 | 97.00 | 92.50 | 95.70 | 0.1M |
| 2025-05-15 | 100.00 | 100.00 | 93.00 | 93.00 | 0.1M |
| 2025-05-14 | 100.00 | 102.00 | 97.00 | 97.90 | 0.0M |
| 2025-05-13 | 85.00 | 100.00 | 81.05 | 100.00 | 0.1M |
| 2025-05-12 | 95.00 | 95.00 | 89.00 | 89.00 | 0.0M |
| 2025-05-08 | 90.05 | 95.00 | 90.00 | 92.00 | 0.0M |
| 2025-05-07 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2025-05-06 | 95.05 | 95.05 | 94.00 | 94.00 | 0.0M |
| 2025-05-05 | 97.80 | 100.00 | 97.80 | 100.00 | 0.0M |
| 2025-05-02 | 102.00 | 102.50 | 97.25 | 100.95 | 0.0M |
| 2025-04-30 | 100.00 | 103.00 | 97.50 | 98.35 | 0.0M |
| 2025-04-29 | 95.25 | 101.10 | 94.00 | 99.00 | 0.0M |
| 2025-04-28 | 94.45 | 107.00 | 93.45 | 98.10 | 0.2M |
| 2025-04-25 | 95.00 | 98.70 | 92.00 | 98.40 | 0.0M |
| 2025-04-24 | 98.00 | 98.00 | 96.50 | 96.55 | 0.0M |
| 2025-04-23 | 92.00 | 98.70 | 92.00 | 95.50 | 0.0M |
| 2025-04-22 | 85.05 | 94.00 | 85.00 | 92.00 | 0.0M |
| 2025-04-21 | 90.00 | 90.00 | 89.20 | 89.20 | 0.0M |
| 2025-04-17 | 90.00 | 94.00 | 85.00 | 89.85 | 0.0M |
| 2025-04-16 | 91.70 | 92.80 | 87.00 | 87.00 | 0.0M |
| 2025-04-15 | 80.00 | 95.50 | 80.00 | 90.00 | 0.1M |
| 2025-04-02 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2025-04-01 | 75.00 | 79.90 | 75.00 | 79.90 | 0.0M |
| 2025-03-28 | 71.00 | 80.00 | 65.05 | 72.25 | 0.1M |
| 2025-03-27 | 71.05 | 72.00 | 70.25 | 70.85 | 0.2M |
| 2025-03-26 | 76.00 | 76.00 | 70.00 | 71.05 | 0.1M |
| 2025-03-25 | 78.00 | 81.00 | 76.00 | 76.00 | 0.1M |
| 2025-03-24 | 73.30 | 84.25 | 73.00 | 82.00 | 0.1M |
| 2025-03-21 | 74.00 | 75.00 | 73.25 | 74.90 | 0.0M |
| 2025-03-20 | 73.25 | 73.25 | 72.20 | 72.20 | 0.0M |
| 2025-03-19 | 75.00 | 75.00 | 73.65 | 74.50 | 0.1M |
| 2025-03-18 | 77.00 | 77.00 | 74.80 | 74.80 | 0.0M |
| 2025-03-17 | 76.20 | 76.20 | 75.00 | 75.00 | 0.0M |
| 2025-03-13 | 87.00 | 87.00 | 76.00 | 76.00 | 0.0M |
| 2025-03-12 | 76.00 | 76.00 | 74.00 | 74.00 | 0.0M |
| 2025-03-11 | 73.10 | 80.00 | 71.00 | 76.45 | 0.1M |
| 2025-03-10 | 81.00 | 81.80 | 75.05 | 77.00 | 0.0M |
| 2025-03-07 | 82.70 | 82.70 | 80.00 | 81.00 | 0.0M |
| 2025-03-06 | 81.50 | 85.70 | 81.50 | 83.00 | 0.0M |
| 2025-03-05 | 83.00 | 84.00 | 81.00 | 81.00 | 0.0M |
| 2025-03-04 | 87.00 | 87.00 | 75.65 | 75.65 | 0.0M |
| 2025-03-03 | 75.10 | 77.25 | 75.00 | 75.00 | 0.0M |
| 2025-02-28 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0M |
| 2025-02-27 | 85.50 | 85.85 | 83.05 | 84.60 | 0.0M |
| 2025-02-25 | 85.85 | 85.85 | 85.85 | 85.85 | 0.0M |
| 2025-02-24 | 79.10 | 84.45 | 79.10 | 84.45 | 0.0M |
| 2025-02-21 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-02-19 | 81.00 | 82.95 | 76.25 | 82.95 | 0.0M |
| 2025-02-18 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-02-17 | 83.15 | 83.15 | 83.15 | 83.15 | 0.0M |
| 2025-02-14 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-02-13 | 92.10 | 92.10 | 92.10 | 92.10 | 0.0M |
| 2025-02-11 | 96.50 | 96.50 | 96.45 | 96.45 | 0.0M |
| 2025-02-10 | 102.00 | 102.00 | 101.50 | 101.50 | 0.0M |
| 2025-02-07 | 106.85 | 106.85 | 106.85 | 106.85 | 0.0M |
| 2025-02-05 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2025-02-04 | 110.55 | 110.55 | 109.75 | 110.00 | 0.0M |
| 2025-02-03 | 107.60 | 110.85 | 107.60 | 110.85 | 0.0M |
| 2025-02-01 | 106.50 | 109.00 | 105.90 | 109.00 | 0.0M |
| 2025-01-31 | 105.50 | 107.50 | 105.50 | 107.50 | 0.0M |
| 2025-01-30 | 105.75 | 105.75 | 105.75 | 105.75 | 0.0M |
| 2025-01-29 | 103.70 | 103.70 | 103.70 | 103.70 | 0.0M |
| 2025-01-28 | 101.70 | 101.70 | 101.70 | 101.70 | 0.0M |
| 2025-01-27 | 107.00 | 107.00 | 103.75 | 103.75 | 0.0M |
| 2025-01-24 | 103.80 | 105.85 | 103.50 | 105.85 | 0.3M |
| 2025-01-23 | 99.80 | 103.80 | 99.80 | 103.80 | 0.0M |
| 2025-01-22 | 101.80 | 101.80 | 101.80 | 101.80 | 0.0M |
| 2025-01-21 | 103.85 | 103.85 | 103.85 | 103.85 | 0.0M |
| 2025-01-20 | 100.00 | 101.85 | 100.00 | 101.85 | 0.0M |
| 2025-01-17 | 96.20 | 99.90 | 96.20 | 99.90 | 0.0M |
| 2025-01-16 | 94.25 | 97.95 | 94.25 | 97.95 | 0.0M |
| 2025-01-15 | 98.00 | 98.00 | 96.05 | 96.05 | 0.0M |
| 2025-01-14 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-01-10 | 102.00 | 102.00 | 100.00 | 100.00 | 0.0M |
| 2025-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-01-08 | 103.10 | 103.10 | 103.10 | 103.10 | 0.0M |
| 2025-01-07 | 107.35 | 107.35 | 105.20 | 105.20 | 0.0M |
| 2025-01-06 | 107.35 | 107.35 | 107.35 | 107.35 | 0.0M |
| 2025-01-03 | 112.85 | 112.85 | 109.55 | 109.55 | 0.0M |
| 2025-01-02 | 111.75 | 111.75 | 111.70 | 111.75 | 0.0M |
| 2025-01-01 | 109.00 | 109.65 | 109.00 | 109.65 | 0.0M |