111,415.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 111,375.00 | 111,540.00 | 111,375.00 | 111,415.00 | 0.0M |
| 2025-09-25 | 111,225.00 | 111,350.00 | 111,225.00 | 111,350.00 | 0.0M |
| 2025-09-24 | 111,085.00 | 111,160.00 | 111,085.00 | 111,150.00 | 0.0M |
| 2025-09-23 | 111,095.00 | 111,105.00 | 111,060.00 | 111,095.00 | 0.0M |
| 2025-09-22 | 111,005.00 | 111,055.00 | 111,005.00 | 111,035.00 | 0.0M |
| 2025-09-19 | 110,975.00 | 111,020.00 | 110,975.00 | 111,015.00 | 0.0M |
| 2025-09-18 | 110,930.00 | 110,930.00 | 110,835.00 | 110,835.00 | 0.0M |
| 2025-09-17 | 110,955.00 | 110,955.00 | 110,940.00 | 110,950.00 | 0.0M |
| 2025-09-16 | 110,940.00 | 110,940.00 | 110,875.00 | 110,875.00 | 0.0M |
| 2025-09-15 | 111,010.00 | 111,045.00 | 111,000.00 | 111,000.00 | 0.0M |
| 2025-09-12 | 110,870.00 | 110,910.00 | 110,870.00 | 110,910.00 | 0.0M |
| 2025-09-11 | 110,930.00 | 110,945.00 | 110,930.00 | 110,935.00 | 0.0M |
| 2025-09-10 | 110,915.00 | 110,915.00 | 110,905.00 | 110,905.00 | 0.0M |
| 2025-09-09 | 110,955.00 | 110,955.00 | 110,900.00 | 110,910.00 | 0.0M |
| 2025-09-08 | 110,895.00 | 110,925.00 | 110,895.00 | 110,925.00 | 0.0M |
| 2025-09-05 | 110,930.00 | 110,980.00 | 110,930.00 | 110,970.00 | 0.0M |
| 2025-09-04 | 110,885.00 | 110,997.00 | 110,885.00 | 110,955.00 | 0.0M |
| 2025-09-03 | 110,970.00 | 111,030.00 | 110,970.00 | 111,030.00 | 0.0M |
| 2025-09-02 | 110,825.00 | 110,885.00 | 110,825.00 | 110,885.00 | 0.0M |
| 2025-09-01 | 110,870.00 | 110,870.00 | 110,845.00 | 110,865.00 | 0.0M |
| 2025-08-29 | 110,780.00 | 110,780.00 | 110,770.00 | 110,770.00 | 0.0M |
| 2025-08-28 | 110,630.00 | 110,775.00 | 110,630.00 | 110,775.00 | 0.0M |
| 2025-08-27 | 110,705.00 | 110,705.00 | 110,675.00 | 110,675.00 | 0.0M |
| 2025-08-26 | 110,825.00 | 110,825.00 | 110,800.00 | 110,810.00 | 0.0M |
| 2025-08-25 | 110,760.00 | 110,780.00 | 110,760.00 | 110,780.00 | 0.0M |
| 2025-08-22 | 110,860.00 | 110,880.00 | 110,800.00 | 110,880.00 | 0.0M |
| 2025-08-21 | 110,765.00 | 110,785.00 | 110,765.00 | 110,765.00 | 0.0M |
| 2025-08-20 | 110,815.00 | 110,830.00 | 110,815.00 | 110,830.00 | 0.0M |
| 2025-08-19 | 110,700.00 | 110,775.00 | 110,700.00 | 110,775.00 | 0.0M |
| 2025-08-18 | 110,715.00 | 110,750.00 | 110,715.00 | 110,750.00 | 0.0M |
| 2025-08-14 | 110,570.00 | 110,580.00 | 110,570.00 | 110,580.00 | 0.0M |
| 2025-08-13 | 110,695.00 | 110,695.00 | 110,680.00 | 110,680.00 | 0.0M |
| 2025-08-12 | 110,670.00 | 110,670.00 | 110,660.00 | 110,670.00 | 0.0M |
| 2025-08-11 | 110,685.00 | 110,685.00 | 110,625.00 | 110,665.00 | 0.0M |
| 2025-08-08 | 110,555.00 | 110,575.00 | 110,555.00 | 110,575.00 | 0.0M |
| 2025-08-07 | 110,600.00 | 110,635.00 | 110,600.00 | 110,610.00 | 0.0M |
| 2025-08-06 | 110,595.00 | 110,605.00 | 110,585.00 | 110,605.00 | 0.0M |
| 2025-08-05 | 110,620.00 | 110,640.00 | 110,620.00 | 110,640.00 | 0.0M |
| 2025-08-04 | 110,510.00 | 110,595.00 | 110,510.00 | 110,595.00 | 0.0M |
| 2025-08-01 | 110,790.00 | 110,840.00 | 110,790.00 | 110,835.00 | 0.0M |
| 2025-07-31 | 110,765.00 | 110,765.00 | 110,685.00 | 110,685.00 | 0.0M |
| 2025-07-30 | 110,710.00 | 110,745.00 | 110,670.00 | 110,735.00 | 0.0M |
| 2025-07-29 | 110,675.00 | 110,695.00 | 110,650.00 | 110,685.00 | 0.0M |
| 2025-07-28 | 110,800.00 | 110,800.00 | 110,760.00 | 110,760.00 | 0.0M |
| 2025-07-25 | 110,710.00 | 110,755.00 | 110,710.00 | 110,755.00 | 0.0M |
| 2025-07-24 | 110,745.00 | 110,750.00 | 110,665.00 | 110,750.00 | 0.0M |
| 2025-07-23 | 110,660.00 | 110,670.00 | 110,650.00 | 110,660.00 | 0.0M |
| 2025-07-22 | 110,715.00 | 110,720.00 | 110,705.00 | 110,720.00 | 0.0M |
| 2025-07-21 | 110,740.00 | 110,740.00 | 110,680.00 | 110,680.00 | 0.0M |
| 2025-07-18 | 110,790.00 | 110,790.00 | 110,785.00 | 110,785.00 | 0.0M |
| 2025-07-17 | 110,745.00 | 110,745.00 | 110,745.00 | 110,745.00 | 0.0M |
| 2025-07-16 | 110,800.00 | 110,800.00 | 110,745.00 | 110,745.00 | 0.0M |
| 2025-07-15 | 110,705.00 | 110,705.00 | 110,670.00 | 110,670.00 | 0.0M |
| 2025-07-14 | 110,695.00 | 110,745.00 | 110,695.00 | 110,745.00 | 0.0M |
| 2025-07-11 | 110,520.00 | 110,612.00 | 110,520.00 | 110,595.00 | 0.0M |
| 2025-07-10 | 110,675.00 | 110,675.00 | 110,590.00 | 110,595.00 | 0.0M |
| 2025-07-09 | 110,715.00 | 110,725.00 | 110,640.00 | 110,675.00 | 0.0M |
| 2025-07-08 | 110,770.00 | 110,770.00 | 110,700.00 | 110,735.00 | 0.0M |
| 2025-07-07 | 110,690.00 | 110,715.00 | 110,670.00 | 110,715.00 | 0.0M |
| 2025-07-04 | 110,685.00 | 110,690.00 | 110,680.00 | 110,690.00 | 0.0M |
| 2025-07-03 | 110,645.00 | 110,645.00 | 110,550.00 | 110,550.00 | 0.0M |
| 2025-07-02 | 110,615.00 | 110,685.00 | 110,615.00 | 110,685.00 | 0.0M |
| 2025-07-01 | 110,520.00 | 110,540.00 | 110,500.00 | 110,500.00 | 0.0M |
| 2025-06-30 | 110,490.00 | 110,535.00 | 110,490.00 | 110,535.00 | 0.0M |
| 2025-06-27 | 110,545.00 | 110,545.00 | 110,450.00 | 110,485.00 | 0.0M |
| 2025-06-26 | 110,590.00 | 110,605.00 | 110,590.00 | 110,595.00 | 0.0M |
| 2025-06-25 | 110,510.00 | 110,575.00 | 110,510.00 | 110,575.00 | 0.0M |
| 2025-06-24 | 110,655.00 | 110,655.00 | 110,525.00 | 110,595.00 | 0.0M |
| 2025-06-23 | 110,685.00 | 110,695.00 | 110,675.00 | 110,695.00 | 0.0M |
| 2025-06-20 | 110,730.00 | 110,730.00 | 110,630.00 | 110,630.00 | 0.0M |
| 2025-06-19 | 110,630.00 | 110,640.00 | 110,585.00 | 110,585.00 | 0.0M |
| 2025-06-18 | 110,600.00 | 110,630.00 | 110,600.00 | 110,625.00 | 0.0M |
| 2025-06-17 | 110,625.00 | 110,625.00 | 110,510.00 | 110,510.00 | 0.0M |
| 2025-06-16 | 110,660.00 | 110,660.00 | 110,550.00 | 110,550.00 | 0.0M |
| 2025-06-13 | 110,395.00 | 110,550.00 | 110,395.00 | 110,550.00 | 0.0M |
| 2025-06-12 | 110,285.00 | 110,400.00 | 110,285.00 | 110,400.00 | 0.0M |
| 2025-06-11 | 110,300.00 | 110,390.00 | 110,300.00 | 110,390.00 | 0.0M |
| 2025-06-10 | 110,275.00 | 110,285.00 | 110,220.00 | 110,230.00 | 0.0M |
| 2025-06-09 | 110,420.00 | 110,420.00 | 110,265.00 | 110,265.00 | 0.0M |
| 2025-06-05 | 110,220.00 | 110,260.00 | 110,220.00 | 110,260.00 | 0.0M |
| 2025-06-04 | 110,170.00 | 110,305.00 | 110,170.00 | 110,305.00 | 0.0M |
| 2025-06-02 | 110,010.00 | 110,010.00 | 109,945.00 | 109,975.00 | 0.0M |
| 2025-05-30 | 109,945.00 | 110,080.00 | 109,945.00 | 110,070.00 | 0.0M |
| 2025-05-29 | 109,870.00 | 109,930.00 | 109,830.00 | 109,930.00 | 0.0M |
| 2025-05-28 | 109,945.00 | 109,945.00 | 109,845.00 | 109,885.00 | 0.0M |
| 2025-05-27 | 109,920.00 | 109,930.00 | 109,885.00 | 109,885.00 | 0.0M |
| 2025-05-26 | 109,910.00 | 109,980.00 | 109,900.00 | 109,950.00 | 0.0M |
| 2025-05-23 | 109,870.00 | 109,900.00 | 109,870.00 | 109,870.00 | 0.0M |
| 2025-05-22 | 109,985.00 | 109,995.00 | 109,930.00 | 109,930.00 | 0.0M |
| 2025-05-21 | 109,825.00 | 109,885.00 | 109,825.00 | 109,865.00 | 0.0M |
| 2025-05-20 | 109,890.00 | 109,890.00 | 109,845.00 | 109,845.00 | 0.0M |
| 2025-05-19 | 109,780.00 | 109,920.00 | 109,780.00 | 109,905.00 | 0.0M |
| 2025-05-16 | 109,770.00 | 109,780.00 | 109,770.00 | 109,780.00 | 0.0M |
| 2025-05-15 | 109,855.00 | 109,865.00 | 109,855.00 | 109,855.00 | 0.0M |
| 2025-05-14 | 109,905.00 | 109,905.00 | 109,845.00 | 109,855.00 | 0.0M |
| 2025-05-13 | 109,780.00 | 109,900.00 | 109,780.00 | 109,820.00 | 0.0M |
| 2025-05-12 | 109,730.00 | 109,740.00 | 109,720.00 | 109,730.00 | 0.0M |
| 2025-05-09 | 109,605.00 | 109,700.00 | 109,605.00 | 109,665.00 | 0.0M |
| 2025-05-08 | 109,445.00 | 109,545.00 | 109,445.00 | 109,535.00 | 0.0M |
| 2025-05-07 | 109,470.00 | 109,470.00 | 109,385.00 | 109,385.00 | 0.0M |
| 2025-05-02 | 109,520.00 | 109,520.00 | 109,480.00 | 109,480.00 | 0.0M |
| 2025-04-30 | 109,435.00 | 109,435.00 | 109,375.00 | 109,375.00 | 0.0M |
| 2025-04-29 | 109,540.00 | 109,550.00 | 109,530.00 | 109,540.00 | 0.0M |
| 2025-04-28 | 109,450.00 | 109,500.00 | 109,440.00 | 109,500.00 | 0.0M |
| 2025-04-25 | 109,530.00 | 109,530.00 | 109,475.00 | 109,510.00 | 0.0M |
| 2025-04-24 | 109,530.00 | 109,565.00 | 109,490.00 | 109,565.00 | 0.0M |
| 2025-04-23 | 109,585.00 | 109,615.00 | 109,585.00 | 109,615.00 | 0.0M |
| 2025-04-22 | 109,510.00 | 109,520.00 | 109,490.00 | 109,500.00 | 0.0M |
| 2025-04-21 | 109,590.00 | 109,590.00 | 109,540.00 | 109,550.00 | 0.0M |
| 2025-04-18 | 109,590.00 | 109,590.00 | 109,560.00 | 109,570.00 | 0.0M |
| 2025-04-17 | 109,660.00 | 109,715.00 | 109,660.00 | 109,715.00 | 0.0M |
| 2025-04-16 | 109,615.00 | 109,615.00 | 109,565.00 | 109,565.00 | 0.0M |
| 2025-04-15 | 109,715.00 | 109,740.00 | 109,705.00 | 109,730.00 | 0.0M |
| 2025-04-14 | 109,740.00 | 109,740.00 | 109,690.00 | 109,690.00 | 0.0M |
| 2025-04-11 | 109,755.00 | 109,755.00 | 109,715.00 | 109,745.00 | 0.0M |
| 2025-04-10 | 109,760.00 | 109,760.00 | 109,730.00 | 109,750.00 | 0.0M |
| 2025-04-09 | 109,750.00 | 109,825.00 | 109,750.00 | 109,800.00 | 0.0M |
| 2025-04-08 | 109,715.00 | 109,715.00 | 109,645.00 | 109,645.00 | 0.0M |
| 2025-04-07 | 109,695.00 | 109,695.00 | 109,635.00 | 109,635.00 | 0.0M |
| 2025-04-04 | 109,815.00 | 109,815.00 | 109,690.00 | 109,740.00 | 0.0M |
| 2025-04-03 | 109,955.00 | 110,020.00 | 109,955.00 | 110,020.00 | 0.0M |
| 2025-04-02 | 110,165.00 | 110,165.00 | 110,105.00 | 110,105.00 | 0.0M |
| 2025-04-01 | 110,220.00 | 110,220.00 | 110,180.00 | 110,180.00 | 0.0M |
| 2025-03-31 | 110,140.00 | 110,140.00 | 110,070.00 | 110,070.00 | 0.0M |
| 2025-03-28 | 110,305.00 | 110,325.00 | 110,305.00 | 110,325.00 | 0.0M |
| 2025-03-27 | 110,255.00 | 110,255.00 | 110,225.00 | 110,225.00 | 0.0M |
| 2025-03-26 | 110,290.00 | 110,310.00 | 110,280.00 | 110,280.00 | 0.0M |
| 2025-03-25 | 110,220.00 | 110,220.00 | 110,200.00 | 110,210.00 | 0.0M |
| 2025-03-24 | 110,175.00 | 110,215.00 | 110,175.00 | 110,215.00 | 0.0M |
| 2025-03-21 | 110,125.00 | 110,125.00 | 110,115.00 | 110,125.00 | 0.0M |
| 2025-03-20 | 110,115.00 | 110,145.00 | 110,115.00 | 110,135.00 | 0.0M |
| 2025-03-19 | 110,120.00 | 110,160.00 | 110,120.00 | 110,160.00 | 0.0M |
| 2025-03-18 | 110,140.00 | 110,140.00 | 110,120.00 | 110,120.00 | 0.0M |
| 2025-03-17 | 110,055.00 | 110,080.00 | 110,055.00 | 110,055.00 | 0.0M |
| 2025-03-14 | 110,010.00 | 110,075.00 | 110,010.00 | 110,065.00 | 0.0M |
| 2025-03-13 | 109,955.00 | 109,955.00 | 109,900.00 | 109,945.00 | 0.0M |
| 2025-03-12 | 110,015.00 | 110,015.00 | 109,945.00 | 109,945.00 | 0.0M |
| 2025-03-11 | 109,875.00 | 109,905.00 | 109,875.00 | 109,905.00 | 0.0M |
| 2025-03-10 | 109,970.00 | 110,040.00 | 109,970.00 | 110,040.00 | 0.0M |
| 2025-03-07 | 109,875.00 | 109,875.00 | 109,845.00 | 109,845.00 | 0.0M |
| 2025-03-06 | 110,080.00 | 110,090.00 | 110,010.00 | 110,010.00 | 0.0M |
| 2025-03-05 | 109,810.00 | 109,840.00 | 109,810.00 | 109,820.00 | 0.0M |
| 2025-03-04 | 109,655.00 | 109,665.00 | 109,655.00 | 109,665.00 | 0.0M |
| 2025-02-28 | 109,770.00 | 109,770.00 | 109,685.00 | 109,720.00 | 0.0M |
| 2025-02-27 | 109,775.00 | 109,830.00 | 109,775.00 | 109,830.00 | 0.0M |
| 2025-02-26 | 109,745.00 | 109,785.00 | 109,745.00 | 109,765.00 | 0.0M |
| 2025-02-25 | 109,850.00 | 109,865.00 | 109,830.00 | 109,865.00 | 0.0M |
| 2025-02-24 | 109,830.00 | 109,880.00 | 109,830.00 | 109,880.00 | 0.0M |
| 2025-02-21 | 109,995.00 | 109,995.00 | 109,925.00 | 109,935.00 | 0.0M |
| 2025-02-20 | 109,945.00 | 109,945.00 | 109,870.00 | 109,910.00 | 0.0M |
| 2025-02-19 | 110,015.00 | 110,015.00 | 109,935.00 | 109,945.00 | 0.0M |
| 2025-02-18 | 109,840.00 | 109,940.00 | 109,840.00 | 109,930.00 | 0.0M |
| 2025-02-17 | 109,810.00 | 109,895.00 | 109,810.00 | 109,895.00 | 0.0M |
| 2025-02-14 | 109,735.00 | 109,810.00 | 109,735.00 | 109,775.00 | 0.0M |
| 2025-02-13 | 109,995.00 | 109,995.00 | 109,870.00 | 109,870.00 | 0.0M |
| 2025-02-12 | 109,820.00 | 109,860.00 | 109,820.00 | 109,860.00 | 0.0M |
| 2025-02-11 | 109,735.00 | 109,805.00 | 109,735.00 | 109,805.00 | 0.0M |
| 2025-02-10 | 109,765.00 | 109,780.00 | 109,710.00 | 109,775.00 | 0.0M |
| 2025-02-07 | 109,680.00 | 109,805.00 | 109,680.00 | 109,805.00 | 0.0M |
| 2025-02-06 | 109,485.00 | 109,560.00 | 109,485.00 | 109,560.00 | 0.0M |
| 2025-02-05 | 109,610.00 | 109,635.00 | 109,580.00 | 109,610.00 | 0.0M |
| 2025-02-04 | 109,555.00 | 109,555.00 | 109,525.00 | 109,555.00 | 0.0M |
| 2025-02-03 | 109,645.00 | 109,645.00 | 109,515.00 | 109,565.00 | 0.0M |
| 2025-01-31 | 109,355.00 | 109,510.00 | 109,355.00 | 109,510.00 | 0.0M |
| 2025-01-24 | 109,415.00 | 109,490.00 | 109,415.00 | 109,490.00 | 0.0M |
| 2025-01-23 | 109,395.00 | 109,415.00 | 109,385.00 | 109,415.00 | 0.0M |
| 2025-01-22 | 109,470.00 | 109,480.00 | 109,450.00 | 109,470.00 | 0.0M |
| 2025-01-21 | 109,365.00 | 109,405.00 | 109,325.00 | 109,405.00 | 0.0M |
| 2025-01-20 | 109,525.00 | 109,575.00 | 109,510.00 | 109,575.00 | 0.0M |
| 2025-01-17 | 109,395.00 | 109,435.00 | 109,395.00 | 109,435.00 | 0.0M |
| 2025-01-16 | 109,595.00 | 109,605.00 | 109,575.00 | 109,595.00 | 0.0M |
| 2025-01-15 | 109,650.00 | 109,725.00 | 109,650.00 | 109,725.00 | 0.0M |
| 2025-01-14 | 109,695.00 | 109,765.00 | 109,685.00 | 109,695.00 | 0.0M |
| 2025-01-13 | 109,610.00 | 109,695.00 | 109,610.00 | 109,695.00 | 0.0M |
| 2025-01-10 | 109,330.00 | 109,485.00 | 109,330.00 | 109,485.00 | 0.0M |
| 2025-01-09 | 109,300.00 | 109,300.00 | 109,205.00 | 109,205.00 | 0.0M |
| 2025-01-08 | 109,505.00 | 109,505.00 | 109,360.00 | 109,360.00 | 0.0M |
| 2025-01-07 | 109,455.00 | 109,455.00 | 109,330.00 | 109,345.00 | 0.0M |
| 2025-01-06 | 109,450.00 | 109,480.00 | 109,410.00 | 109,480.00 | 0.0M |
| 2025-01-03 | 109,315.00 | 109,315.00 | 109,255.00 | 109,305.00 | 0.0M |
| 2025-01-02 | 109,330.00 | 109,350.00 | 109,290.00 | 109,350.00 | 0.0M |