111,715.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 111,830.00 | 111,830.00 | 111,640.00 | 111,715.00 | 0.0M |
| 2025-09-25 | 112,120.00 | 112,120.00 | 111,900.00 | 111,900.00 | 0.0M |
| 2025-09-24 | 112,185.00 | 112,202.00 | 112,070.00 | 112,070.00 | 0.0M |
| 2025-09-23 | 112,180.00 | 112,180.00 | 112,140.00 | 112,165.00 | 0.0M |
| 2025-09-22 | 112,220.00 | 112,220.00 | 112,150.00 | 112,165.00 | 0.0M |
| 2025-09-19 | 112,405.00 | 112,405.00 | 112,265.00 | 112,265.00 | 0.0M |
| 2025-09-18 | 112,225.00 | 112,435.00 | 112,225.00 | 112,435.00 | 0.0M |
| 2025-09-17 | 112,290.00 | 112,290.00 | 112,260.00 | 112,290.00 | 0.0M |
| 2025-09-16 | 112,215.00 | 112,285.00 | 112,200.00 | 112,285.00 | 0.0M |
| 2025-09-15 | 112,190.00 | 112,205.00 | 112,125.00 | 112,205.00 | 0.0M |
| 2025-09-12 | 112,210.00 | 112,275.00 | 112,205.00 | 112,205.00 | 0.0M |
| 2025-09-11 | 112,285.00 | 112,285.00 | 112,175.00 | 112,205.00 | 0.0M |
| 2025-09-10 | 112,140.00 | 112,160.00 | 112,140.00 | 112,155.00 | 0.0M |
| 2025-09-09 | 112,130.00 | 112,215.00 | 112,130.00 | 112,190.00 | 0.0M |
| 2025-09-08 | 112,105.00 | 112,105.00 | 112,060.00 | 112,075.00 | 0.0M |
| 2025-09-05 | 111,970.00 | 111,985.00 | 111,970.00 | 111,985.00 | 0.0M |
| 2025-09-04 | 111,925.00 | 111,975.00 | 111,875.00 | 111,875.00 | 0.0M |
| 2025-09-03 | 111,945.00 | 111,945.00 | 111,845.00 | 111,845.00 | 0.0M |
| 2025-09-02 | 112,000.00 | 112,040.00 | 112,000.00 | 112,010.00 | 0.0M |
| 2025-09-01 | 112,195.00 | 112,195.00 | 112,105.00 | 112,105.00 | 0.0M |
| 2025-08-29 | 112,090.00 | 112,115.00 | 112,090.00 | 112,090.00 | 0.0M |
| 2025-08-28 | 112,255.00 | 112,255.00 | 112,100.00 | 112,130.00 | 0.0M |
| 2025-08-27 | 112,075.00 | 112,130.00 | 112,075.00 | 112,130.00 | 0.0M |
| 2025-08-26 | 112,065.00 | 112,065.00 | 112,015.00 | 112,040.00 | 0.0M |
| 2025-08-25 | 112,020.00 | 112,030.00 | 112,000.00 | 112,000.00 | 0.0M |
| 2025-08-22 | 111,970.00 | 111,970.00 | 111,875.00 | 111,920.00 | 0.0M |
| 2025-08-21 | 111,955.00 | 111,955.00 | 111,915.00 | 111,930.00 | 0.0M |
| 2025-08-20 | 111,910.00 | 111,910.00 | 111,895.00 | 111,895.00 | 0.0M |
| 2025-08-19 | 111,980.00 | 111,980.00 | 111,885.00 | 111,885.00 | 0.0M |
| 2025-08-18 | 112,015.00 | 112,015.00 | 111,975.00 | 111,975.00 | 0.0M |
| 2025-08-14 | 112,115.00 | 112,115.00 | 112,115.00 | 112,115.00 | 0.0M |
| 2025-08-13 | 112,015.00 | 112,030.00 | 111,990.00 | 112,030.00 | 0.0M |
| 2025-08-12 | 111,965.00 | 111,990.00 | 111,965.00 | 111,975.00 | 0.0M |
| 2025-08-11 | 112,005.00 | 112,020.00 | 111,995.00 | 112,020.00 | 0.0M |
| 2025-08-08 | 112,105.00 | 112,105.00 | 112,060.00 | 112,060.00 | 0.0M |
| 2025-08-07 | 112,085.00 | 112,115.00 | 112,030.00 | 112,070.00 | 0.0M |
| 2025-08-06 | 112,015.00 | 112,045.00 | 112,015.00 | 112,015.00 | 0.0M |
| 2025-08-05 | 112,010.00 | 112,010.00 | 111,980.00 | 111,980.00 | 0.0M |
| 2025-08-04 | 112,050.00 | 112,050.00 | 111,965.00 | 111,965.00 | 0.0M |
| 2025-08-01 | 111,780.00 | 111,780.00 | 111,695.00 | 111,720.00 | 0.0M |
| 2025-07-31 | 111,715.00 | 111,790.00 | 111,715.00 | 111,790.00 | 0.0M |
| 2025-07-30 | 111,830.00 | 111,830.00 | 111,770.00 | 111,770.00 | 0.0M |
| 2025-07-29 | 111,780.00 | 111,840.00 | 111,662.00 | 111,750.00 | 0.0M |
| 2025-07-28 | 111,615.00 | 111,675.00 | 111,615.00 | 111,675.00 | 0.0M |
| 2025-07-25 | 111,640.00 | 111,640.00 | 111,565.00 | 111,565.00 | 0.0M |
| 2025-07-24 | 111,690.00 | 111,690.00 | 111,650.00 | 111,650.00 | 0.0M |
| 2025-07-23 | 111,680.00 | 111,720.00 | 111,680.00 | 111,680.00 | 0.0M |
| 2025-07-22 | 111,635.00 | 111,635.00 | 111,635.00 | 111,635.00 | 0.0M |
| 2025-07-21 | 111,530.00 | 111,615.00 | 111,530.00 | 111,615.00 | 0.0M |
| 2025-07-18 | 111,425.00 | 111,425.00 | 111,425.00 | 111,425.00 | 0.0M |
| 2025-07-17 | 111,560.00 | 111,560.00 | 111,415.00 | 111,415.00 | 0.0M |
| 2025-07-16 | 111,385.00 | 111,455.00 | 111,370.00 | 111,455.00 | 0.0M |
| 2025-07-15 | 111,420.00 | 111,460.00 | 111,390.00 | 111,460.00 | 0.0M |
| 2025-07-14 | 111,545.00 | 111,545.00 | 111,470.00 | 111,470.00 | 0.0M |
| 2025-07-11 | 111,655.00 | 111,655.00 | 111,555.00 | 111,555.00 | 0.0M |
| 2025-07-10 | 111,475.00 | 111,605.00 | 111,475.00 | 111,605.00 | 0.0M |
| 2025-07-09 | 111,435.00 | 111,435.00 | 111,360.00 | 111,360.00 | 0.0M |
| 2025-07-08 | 111,420.00 | 111,460.00 | 111,390.00 | 111,405.00 | 0.0M |
| 2025-07-07 | 111,380.00 | 111,450.00 | 111,340.00 | 111,340.00 | 0.0M |
| 2025-07-04 | 111,380.00 | 111,395.00 | 111,360.00 | 111,395.00 | 0.0M |
| 2025-07-03 | 111,410.00 | 111,535.00 | 111,410.00 | 111,535.00 | 0.0M |
| 2025-07-02 | 111,475.00 | 111,475.00 | 111,300.00 | 111,300.00 | 0.0M |
| 2025-07-01 | 111,480.00 | 111,510.00 | 111,440.00 | 111,495.00 | 0.0M |
| 2025-06-30 | 111,565.00 | 111,565.00 | 111,505.00 | 111,530.00 | 0.0M |
| 2025-06-27 | 111,420.00 | 111,565.00 | 111,420.00 | 111,455.00 | 0.0M |
| 2025-06-26 | 111,420.00 | 111,420.00 | 111,385.00 | 111,385.00 | 0.0M |
| 2025-06-25 | 111,405.00 | 111,425.00 | 111,315.00 | 111,315.00 | 0.0M |
| 2025-06-24 | 111,280.00 | 111,400.00 | 111,280.00 | 111,325.00 | 0.0M |
| 2025-06-23 | 111,025.00 | 111,065.00 | 111,025.00 | 111,045.00 | 0.0M |
| 2025-06-20 | 111,040.00 | 111,205.00 | 111,025.00 | 111,205.00 | 0.0M |
| 2025-06-19 | 111,155.00 | 111,155.00 | 111,045.00 | 111,045.00 | 0.0M |
| 2025-06-18 | 111,130.00 | 111,130.00 | 111,075.00 | 111,075.00 | 0.0M |
| 2025-06-17 | 111,140.00 | 111,310.00 | 111,140.00 | 111,310.00 | 0.0M |
| 2025-06-16 | 110,935.00 | 111,140.00 | 110,935.00 | 111,140.00 | 0.0M |
| 2025-06-13 | 111,375.00 | 111,375.00 | 111,100.00 | 111,100.00 | 0.0M |
| 2025-06-12 | 111,310.00 | 111,365.00 | 111,160.00 | 111,160.00 | 0.0M |
| 2025-06-11 | 111,360.00 | 111,360.00 | 111,210.00 | 111,210.00 | 0.0M |
| 2025-06-10 | 111,270.00 | 111,355.00 | 111,240.00 | 111,355.00 | 0.0M |
| 2025-06-09 | 111,060.00 | 111,285.00 | 111,042.00 | 111,285.00 | 0.0M |
| 2025-06-05 | 111,240.00 | 111,255.00 | 111,210.00 | 111,210.00 | 0.0M |
| 2025-06-04 | 111,465.00 | 111,465.00 | 111,305.00 | 111,305.00 | 0.0M |
| 2025-06-02 | 111,570.00 | 111,655.00 | 111,570.00 | 111,610.00 | 0.0M |
| 2025-05-30 | 111,730.00 | 111,730.00 | 111,515.00 | 111,515.00 | 0.0M |
| 2025-05-29 | 111,735.00 | 111,760.00 | 111,660.00 | 111,660.00 | 0.0M |
| 2025-05-28 | 111,680.00 | 111,795.00 | 111,680.00 | 111,755.00 | 0.0M |
| 2025-05-27 | 111,595.00 | 111,595.00 | 111,550.00 | 111,595.00 | 0.0M |
| 2025-05-26 | 111,635.00 | 111,650.00 | 111,520.00 | 111,565.00 | 0.0M |
| 2025-05-23 | 111,590.00 | 111,590.00 | 111,530.00 | 111,560.00 | 0.0M |
| 2025-05-22 | 111,480.00 | 111,495.00 | 111,460.00 | 111,495.00 | 0.0M |
| 2025-05-21 | 111,640.00 | 111,640.00 | 111,555.00 | 111,585.00 | 0.0M |
| 2025-05-20 | 111,610.00 | 111,650.00 | 111,610.00 | 111,650.00 | 0.0M |
| 2025-05-19 | 111,725.00 | 111,725.00 | 111,580.00 | 111,580.00 | 0.0M |
| 2025-05-16 | 111,750.00 | 111,765.00 | 111,735.00 | 111,765.00 | 0.0M |
| 2025-05-15 | 111,545.00 | 111,545.00 | 111,530.00 | 111,530.00 | 0.0M |
| 2025-05-14 | 111,515.00 | 111,600.00 | 111,515.00 | 111,575.00 | 0.0M |
| 2025-05-13 | 111,565.00 | 111,565.00 | 111,480.00 | 111,510.00 | 0.0M |
| 2025-05-12 | 111,715.00 | 111,730.00 | 111,675.00 | 111,700.00 | 0.0M |
| 2025-05-09 | 111,785.00 | 111,785.00 | 111,685.00 | 111,685.00 | 0.0M |
| 2025-05-08 | 112,050.00 | 112,050.00 | 111,905.00 | 111,905.00 | 0.0M |
| 2025-05-07 | 111,955.00 | 112,040.00 | 111,935.00 | 112,040.00 | 0.0M |
| 2025-05-02 | 111,925.00 | 111,955.00 | 111,912.00 | 111,955.00 | 0.0M |
| 2025-04-30 | 111,925.00 | 112,060.00 | 111,925.00 | 112,015.00 | 0.0M |
| 2025-04-29 | 111,830.00 | 111,865.00 | 111,815.00 | 111,845.00 | 0.0M |
| 2025-04-28 | 111,825.00 | 111,855.00 | 111,780.00 | 111,780.00 | 0.0M |
| 2025-04-25 | 111,785.00 | 111,855.00 | 111,770.00 | 111,810.00 | 0.0M |
| 2025-04-24 | 111,740.00 | 111,750.00 | 111,665.00 | 111,665.00 | 0.0M |
| 2025-04-23 | 111,530.00 | 111,580.00 | 111,530.00 | 111,535.00 | 0.0M |
| 2025-04-22 | 111,635.00 | 111,665.00 | 111,620.00 | 111,665.00 | 0.0M |
| 2025-04-21 | 111,560.00 | 111,620.00 | 111,560.00 | 111,620.00 | 0.0M |
| 2025-04-18 | 111,450.00 | 111,525.00 | 111,450.00 | 111,510.00 | 0.0M |
| 2025-04-17 | 111,415.00 | 111,500.00 | 111,350.00 | 111,350.00 | 0.0M |
| 2025-04-16 | 111,355.00 | 111,415.00 | 111,355.00 | 111,415.00 | 0.0M |
| 2025-04-15 | 111,195.00 | 111,245.00 | 111,195.00 | 111,205.00 | 0.0M |
| 2025-04-14 | 111,150.00 | 111,150.00 | 111,120.00 | 111,145.00 | 0.0M |
| 2025-04-11 | 111,055.00 | 111,220.00 | 111,055.00 | 111,180.00 | 0.0M |
| 2025-04-10 | 111,030.00 | 111,085.00 | 111,030.00 | 111,070.00 | 0.0M |
| 2025-04-09 | 111,110.00 | 111,110.00 | 111,030.00 | 111,030.00 | 0.0M |
| 2025-04-08 | 111,145.00 | 111,245.00 | 111,145.00 | 111,220.00 | 0.0M |
| 2025-04-07 | 111,290.00 | 111,290.00 | 111,125.00 | 111,245.00 | 0.0M |
| 2025-04-04 | 110,955.00 | 111,110.00 | 110,955.00 | 111,030.00 | 0.0M |
| 2025-04-03 | 110,785.00 | 110,785.00 | 110,705.00 | 110,705.00 | 0.0M |
| 2025-04-02 | 110,360.00 | 110,425.00 | 110,360.00 | 110,425.00 | 0.0M |
| 2025-04-01 | 110,380.00 | 110,430.00 | 110,380.00 | 110,430.00 | 0.0M |
| 2025-03-31 | 110,295.00 | 110,380.00 | 110,290.00 | 110,380.00 | 0.0M |
| 2025-03-28 | 110,100.00 | 110,100.00 | 110,070.00 | 110,070.00 | 0.0M |
| 2025-03-27 | 110,055.00 | 110,090.00 | 110,050.00 | 110,090.00 | 0.0M |
| 2025-03-26 | 110,070.00 | 110,095.00 | 110,045.00 | 110,055.00 | 0.0M |
| 2025-03-25 | 110,110.00 | 110,150.00 | 110,110.00 | 110,110.00 | 0.0M |
| 2025-03-24 | 110,240.00 | 110,240.00 | 110,190.00 | 110,190.00 | 0.0M |
| 2025-03-21 | 110,220.00 | 110,260.00 | 110,220.00 | 110,235.00 | 0.0M |
| 2025-03-20 | 110,250.00 | 110,265.00 | 110,200.00 | 110,225.00 | 0.0M |
| 2025-03-19 | 110,175.00 | 110,200.00 | 110,135.00 | 110,135.00 | 0.0M |
| 2025-03-18 | 110,195.00 | 110,220.00 | 110,190.00 | 110,220.00 | 0.0M |
| 2025-03-17 | 110,195.00 | 110,205.00 | 110,140.00 | 110,205.00 | 0.0M |
| 2025-03-14 | 110,315.00 | 110,315.00 | 110,235.00 | 110,235.00 | 0.0M |
| 2025-03-13 | 110,305.00 | 110,385.00 | 110,305.00 | 110,305.00 | 0.0M |
| 2025-03-12 | 110,255.00 | 110,345.00 | 110,255.00 | 110,345.00 | 0.0M |
| 2025-03-11 | 110,280.00 | 110,300.00 | 110,240.00 | 110,240.00 | 0.0M |
| 2025-03-10 | 110,200.00 | 110,200.00 | 110,135.00 | 110,135.00 | 0.0M |
| 2025-03-07 | 110,160.00 | 110,250.00 | 110,160.00 | 110,185.00 | 0.0M |
| 2025-03-06 | 110,075.00 | 110,115.00 | 110,025.00 | 110,115.00 | 0.0M |
| 2025-03-05 | 110,285.00 | 110,300.00 | 110,250.00 | 110,300.00 | 0.0M |
| 2025-03-04 | 110,555.00 | 110,580.00 | 110,450.00 | 110,450.00 | 0.0M |
| 2025-02-28 | 110,205.00 | 110,320.00 | 110,205.00 | 110,270.00 | 0.0M |
| 2025-02-27 | 110,245.00 | 110,245.00 | 110,180.00 | 110,180.00 | 0.0M |
| 2025-02-26 | 110,145.00 | 110,160.00 | 110,105.00 | 110,105.00 | 0.0M |
| 2025-02-25 | 110,050.00 | 110,075.00 | 110,040.00 | 110,040.00 | 0.0M |
| 2025-02-24 | 109,985.00 | 109,985.00 | 109,920.00 | 109,935.00 | 0.0M |
| 2025-02-21 | 109,760.00 | 109,850.00 | 109,760.00 | 109,850.00 | 0.0M |
| 2025-02-20 | 109,765.00 | 109,860.00 | 109,765.00 | 109,820.00 | 0.0M |
| 2025-02-19 | 109,710.00 | 109,810.00 | 109,695.00 | 109,795.00 | 0.0M |
| 2025-02-18 | 109,875.00 | 109,875.00 | 109,745.00 | 109,745.00 | 0.0M |
| 2025-02-17 | 109,930.00 | 109,930.00 | 109,830.00 | 109,830.00 | 0.0M |
| 2025-02-14 | 109,915.00 | 109,915.00 | 109,820.00 | 109,875.00 | 0.0M |
| 2025-02-13 | 109,630.00 | 109,755.00 | 109,630.00 | 109,755.00 | 0.0M |
| 2025-02-12 | 109,775.00 | 109,775.00 | 109,735.00 | 109,735.00 | 0.0M |
| 2025-02-11 | 109,930.00 | 109,930.00 | 109,840.00 | 109,840.00 | 0.0M |
| 2025-02-10 | 109,835.00 | 109,890.00 | 109,745.00 | 109,860.00 | 0.0M |
| 2025-02-07 | 109,955.00 | 109,955.00 | 109,780.00 | 109,825.00 | 0.0M |
| 2025-02-06 | 110,080.00 | 110,080.00 | 109,990.00 | 109,990.00 | 0.0M |
| 2025-02-05 | 109,840.00 | 109,880.00 | 109,815.00 | 109,815.00 | 0.0M |
| 2025-02-04 | 109,835.00 | 109,870.00 | 109,835.00 | 109,870.00 | 0.0M |
| 2025-02-03 | 109,845.00 | 109,925.00 | 109,765.00 | 109,845.00 | 0.0M |
| 2025-01-31 | 109,970.00 | 109,970.00 | 109,805.00 | 109,805.00 | 0.0M |
| 2025-01-24 | 109,890.00 | 109,890.00 | 109,825.00 | 109,835.00 | 0.0M |
| 2025-01-23 | 109,880.00 | 109,910.00 | 109,870.00 | 109,870.00 | 0.0M |
| 2025-01-22 | 109,815.00 | 109,840.00 | 109,800.00 | 109,840.00 | 0.0M |
| 2025-01-21 | 109,875.00 | 109,930.00 | 109,845.00 | 109,845.00 | 0.0M |
| 2025-01-20 | 109,740.00 | 109,755.00 | 109,700.00 | 109,700.00 | 0.0M |
| 2025-01-17 | 109,745.00 | 109,850.00 | 109,745.00 | 109,795.00 | 0.0M |
| 2025-01-16 | 109,575.00 | 109,640.00 | 109,505.00 | 109,600.00 | 0.0M |
| 2025-01-15 | 109,465.00 | 109,465.00 | 109,395.00 | 109,410.00 | 0.0M |
| 2025-01-14 | 109,480.00 | 109,490.00 | 109,400.00 | 109,490.00 | 0.0M |
| 2025-01-13 | 109,465.00 | 109,465.00 | 109,375.00 | 109,390.00 | 0.0M |
| 2025-01-10 | 109,820.00 | 109,820.00 | 109,690.00 | 109,690.00 | 0.0M |
| 2025-01-09 | 109,800.00 | 110,010.00 | 109,800.00 | 109,905.00 | 0.0M |
| 2025-01-08 | 109,590.00 | 109,745.00 | 109,590.00 | 109,745.00 | 0.0M |
| 2025-01-07 | 109,540.00 | 109,695.00 | 109,540.00 | 109,695.00 | 0.0M |
| 2025-01-06 | 109,610.00 | 109,665.00 | 109,585.00 | 109,585.00 | 0.0M |
| 2025-01-03 | 109,590.00 | 109,775.00 | 109,575.00 | 109,655.00 | 0.0M |
| 2025-01-02 | 109,365.00 | 109,550.00 | 109,365.00 | 109,455.00 | 0.0M |