106.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 107.50 | 110.00 | 106.00 | 106.00 | 4.3M |
| 2025-09-30 | 107.00 | 108.50 | 106.50 | 107.50 | 3.4M |
| 2025-09-26 | 111.00 | 111.50 | 105.00 | 105.00 | 7.1M |
| 2025-09-25 | 110.00 | 114.50 | 110.00 | 111.00 | 7.1M |
| 2025-09-24 | 112.50 | 113.00 | 109.50 | 110.50 | 7.6M |
| 2025-09-23 | 113.50 | 116.50 | 111.00 | 111.50 | 17.0M |
| 2025-09-22 | 110.00 | 115.00 | 109.00 | 113.50 | 16.9M |
| 2025-09-19 | 111.50 | 115.50 | 109.50 | 109.50 | 32.3M |
| 2025-09-18 | 109.50 | 110.00 | 108.00 | 110.00 | 5.5M |
| 2025-09-17 | 111.50 | 112.00 | 107.50 | 108.00 | 12.6M |
| 2025-09-16 | 103.50 | 112.00 | 103.00 | 110.50 | 17.1M |
| 2025-09-15 | 105.00 | 105.50 | 102.00 | 102.50 | 4.7M |
| 2025-09-12 | 105.00 | 107.50 | 105.00 | 105.50 | 4.3M |
| 2025-09-11 | 106.50 | 107.00 | 104.00 | 104.50 | 7.0M |
| 2025-09-10 | 105.00 | 106.50 | 104.00 | 106.00 | 6.0M |
| 2025-09-09 | 104.50 | 105.00 | 103.50 | 104.00 | 3.0M |
| 2025-09-08 | 104.50 | 105.50 | 103.50 | 103.50 | 3.2M |
| 2025-09-05 | 104.50 | 105.00 | 102.50 | 103.00 | 3.6M |
| 2025-09-04 | 105.50 | 105.50 | 102.50 | 103.00 | 4.6M |
| 2025-09-03 | 104.00 | 105.00 | 103.00 | 104.00 | 3.6M |
| 2025-09-02 | 107.50 | 107.50 | 102.50 | 104.00 | 6.3M |
| 2025-09-01 | 113.50 | 113.50 | 105.50 | 105.50 | 11.8M |
| 2025-08-29 | 116.00 | 116.00 | 112.50 | 113.50 | 11.8M |
| 2025-08-28 | 114.50 | 118.50 | 112.50 | 113.50 | 24.9M |
| 2025-08-27 | 115.50 | 117.50 | 114.00 | 114.50 | 36.2M |
| 2025-08-26 | 111.50 | 118.00 | 110.50 | 114.00 | 36.2M |
| 2025-08-25 | 107.50 | 109.00 | 106.50 | 107.50 | 7.1M |
| 2025-08-22 | 105.50 | 107.50 | 104.00 | 105.00 | 7.6M |
| 2025-08-21 | 103.50 | 106.00 | 103.00 | 105.00 | 6.4M |
| 2025-08-20 | 108.00 | 109.50 | 102.00 | 102.50 | 16.6M |
| 2025-08-19 | 114.00 | 115.00 | 108.00 | 108.50 | 27.9M |
| 2025-08-18 | 102.50 | 112.00 | 101.50 | 111.50 | 34.8M |
| 2025-08-15 | 103.50 | 106.00 | 101.00 | 102.00 | 9.1M |
| 2025-08-14 | 104.00 | 106.50 | 102.00 | 103.00 | 8.8M |
| 2025-08-13 | 104.50 | 105.50 | 102.00 | 103.00 | 7.4M |
| 2025-08-12 | 104.50 | 104.50 | 102.50 | 103.50 | 4.9M |
| 2025-08-11 | 100.50 | 106.00 | 100.50 | 104.50 | 11.1M |
| 2025-08-08 | 102.50 | 103.50 | 101.00 | 101.50 | 5.2M |
| 2025-08-07 | 102.50 | 104.50 | 101.50 | 101.50 | 7.6M |
| 2025-08-06 | 101.50 | 102.50 | 101.00 | 101.00 | 3.9M |
| 2025-08-05 | 102.50 | 103.00 | 101.50 | 101.50 | 5.3M |
| 2025-08-04 | 102.00 | 103.00 | 101.00 | 101.50 | 5.1M |
| 2025-08-01 | 101.00 | 104.50 | 100.50 | 103.00 | 6.8M |
| 2025-07-31 | 104.00 | 104.00 | 101.00 | 103.00 | 10.4M |
| 2025-07-30 | 106.00 | 107.00 | 103.50 | 105.00 | 18.9M |
| 2025-07-29 | 103.50 | 109.00 | 103.50 | 106.00 | 58.0M |
| 2025-07-28 | 101.00 | 102.00 | 100.00 | 100.00 | 9.4M |
| 2025-07-25 | 102.50 | 104.00 | 99.90 | 100.00 | 15.4M |
| 2025-07-24 | 103.50 | 104.50 | 101.50 | 103.00 | 11.2M |
| 2025-07-23 | 102.50 | 106.50 | 101.00 | 103.00 | 20.0M |
| 2025-07-22 | 104.50 | 105.50 | 100.00 | 100.50 | 12.8M |
| 2025-07-21 | 101.50 | 107.00 | 100.50 | 104.50 | 19.4M |
| 2025-07-18 | 101.50 | 102.50 | 100.50 | 101.00 | 7.9M |
| 2025-07-17 | 102.00 | 103.50 | 99.80 | 101.50 | 19.6M |
| 2025-07-16 | 100.50 | 105.50 | 98.40 | 102.50 | 82.5M |
| 2025-07-15 | 89.80 | 99.20 | 89.70 | 99.20 | 55.4M |
| 2025-07-14 | 90.00 | 90.70 | 88.30 | 90.20 | 3.7M |
| 2025-07-11 | 89.90 | 91.50 | 89.80 | 90.30 | 4.3M |
| 2025-07-10 | 91.00 | 92.20 | 89.80 | 90.40 | 11.8M |
| 2025-07-09 | 86.90 | 91.50 | 86.40 | 90.70 | 16.3M |
| 2025-07-08 | 86.50 | 87.50 | 85.30 | 87.20 | 5.0M |
| 2025-07-07 | 91.30 | 92.00 | 86.80 | 87.10 | 25.9M |
| 2025-07-04 | 88.80 | 95.00 | 88.20 | 88.20 | 31.4M |
| 2025-07-03 | 83.70 | 89.70 | 83.70 | 88.20 | 20.9M |
| 2025-07-02 | 84.20 | 84.50 | 83.40 | 84.00 | 1.4M |
| 2025-07-01 | 84.20 | 85.50 | 83.80 | 83.80 | 1.6M |
| 2025-06-30 | 85.10 | 85.50 | 83.40 | 83.70 | 2.1M |
| 2025-06-27 | 85.60 | 85.80 | 84.40 | 85.20 | 2.2M |
| 2025-06-26 | 85.50 | 86.00 | 84.40 | 84.80 | 2.2M |
| 2025-06-25 | 85.60 | 87.20 | 85.40 | 85.50 | 6.2M |
| 2025-06-24 | 84.10 | 86.00 | 83.70 | 84.80 | 6.0M |
| 2025-06-23 | 80.50 | 86.70 | 80.30 | 83.10 | 10.0M |
| 2025-06-20 | 84.10 | 84.50 | 82.30 | 82.40 | 1.8M |
| 2025-06-19 | 85.10 | 85.40 | 83.50 | 83.90 | 2.2M |
| 2025-06-18 | 85.10 | 86.80 | 85.00 | 85.10 | 3.1M |
| 2025-06-17 | 88.00 | 88.70 | 84.90 | 85.10 | 4.9M |
| 2025-06-16 | 87.30 | 89.30 | 86.70 | 87.40 | 4.4M |
| 2025-06-13 | 90.10 | 90.90 | 87.50 | 87.50 | 6.8M |
| 2025-06-12 | 90.00 | 92.20 | 89.60 | 91.20 | 12.0M |
| 2025-06-11 | 84.10 | 91.50 | 83.60 | 91.50 | 18.4M |
| 2025-06-10 | 81.00 | 83.70 | 81.00 | 83.20 | 3.7M |
| 2025-06-09 | 81.60 | 82.30 | 80.00 | 80.60 | 1.0M |
| 2025-06-06 | 80.60 | 81.70 | 80.40 | 81.20 | 0.9M |
| 2025-06-05 | 81.00 | 82.30 | 80.50 | 81.20 | 1.3M |
| 2025-06-04 | 78.70 | 82.10 | 78.60 | 81.30 | 3.4M |
| 2025-06-03 | 78.10 | 78.60 | 77.50 | 77.60 | 1.4M |
| 2025-06-02 | 80.30 | 80.50 | 77.00 | 77.20 | 3.9M |
| 2025-05-29 | 83.00 | 83.20 | 81.10 | 81.70 | 3.5M |
| 2025-05-28 | 84.00 | 85.30 | 80.80 | 81.70 | 7.3M |
| 2025-05-27 | 85.70 | 87.30 | 82.60 | 82.90 | 25.0M |
| 2025-05-26 | 81.90 | 83.00 | 81.50 | 83.00 | 1.3M |
| 2025-05-23 | 81.60 | 83.60 | 81.50 | 81.90 | 2.6M |
| 2025-05-22 | 82.00 | 82.20 | 81.00 | 81.40 | 1.0M |
| 2025-05-21 | 81.40 | 82.70 | 81.40 | 82.60 | 1.3M |
| 2025-05-20 | 81.30 | 82.10 | 80.60 | 81.10 | 1.9M |
| 2025-05-19 | 83.00 | 83.10 | 81.10 | 81.10 | 1.7M |
| 2025-05-16 | 83.30 | 83.80 | 82.90 | 83.40 | 1.5M |
| 2025-05-15 | 82.80 | 83.20 | 82.30 | 82.90 | 1.7M |
| 2025-05-14 | 82.10 | 83.00 | 81.60 | 82.50 | 2.3M |
| 2025-05-13 | 84.00 | 84.20 | 81.40 | 82.00 | 4.1M |
| 2025-05-12 | 79.10 | 81.50 | 79.00 | 81.30 | 4.3M |
| 2025-05-09 | 77.50 | 77.60 | 76.40 | 77.40 | 1.5M |
| 2025-05-08 | 76.60 | 77.70 | 76.50 | 76.70 | 1.8M |
| 2025-05-07 | 75.40 | 76.20 | 74.70 | 75.50 | 2.0M |
| 2025-05-06 | 74.00 | 75.40 | 72.80 | 74.70 | 1.5M |
| 2025-05-05 | 77.00 | 77.30 | 72.50 | 74.10 | 3.4M |
| 2025-05-02 | 76.30 | 76.70 | 75.50 | 76.00 | 2.9M |
| 2025-04-30 | 75.10 | 76.40 | 74.70 | 75.20 | 3.4M |
| 2025-04-29 | 77.80 | 78.00 | 74.80 | 76.10 | 5.2M |
| 2025-04-28 | 75.60 | 76.40 | 74.20 | 76.10 | 4.1M |
| 2025-04-25 | 73.80 | 75.70 | 72.70 | 74.10 | 6.2M |
| 2025-04-24 | 72.80 | 73.30 | 71.40 | 71.60 | 3.1M |
| 2025-04-23 | 70.90 | 73.30 | 70.60 | 71.80 | 6.9M |
| 2025-04-22 | 66.00 | 70.10 | 65.80 | 67.60 | 5.0M |
| 2025-04-21 | 69.90 | 69.90 | 66.20 | 66.80 | 2.6M |
| 2025-04-18 | 70.30 | 70.40 | 69.40 | 69.40 | 1.9M |
| 2025-04-17 | 68.20 | 70.60 | 67.40 | 70.20 | 2.4M |
| 2025-04-16 | 71.50 | 71.50 | 69.00 | 69.50 | 3.3M |
| 2025-04-15 | 69.40 | 71.80 | 68.30 | 71.60 | 5.8M |
| 2025-04-14 | 68.70 | 71.20 | 66.80 | 67.80 | 8.0M |
| 2025-04-11 | 62.10 | 65.80 | 60.80 | 65.50 | 7.8M |
| 2025-04-10 | 66.30 | 67.30 | 65.90 | 67.30 | 5.3M |
| 2025-04-09 | 61.30 | 62.50 | 61.20 | 61.20 | 5.7M |
| 2025-04-08 | 67.90 | 67.90 | 67.90 | 67.90 | 1.8M |
| 2025-04-07 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4M |
| 2025-04-02 | 83.00 | 84.00 | 81.60 | 83.70 | 1.9M |
| 2025-04-01 | 81.40 | 83.80 | 80.40 | 83.00 | 4.2M |
| 2025-03-31 | 85.00 | 86.00 | 81.00 | 81.00 | 9.4M |
| 2025-03-28 | 92.50 | 92.50 | 88.80 | 89.90 | 5.2M |
| 2025-03-27 | 94.20 | 94.20 | 92.70 | 92.80 | 3.6M |
| 2025-03-26 | 95.50 | 96.00 | 94.70 | 95.00 | 1.3M |
| 2025-03-25 | 97.00 | 97.50 | 94.60 | 95.10 | 1.7M |
| 2025-03-24 | 97.50 | 97.60 | 95.40 | 95.50 | 1.5M |
| 2025-03-21 | 97.50 | 97.50 | 96.50 | 96.60 | 0.9M |
| 2025-03-20 | 96.00 | 97.50 | 96.00 | 97.30 | 2.0M |
| 2025-03-19 | 96.90 | 97.80 | 95.00 | 95.20 | 3.2M |
| 2025-03-18 | 97.50 | 97.90 | 96.40 | 96.60 | 1.3M |
| 2025-03-17 | 97.30 | 97.80 | 96.50 | 96.70 | 1.6M |
| 2025-03-14 | 96.50 | 97.10 | 95.00 | 96.70 | 2.7M |
| 2025-03-13 | 100.00 | 100.50 | 96.00 | 96.00 | 3.9M |
| 2025-03-12 | 98.40 | 100.50 | 97.50 | 98.20 | 3.7M |
| 2025-03-11 | 95.60 | 98.20 | 94.30 | 98.20 | 3.6M |
| 2025-03-10 | 101.00 | 101.50 | 97.80 | 97.80 | 3.7M |
| 2025-03-07 | 100.50 | 102.50 | 99.30 | 99.40 | 3.5M |
| 2025-03-06 | 104.00 | 104.50 | 101.00 | 101.50 | 4.8M |
| 2025-03-05 | 97.60 | 104.50 | 97.60 | 104.50 | 8.8M |
| 2025-03-04 | 95.80 | 98.20 | 94.80 | 97.50 | 4.7M |
| 2025-03-03 | 99.10 | 101.00 | 96.70 | 97.50 | 7.1M |
| 2025-02-27 | 104.50 | 105.00 | 100.50 | 101.00 | 6.6M |
| 2025-02-26 | 104.50 | 105.50 | 103.00 | 104.00 | 5.9M |
| 2025-02-25 | 104.00 | 107.50 | 103.50 | 105.00 | 9.0M |
| 2025-02-24 | 105.50 | 107.00 | 103.00 | 104.00 | 6.2M |
| 2025-02-21 | 106.50 | 109.00 | 105.00 | 107.00 | 4.9M |
| 2025-02-20 | 106.50 | 108.00 | 105.00 | 107.00 | 8.4M |
| 2025-02-19 | 104.00 | 110.00 | 104.00 | 106.00 | 23.4M |
| 2025-02-18 | 100.00 | 104.00 | 97.50 | 103.50 | 15.2M |
| 2025-02-17 | 97.00 | 103.00 | 96.10 | 100.00 | 11.2M |
| 2025-02-14 | 96.20 | 97.50 | 95.30 | 96.90 | 3.1M |
| 2025-02-13 | 93.40 | 97.20 | 93.40 | 96.70 | 7.1M |
| 2025-02-12 | 95.00 | 95.90 | 92.70 | 93.00 | 4.1M |
| 2025-02-11 | 96.10 | 96.40 | 94.50 | 94.50 | 3.2M |
| 2025-02-10 | 96.10 | 96.20 | 94.50 | 95.70 | 3.6M |
| 2025-02-07 | 97.60 | 97.60 | 96.20 | 96.50 | 4.5M |
| 2025-02-06 | 95.60 | 98.40 | 94.00 | 97.60 | 7.7M |
| 2025-02-05 | 94.50 | 96.30 | 93.90 | 95.10 | 3.6M |
| 2025-02-04 | 96.00 | 96.30 | 93.10 | 93.70 | 5.1M |
| 2025-02-03 | 95.80 | 96.70 | 90.60 | 96.70 | 6.5M |
| 2025-01-22 | 98.40 | 98.50 | 97.20 | 98.10 | 2.9M |
| 2025-01-21 | 97.80 | 97.80 | 96.50 | 97.80 | 1.9M |
| 2025-01-20 | 97.90 | 97.90 | 96.60 | 97.70 | 2.5M |
| 2025-01-17 | 98.00 | 98.80 | 96.50 | 97.80 | 2.8M |
| 2025-01-16 | 98.20 | 98.80 | 97.40 | 97.70 | 4.8M |
| 2025-01-15 | 97.10 | 99.20 | 96.00 | 96.60 | 8.9M |
| 2025-01-14 | 97.00 | 98.60 | 95.40 | 98.50 | 6.0M |
| 2025-01-13 | 101.50 | 101.50 | 94.00 | 96.00 | 15.7M |
| 2025-01-10 | 102.00 | 104.50 | 101.50 | 102.50 | 5.8M |
| 2025-01-09 | 107.00 | 107.50 | 102.00 | 102.50 | 7.9M |
| 2025-01-08 | 109.50 | 111.50 | 106.00 | 106.50 | 13.0M |
| 2025-01-07 | 108.00 | 113.00 | 107.00 | 109.50 | 25.7M |
| 2025-01-06 | 107.00 | 110.00 | 104.00 | 109.50 | 24.7M |
| 2025-01-03 | 102.00 | 105.00 | 98.60 | 103.00 | 12.0M |
| 2025-01-02 | 100.50 | 104.50 | 100.00 | 100.50 | 7.8M |