108.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 114.05 | 114.05 | 108.66 | 109.85 | 1.9M |
| 2024-12-30 | 115.06 | 116.60 | 113.12 | 113.30 | 1.4M |
| 2024-12-27 | 118.00 | 118.00 | 115.28 | 115.63 | 1.5M |
| 2024-12-26 | 119.19 | 119.85 | 117.00 | 117.81 | 1.4M |
| 2024-12-25 | 119.83 | 120.77 | 117.55 | 119.26 | 1.5M |
| 2024-12-24 | 115.63 | 119.74 | 115.53 | 119.10 | 2.0M |
| 2024-12-23 | 117.80 | 119.24 | 116.25 | 116.27 | 1.6M |
| 2024-12-20 | 113.08 | 120.90 | 113.00 | 118.29 | 3.0M |
| 2024-12-19 | 112.76 | 114.12 | 111.30 | 113.39 | 1.4M |
| 2024-12-18 | 114.00 | 115.77 | 112.80 | 114.22 | 1.5M |
| 2024-12-17 | 113.92 | 116.30 | 113.01 | 114.00 | 1.7M |
| 2024-12-16 | 116.41 | 118.46 | 113.20 | 113.92 | 2.1M |
| 2024-12-13 | 121.55 | 121.55 | 116.20 | 116.42 | 3.1M |
| 2024-12-12 | 116.34 | 123.20 | 115.51 | 121.75 | 4.7M |
| 2024-12-11 | 110.61 | 119.30 | 110.61 | 117.45 | 4.9M |
| 2024-12-10 | 113.00 | 114.00 | 111.01 | 111.14 | 3.2M |
| 2024-12-09 | 110.81 | 112.50 | 108.52 | 109.48 | 1.8M |
| 2024-12-06 | 110.01 | 112.70 | 108.74 | 111.03 | 3.8M |
| 2024-12-05 | 103.58 | 111.10 | 103.58 | 109.99 | 8.1M |
| 2024-12-04 | 102.00 | 102.74 | 100.62 | 101.00 | 1.9M |
| 2024-12-03 | 101.00 | 104.00 | 98.60 | 103.00 | 4.7M |
| 2024-12-02 | 106.61 | 107.49 | 105.40 | 106.15 | 2.1M |
| 2024-11-29 | 103.00 | 105.94 | 103.00 | 105.36 | 1.9M |
| 2024-11-28 | 104.00 | 104.25 | 103.14 | 103.41 | 1.1M |
| 2024-11-27 | 103.08 | 104.30 | 100.81 | 104.26 | 1.6M |
| 2024-11-26 | 102.80 | 104.95 | 101.96 | 103.04 | 1.5M |
| 2024-11-25 | 103.00 | 103.94 | 100.88 | 102.95 | 1.5M |
| 2024-11-22 | 108.01 | 108.60 | 102.44 | 102.44 | 2.8M |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | 2.4M |
| 2024-11-20 | 104.40 | 109.99 | 103.95 | 108.88 | 3.8M |
| 2024-11-19 | 102.98 | 105.30 | 102.35 | 104.59 | 2.2M |
| 2024-11-18 | 103.60 | 105.12 | 102.16 | 102.36 | 2.4M |
| 2024-11-15 | 105.20 | 106.38 | 103.35 | 103.58 | 2.6M |
| 2024-11-14 | 110.10 | 110.30 | 104.53 | 105.20 | 3.8M |
| 2024-11-13 | 112.37 | 115.00 | 108.92 | 110.44 | 4.1M |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | 7.0M |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | 4.1M |
| 2024-11-08 | 106.20 | 106.51 | 103.30 | 103.54 | 3.7M |
| 2024-11-07 | 101.70 | 105.68 | 101.60 | 105.68 | 4.0M |
| 2024-11-06 | 102.60 | 105.50 | 101.80 | 102.50 | 3.8M |
| 2024-11-05 | 99.50 | 103.10 | 98.50 | 102.46 | 4.1M |
| 2024-11-04 | 99.00 | 101.93 | 98.00 | 99.08 | 3.2M |
| 2024-11-01 | 99.39 | 100.58 | 97.58 | 98.06 | 2.9M |
| 2024-10-31 | 99.42 | 100.77 | 98.89 | 99.40 | 3.3M |
| 2024-10-30 | 98.39 | 100.94 | 98.00 | 99.87 | 6.4M |
| 2024-10-29 | 107.44 | 107.88 | 103.96 | 103.96 | 3.0M |
| 2024-10-28 | 105.50 | 107.64 | 104.55 | 107.10 | 2.6M |
| 2024-10-25 | 105.38 | 107.70 | 102.88 | 106.91 | 3.5M |
| 2024-10-24 | 105.00 | 109.50 | 104.50 | 105.92 | 4.0M |
| 2024-10-23 | 103.75 | 106.30 | 103.00 | 104.90 | 3.3M |
| 2024-10-22 | 102.03 | 104.62 | 101.86 | 103.75 | 3.4M |
| 2024-10-21 | 103.01 | 104.80 | 101.10 | 102.19 | 4.8M |
| 2024-10-18 | 97.01 | 105.10 | 96.30 | 102.31 | 5.1M |
| 2024-10-17 | 98.16 | 100.04 | 96.83 | 97.03 | 2.7M |
| 2024-10-16 | 99.00 | 100.55 | 97.00 | 97.95 | 3.5M |
| 2024-10-15 | 102.80 | 104.88 | 100.68 | 100.68 | 3.3M |
| 2024-10-14 | 103.58 | 103.99 | 99.55 | 103.28 | 4.1M |
| 2024-10-11 | 110.50 | 111.46 | 101.14 | 102.79 | 5.5M |
| 2024-10-10 | 113.00 | 116.49 | 110.01 | 111.82 | 5.0M |
| 2024-10-09 | 122.00 | 122.80 | 110.50 | 111.01 | 8.5M |
| 2024-10-08 | 135.58 | 135.58 | 120.00 | 128.30 | 10.8M |
| 2024-09-30 | 100.00 | 113.05 | 98.50 | 113.00 | 8.2M |
| 2024-09-27 | 90.59 | 96.68 | 90.59 | 94.98 | 2.6M |
| 2024-09-26 | 84.27 | 89.16 | 83.67 | 89.12 | 2.6M |
| 2024-09-25 | 85.13 | 87.00 | 84.30 | 84.41 | 2.2M |
| 2024-09-24 | 80.48 | 84.15 | 79.96 | 84.12 | 2.0M |
| 2024-09-23 | 80.07 | 80.87 | 79.34 | 79.81 | 0.8M |
| 2024-09-20 | 80.98 | 81.00 | 79.58 | 80.05 | 1.1M |
| 2024-09-19 | 80.40 | 82.48 | 79.50 | 80.77 | 1.4M |
| 2024-09-18 | 80.70 | 81.00 | 79.28 | 79.85 | 0.8M |
| 2024-09-13 | 83.12 | 83.59 | 80.61 | 80.71 | 1.4M |
| 2024-09-12 | 83.50 | 84.30 | 83.13 | 83.25 | 1.1M |
| 2024-09-11 | 81.31 | 84.14 | 81.31 | 83.42 | 1.5M |
| 2024-09-10 | 80.00 | 82.26 | 79.80 | 81.86 | 1.2M |
| 2024-09-09 | 80.63 | 81.37 | 79.63 | 80.08 | 1.1M |
| 2024-09-06 | 82.25 | 82.25 | 80.50 | 80.55 | 1.1M |
| 2024-09-05 | 81.47 | 82.86 | 81.47 | 82.18 | 1.1M |
| 2024-09-04 | 82.16 | 83.30 | 81.59 | 81.64 | 1.5M |
| 2024-09-03 | 82.82 | 83.67 | 82.02 | 82.16 | 1.7M |
| 2024-09-02 | 86.08 | 86.24 | 82.27 | 82.27 | 2.5M |
| 2024-08-30 | 85.27 | 87.82 | 85.27 | 86.25 | 2.5M |
| 2024-08-29 | 82.44 | 85.98 | 82.44 | 85.26 | 2.3M |
| 2024-08-28 | 83.00 | 83.64 | 82.23 | 82.79 | 1.6M |
| 2024-08-27 | 81.50 | 84.23 | 80.58 | 83.16 | 2.6M |
| 2024-08-26 | 81.51 | 83.48 | 80.30 | 82.00 | 2.1M |
| 2024-08-23 | 79.98 | 81.69 | 79.66 | 81.00 | 1.5M |
| 2024-08-22 | 81.49 | 81.49 | 78.62 | 80.27 | 3.9M |
| 2024-08-21 | 83.00 | 84.13 | 80.55 | 81.33 | 4.0M |
| 2024-08-20 | 89.00 | 89.00 | 82.01 | 83.25 | 7.7M |
| 2024-08-19 | 95.60 | 97.55 | 95.38 | 96.68 | 0.9M |
| 2024-08-16 | 95.80 | 96.20 | 94.80 | 95.61 | 0.6M |
| 2024-08-15 | 95.40 | 96.92 | 94.83 | 95.60 | 1.0M |
| 2024-08-14 | 96.93 | 96.93 | 95.20 | 95.32 | 0.8M |
| 2024-08-13 | 96.48 | 97.05 | 95.58 | 96.99 | 0.9M |
| 2024-08-12 | 97.60 | 98.68 | 96.12 | 96.52 | 1.5M |
| 2024-08-09 | 99.07 | 100.47 | 97.77 | 97.89 | 1.1M |
| 2024-08-08 | 97.80 | 100.43 | 97.61 | 99.01 | 1.4M |
| 2024-08-07 | 98.58 | 99.09 | 97.53 | 98.07 | 1.0M |
| 2024-08-06 | 98.44 | 100.11 | 97.90 | 99.00 | 1.3M |
| 2024-08-05 | 97.48 | 100.30 | 97.02 | 97.80 | 1.7M |
| 2024-08-02 | 98.17 | 101.28 | 97.62 | 98.00 | 2.0M |
| 2024-08-01 | 99.98 | 101.28 | 98.03 | 98.89 | 1.4M |
| 2024-07-31 | 95.10 | 100.16 | 94.38 | 99.98 | 2.2M |
| 2024-07-30 | 94.37 | 96.20 | 93.60 | 95.05 | 1.1M |
| 2024-07-29 | 96.50 | 96.55 | 94.09 | 94.37 | 0.9M |
| 2024-07-26 | 96.19 | 97.58 | 95.36 | 96.28 | 1.0M |
| 2024-07-25 | 93.80 | 97.30 | 93.57 | 96.49 | 1.2M |
| 2024-07-24 | 95.50 | 96.62 | 94.37 | 94.75 | 1.3M |
| 2024-07-23 | 98.90 | 99.96 | 95.20 | 95.23 | 1.7M |
| 2024-07-22 | 96.94 | 100.16 | 96.55 | 99.15 | 2.1M |
| 2024-07-19 | 95.99 | 97.98 | 95.26 | 96.90 | 1.7M |
| 2024-07-18 | 94.60 | 96.50 | 94.37 | 96.33 | 1.5M |
| 2024-07-17 | 92.98 | 95.99 | 92.80 | 95.35 | 2.0M |
| 2024-07-16 | 92.50 | 93.16 | 92.00 | 93.01 | 1.3M |
| 2024-07-15 | 95.30 | 95.85 | 92.47 | 92.61 | 1.9M |
| 2024-07-12 | 95.00 | 96.20 | 93.88 | 95.48 | 2.1M |
| 2024-07-11 | 96.47 | 96.87 | 93.95 | 95.68 | 3.1M |
| 2024-07-10 | 102.40 | 102.40 | 92.80 | 95.00 | 6.3M |
| 2024-07-09 | 101.41 | 102.95 | 100.65 | 102.58 | 2.1M |
| 2024-07-08 | 102.94 | 102.94 | 100.42 | 101.21 | 1.8M |
| 2024-07-05 | 99.80 | 103.94 | 98.60 | 103.13 | 2.6M |
| 2024-07-04 | 101.01 | 103.21 | 99.31 | 99.94 | 2.3M |
| 2024-07-03 | 102.81 | 103.12 | 99.59 | 101.26 | 2.9M |
| 2024-07-02 | 109.02 | 110.48 | 101.50 | 103.33 | 6.6M |
| 2024-07-01 | 97.57 | 98.46 | 94.83 | 97.80 | 2.1M |
| 2024-06-28 | 98.27 | 100.38 | 97.13 | 98.05 | 1.6M |
| 2024-06-27 | 101.47 | 101.47 | 98.30 | 98.48 | 1.6M |
| 2024-06-26 | 99.01 | 101.71 | 99.01 | 101.52 | 2.1M |
| 2024-06-25 | 100.46 | 101.33 | 97.60 | 99.86 | 2.7M |
| 2024-06-24 | 104.61 | 104.61 | 100.00 | 100.46 | 3.0M |
| 2024-06-21 | 105.60 | 106.44 | 104.60 | 105.20 | 0.8M |
| 2024-06-20 | 108.00 | 109.29 | 105.51 | 105.60 | 1.2M |
| 2024-06-19 | 110.53 | 110.75 | 108.54 | 108.74 | 0.7M |
| 2024-06-18 | 110.02 | 112.21 | 110.01 | 110.53 | 0.9M |
| 2024-06-17 | 108.00 | 110.80 | 107.85 | 110.58 | 0.9M |
| 2024-06-14 | 109.30 | 110.59 | 107.06 | 108.84 | 1.3M |
| 2024-06-13 | 109.68 | 111.25 | 108.50 | 109.93 | 1.0M |
| 2024-06-12 | 110.90 | 110.90 | 106.82 | 109.33 | 0.7M |
| 2024-06-11 | 108.52 | 110.95 | 106.14 | 110.88 | 1.4M |
| 2024-06-07 | 112.01 | 112.66 | 108.00 | 109.22 | 1.8M |
| 2024-06-06 | 113.10 | 114.50 | 111.60 | 111.93 | 1.1M |
| 2024-06-05 | 112.87 | 114.78 | 112.56 | 113.30 | 1.1M |
| 2024-06-04 | 111.55 | 113.31 | 111.17 | 112.91 | 1.2M |
| 2024-06-03 | 112.77 | 114.25 | 111.02 | 111.95 | 1.5M |
| 2024-05-31 | 113.65 | 114.55 | 112.50 | 112.89 | 1.1M |
| 2024-05-30 | 112.11 | 113.49 | 111.31 | 113.03 | 0.6M |
| 2024-05-29 | 112.53 | 114.12 | 112.00 | 112.42 | 0.8M |
| 2024-05-28 | 113.00 | 114.50 | 112.36 | 113.26 | 1.2M |
| 2024-05-27 | 112.81 | 113.50 | 111.28 | 113.30 | 1.1M |
| 2024-05-24 | 114.70 | 115.78 | 111.73 | 112.95 | 1.6M |
| 2024-05-23 | 116.75 | 117.47 | 114.66 | 115.00 | 1.1M |
| 2024-05-22 | 117.30 | 118.20 | 116.05 | 116.55 | 1.2M |
| 2024-05-21 | 121.89 | 122.25 | 117.00 | 117.30 | 2.0M |
| 2024-05-20 | 123.37 | 125.20 | 121.85 | 122.29 | 1.3M |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | 1.2M |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.50 | 1.3M |
| 2024-05-15 | 122.99 | 122.99 | 120.30 | 120.39 | 1.1M |
| 2024-05-14 | 122.27 | 124.00 | 121.75 | 122.80 | 1.3M |
| 2024-05-13 | 126.18 | 126.54 | 123.69 | 123.83 | 2.1M |
| 2024-05-10 | 129.20 | 130.11 | 126.18 | 126.71 | 2.3M |
| 2024-05-09 | 130.18 | 131.51 | 128.85 | 129.44 | 1.6M |
| 2024-05-08 | 130.87 | 133.93 | 129.09 | 129.85 | 1.9M |
| 2024-05-07 | 130.36 | 131.66 | 129.66 | 130.58 | 1.3M |
| 2024-05-06 | 126.38 | 130.67 | 126.38 | 130.37 | 2.6M |
| 2024-04-30 | 124.50 | 125.63 | 122.82 | 125.11 | 1.8M |
| 2024-04-29 | 123.49 | 126.18 | 123.26 | 124.46 | 3.6M |
| 2024-04-26 | 121.53 | 123.74 | 115.52 | 117.37 | 2.5M |
| 2024-04-25 | 119.13 | 122.48 | 118.32 | 121.15 | 0.7M |
| 2024-04-24 | 118.14 | 119.58 | 116.48 | 119.38 | 0.9M |
| 2024-04-23 | 115.64 | 118.36 | 114.46 | 117.79 | 0.9M |
| 2024-04-22 | 113.49 | 116.44 | 111.88 | 115.63 | 1.1M |
| 2024-04-19 | 113.57 | 115.34 | 113.05 | 114.36 | 0.7M |
| 2024-04-18 | 114.50 | 116.04 | 112.40 | 114.54 | 1.0M |
| 2024-04-17 | 114.33 | 116.08 | 112.42 | 114.85 | 1.3M |
| 2024-04-16 | 115.89 | 116.42 | 113.62 | 113.86 | 0.9M |
| 2024-04-15 | 113.68 | 117.96 | 112.99 | 116.66 | 1.1M |
| 2024-04-12 | 114.10 | 115.97 | 112.42 | 113.05 | 0.9M |
| 2024-04-11 | 120.52 | 121.81 | 114.50 | 114.97 | 1.6M |
| 2024-04-10 | 121.48 | 121.88 | 119.46 | 120.38 | 0.6M |
| 2024-04-09 | 120.75 | 121.95 | 118.91 | 121.81 | 0.7M |
| 2024-04-08 | 122.75 | 122.89 | 119.87 | 120.15 | 0.9M |
| 2024-04-03 | 124.66 | 125.57 | 122.20 | 122.62 | 0.8M |
| 2024-04-02 | 125.84 | 125.84 | 124.03 | 124.66 | 0.9M |
| 2024-04-01 | 122.92 | 126.42 | 122.82 | 126.20 | 1.0M |
| 2024-03-29 | 121.91 | 123.90 | 120.91 | 123.34 | 0.7M |
| 2024-03-28 | 118.32 | 124.68 | 118.26 | 121.89 | 1.8M |
| 2024-03-27 | 117.48 | 118.32 | 116.14 | 117.15 | 0.8M |
| 2024-03-26 | 116.78 | 117.65 | 115.45 | 117.48 | 0.8M |
| 2024-03-25 | 118.05 | 119.41 | 116.26 | 116.32 | 0.7M |
| 2024-03-22 | 120.40 | 120.66 | 118.19 | 118.94 | 0.8M |
| 2024-03-21 | 122.53 | 122.84 | 120.13 | 121.01 | 0.8M |
| 2024-03-20 | 123.49 | 123.84 | 121.32 | 122.35 | 0.9M |
| 2024-03-19 | 124.83 | 125.70 | 122.96 | 123.97 | 1.0M |
| 2024-03-18 | 122.07 | 124.50 | 121.25 | 124.50 | 0.9M |
| 2024-03-15 | 122.43 | 123.64 | 119.60 | 121.81 | 1.0M |
| 2024-03-14 | 124.84 | 126.57 | 121.85 | 122.50 | 1.1M |
| 2024-03-13 | 125.96 | 125.96 | 122.74 | 124.36 | 0.9M |
| 2024-03-12 | 124.70 | 126.58 | 124.01 | 125.87 | 0.8M |
| 2024-03-11 | 121.48 | 125.50 | 121.48 | 125.07 | 1.1M |
| 2024-03-08 | 121.48 | 122.66 | 120.13 | 121.40 | 0.7M |
| 2024-03-07 | 124.23 | 125.93 | 120.83 | 120.87 | 1.1M |
| 2024-03-06 | 125.46 | 126.18 | 122.69 | 124.83 | 0.9M |
| 2024-03-05 | 126.71 | 127.75 | 124.90 | 125.52 | 0.9M |
| 2024-03-04 | 126.32 | 129.66 | 125.58 | 127.11 | 0.9M |
| 2024-03-01 | 126.51 | 128.19 | 125.30 | 127.18 | 1.0M |
| 2024-02-29 | 118.32 | 126.75 | 117.64 | 126.50 | 1.9M |
| 2024-02-28 | 123.82 | 126.18 | 118.80 | 118.81 | 1.3M |
| 2024-02-27 | 119.60 | 123.83 | 118.46 | 123.45 | 1.0M |
| 2024-02-26 | 117.79 | 121.79 | 117.65 | 119.63 | 1.6M |
| 2024-02-23 | 115.10 | 116.16 | 113.35 | 116.16 | 1.2M |
| 2024-02-22 | 115.44 | 117.30 | 114.70 | 115.37 | 1.1M |
| 2024-02-21 | 116.07 | 118.66 | 114.49 | 116.30 | 1.1M |
| 2024-02-20 | 116.18 | 117.79 | 115.24 | 116.31 | 0.9M |
| 2024-02-19 | 121.48 | 121.61 | 115.87 | 117.18 | 1.2M |
| 2024-02-08 | 121.48 | 123.49 | 117.44 | 119.46 | 1.7M |
| 2024-02-07 | 113.42 | 121.81 | 112.19 | 120.24 | 1.9M |
| 2024-02-06 | 100.46 | 112.62 | 98.66 | 112.18 | 1.6M |
| 2024-02-05 | 106.27 | 106.27 | 100.01 | 101.00 | 1.9M |
| 2024-02-02 | 107.83 | 109.74 | 102.76 | 106.50 | 0.9M |
| 2024-02-01 | 106.04 | 109.93 | 105.37 | 107.62 | 0.8M |
| 2024-01-31 | 110.22 | 111.90 | 106.50 | 107.07 | 1.1M |
| 2024-01-30 | 113.20 | 114.07 | 109.85 | 110.74 | 0.9M |
| 2024-01-29 | 119.46 | 119.46 | 113.34 | 113.34 | 0.8M |
| 2024-01-26 | 119.46 | 119.99 | 117.79 | 118.12 | 0.5M |
| 2024-01-25 | 116.00 | 120.13 | 114.14 | 120.05 | 1.0M |
| 2024-01-24 | 115.10 | 116.10 | 113.20 | 116.01 | 0.6M |
| 2024-01-23 | 114.63 | 116.48 | 113.09 | 114.77 | 0.7M |
| 2024-01-22 | 118.07 | 120.26 | 114.11 | 114.64 | 0.9M |
| 2024-01-19 | 116.50 | 120.58 | 115.77 | 118.09 | 0.7M |
| 2024-01-18 | 114.79 | 116.64 | 113.13 | 116.59 | 0.7M |
| 2024-01-17 | 117.87 | 120.67 | 114.77 | 115.10 | 0.6M |
| 2024-01-16 | 119.22 | 119.24 | 116.86 | 118.29 | 0.5M |
| 2024-01-15 | 118.39 | 120.40 | 118.11 | 119.48 | 0.4M |
| 2024-01-12 | 123.34 | 123.49 | 118.55 | 118.77 | 0.7M |
| 2024-01-11 | 120.44 | 123.11 | 120.14 | 122.83 | 0.5M |
| 2024-01-10 | 120.47 | 123.41 | 119.52 | 120.81 | 0.5M |
| 2024-01-09 | 118.50 | 122.69 | 118.26 | 120.54 | 0.9M |
| 2024-01-08 | 122.54 | 122.54 | 118.39 | 118.50 | 0.7M |
| 2024-01-05 | 126.88 | 128.11 | 122.41 | 122.52 | 1.0M |
| 2024-01-04 | 128.24 | 128.24 | 126.05 | 127.20 | 0.7M |
| 2024-01-03 | 129.53 | 131.75 | 128.11 | 128.24 | 0.9M |
| 2024-01-02 | 130.29 | 131.51 | 127.54 | 129.57 | 0.7M |