105.55
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-08 | 108.00 | 108.01 | 105.35 | 105.55 | 0.2M |
| 2025-10-07 | 107.49 | 108.38 | 106.80 | 107.36 | 0.2M |
| 2025-10-06 | 109.95 | 109.95 | 106.80 | 107.13 | 0.2M |
| 2025-10-03 | 105.40 | 110.90 | 105.39 | 109.47 | 0.6M |
| 2025-10-01 | 106.28 | 106.30 | 104.76 | 105.41 | 0.2M |
| 2025-09-30 | 105.68 | 106.10 | 104.94 | 105.50 | 0.2M |
| 2025-09-29 | 105.55 | 106.21 | 104.79 | 105.26 | 0.3M |
| 2025-09-26 | 108.10 | 109.83 | 105.20 | 105.50 | 0.3M |
| 2025-09-25 | 108.50 | 110.25 | 108.20 | 108.71 | 0.3M |
| 2025-09-24 | 109.45 | 110.00 | 108.25 | 108.53 | 0.3M |
| 2025-09-23 | 110.79 | 112.00 | 109.11 | 109.40 | 0.3M |
| 2025-09-22 | 110.63 | 112.40 | 110.25 | 110.71 | 0.3M |
| 2025-09-19 | 112.35 | 113.34 | 111.69 | 112.29 | 0.3M |
| 2025-09-18 | 112.49 | 114.41 | 111.60 | 112.33 | 0.5M |
| 2025-09-17 | 112.74 | 113.76 | 111.60 | 112.13 | 0.4M |
| 2025-09-16 | 111.60 | 113.80 | 111.00 | 111.87 | 0.3M |
| 2025-09-15 | 110.30 | 112.69 | 110.03 | 111.58 | 0.4M |
| 2025-09-12 | 111.80 | 112.79 | 109.32 | 110.17 | 0.4M |
| 2025-09-11 | 112.48 | 114.75 | 110.69 | 110.94 | 0.4M |
| 2025-09-10 | 112.01 | 116.40 | 111.16 | 111.84 | 0.7M |
| 2025-09-09 | 112.30 | 114.80 | 111.10 | 111.73 | 0.3M |
| 2025-09-08 | 113.54 | 114.20 | 112.00 | 112.30 | 0.2M |
| 2025-09-05 | 113.63 | 114.54 | 111.22 | 113.54 | 0.2M |
| 2025-09-04 | 114.83 | 115.82 | 113.02 | 113.63 | 0.3M |
| 2025-09-03 | 113.82 | 115.19 | 113.32 | 114.81 | 0.5M |
| 2025-09-02 | 112.22 | 115.00 | 111.37 | 113.82 | 0.4M |
| 2025-09-01 | 107.00 | 112.80 | 106.99 | 112.22 | 0.5M |
| 2025-08-29 | 108.38 | 109.40 | 106.80 | 107.28 | 0.2M |
| 2025-08-28 | 110.32 | 110.36 | 107.85 | 108.29 | 0.3M |
| 2025-08-26 | 112.32 | 112.32 | 109.50 | 110.32 | 0.2M |
| 2025-08-25 | 112.32 | 114.80 | 112.25 | 112.77 | 0.2M |
| 2025-08-22 | 114.15 | 114.79 | 112.20 | 112.44 | 0.3M |
| 2025-08-21 | 113.12 | 117.75 | 113.12 | 114.15 | 1.0M |
| 2025-08-20 | 111.12 | 115.44 | 111.00 | 112.92 | 0.5M |
| 2025-08-19 | 110.00 | 112.40 | 109.62 | 110.96 | 0.5M |
| 2025-08-18 | 111.49 | 111.60 | 108.75 | 109.60 | 0.3M |
| 2025-08-14 | 113.00 | 116.30 | 109.01 | 109.26 | 0.4M |
| 2025-08-13 | 112.90 | 113.62 | 112.05 | 112.65 | 0.2M |
| 2025-08-12 | 113.19 | 114.61 | 111.60 | 112.55 | 0.2M |
| 2025-08-11 | 116.50 | 116.50 | 112.32 | 112.99 | 0.3M |
| 2025-08-08 | 118.79 | 118.79 | 115.12 | 116.53 | 0.4M |
| 2025-08-07 | 117.11 | 118.38 | 115.01 | 117.14 | 0.2M |
| 2025-08-06 | 122.00 | 122.31 | 117.25 | 118.40 | 0.3M |
| 2025-08-05 | 121.00 | 125.00 | 118.70 | 121.30 | 0.8M |
| 2025-08-04 | 113.89 | 122.92 | 113.35 | 121.51 | 1.8M |
| 2025-08-01 | 115.25 | 116.55 | 112.85 | 113.33 | 0.2M |
| 2025-07-31 | 115.80 | 116.89 | 113.79 | 115.61 | 0.2M |
| 2025-07-30 | 118.50 | 120.52 | 116.20 | 116.59 | 0.2M |
| 2025-07-29 | 116.60 | 118.99 | 115.67 | 118.53 | 0.3M |
| 2025-07-28 | 120.00 | 120.80 | 116.35 | 117.16 | 0.2M |
| 2025-07-25 | 120.63 | 123.00 | 118.90 | 120.15 | 0.4M |
| 2025-07-24 | 122.85 | 123.06 | 119.54 | 120.62 | 0.4M |
| 2025-07-23 | 123.39 | 123.39 | 121.50 | 122.26 | 0.3M |
| 2025-07-22 | 124.89 | 125.88 | 121.31 | 121.66 | 0.4M |
| 2025-07-21 | 124.90 | 125.19 | 122.55 | 123.94 | 0.3M |
| 2025-07-18 | 127.00 | 127.20 | 124.00 | 124.88 | 0.3M |
| 2025-07-17 | 126.49 | 128.90 | 125.85 | 126.63 | 0.5M |
| 2025-07-16 | 125.97 | 127.02 | 125.00 | 125.91 | 0.4M |
| 2025-07-15 | 126.99 | 128.00 | 125.47 | 125.82 | 0.3M |
| 2025-07-14 | 126.90 | 126.92 | 125.65 | 126.07 | 0.2M |
| 2025-07-11 | 127.69 | 128.50 | 126.00 | 126.98 | 0.3M |
| 2025-07-10 | 128.88 | 129.51 | 126.56 | 127.78 | 0.3M |
| 2025-07-09 | 125.52 | 130.00 | 125.46 | 127.90 | 0.6M |
| 2025-07-08 | 126.36 | 128.20 | 124.01 | 125.49 | 0.3M |
| 2025-07-07 | 128.93 | 129.45 | 125.64 | 126.36 | 0.4M |
| 2025-07-04 | 130.09 | 130.88 | 127.81 | 129.05 | 0.3M |
| 2025-07-03 | 129.29 | 130.48 | 127.79 | 130.00 | 0.4M |
| 2025-07-02 | 131.50 | 132.10 | 127.99 | 128.40 | 0.5M |
| 2025-07-01 | 130.90 | 132.57 | 130.33 | 131.50 | 0.3M |
| 2025-06-30 | 132.25 | 133.85 | 129.89 | 130.65 | 0.5M |
| 2025-06-27 | 131.50 | 132.50 | 131.00 | 131.29 | 0.3M |
| 2025-06-26 | 132.00 | 133.30 | 130.60 | 131.50 | 0.4M |
| 2025-06-25 | 128.05 | 132.20 | 128.05 | 131.56 | 0.7M |
| 2025-06-24 | 130.00 | 130.00 | 127.12 | 127.76 | 0.5M |
| 2025-06-23 | 124.81 | 127.32 | 124.22 | 126.67 | 0.3M |
| 2025-06-20 | 127.52 | 128.60 | 124.95 | 125.61 | 1.0M |
| 2025-06-19 | 130.50 | 131.99 | 126.34 | 127.52 | 0.4M |
| 2025-06-18 | 133.50 | 133.99 | 130.01 | 130.42 | 0.5M |
| 2025-06-17 | 133.75 | 137.89 | 132.55 | 133.46 | 0.7M |
| 2025-06-16 | 135.15 | 136.23 | 129.75 | 133.12 | 0.7M |
| 2025-06-13 | 134.49 | 136.32 | 133.01 | 134.14 | 0.7M |
| 2025-06-12 | 139.98 | 142.69 | 135.10 | 136.03 | 1.0M |
| 2025-06-11 | 144.90 | 145.90 | 138.31 | 139.77 | 2.4M |
| 2025-06-10 | 137.20 | 144.00 | 135.76 | 142.48 | 3.4M |
| 2025-06-09 | 135.60 | 138.00 | 135.10 | 136.26 | 0.5M |
| 2025-06-06 | 137.00 | 137.40 | 134.56 | 134.71 | 0.4M |
| 2025-06-05 | 134.07 | 137.74 | 133.90 | 136.18 | 0.5M |
| 2025-06-04 | 134.83 | 135.51 | 132.99 | 133.53 | 0.4M |
| 2025-06-03 | 138.00 | 138.80 | 134.34 | 134.83 | 0.4M |
| 2025-06-02 | 136.49 | 137.94 | 134.00 | 137.35 | 0.5M |
| 2025-05-30 | 137.80 | 138.07 | 134.23 | 136.02 | 0.4M |
| 2025-05-29 | 137.80 | 140.95 | 137.00 | 137.43 | 0.8M |
| 2025-05-28 | 136.39 | 139.75 | 136.34 | 136.68 | 0.6M |
| 2025-05-27 | 136.69 | 137.89 | 135.20 | 136.02 | 0.5M |
| 2025-05-26 | 138.70 | 139.25 | 136.00 | 136.15 | 0.4M |
| 2025-05-23 | 135.95 | 138.00 | 134.02 | 137.27 | 0.7M |
| 2025-05-22 | 134.50 | 138.59 | 134.08 | 135.31 | 0.7M |
| 2025-05-21 | 135.60 | 135.90 | 133.21 | 134.96 | 0.4M |
| 2025-05-20 | 140.15 | 141.57 | 134.30 | 134.96 | 0.9M |
| 2025-05-19 | 140.35 | 142.80 | 137.79 | 139.47 | 1.3M |
| 2025-05-16 | 140.40 | 141.78 | 138.45 | 139.35 | 0.8M |
| 2025-05-15 | 137.95 | 143.21 | 137.64 | 139.29 | 1.9M |
| 2025-05-14 | 137.97 | 139.00 | 136.05 | 137.01 | 0.9M |
| 2025-05-13 | 137.16 | 140.95 | 134.46 | 137.02 | 2.9M |
| 2025-05-12 | 134.30 | 138.00 | 133.80 | 136.47 | 1.9M |
| 2025-05-09 | 125.99 | 129.97 | 124.30 | 129.09 | 0.9M |
| 2025-05-08 | 131.85 | 135.00 | 127.00 | 128.08 | 1.0M |
| 2025-05-07 | 126.50 | 131.49 | 126.10 | 130.37 | 1.0M |
| 2025-05-06 | 135.49 | 137.11 | 127.35 | 128.57 | 1.0M |
| 2025-05-05 | 133.45 | 136.07 | 131.41 | 134.97 | 1.0M |
| 2025-05-02 | 129.48 | 138.33 | 129.34 | 132.48 | 2.8M |
| 2025-04-30 | 132.89 | 134.29 | 128.35 | 129.53 | 0.9M |
| 2025-04-29 | 134.55 | 137.64 | 132.29 | 132.80 | 0.8M |
| 2025-04-28 | 136.21 | 137.85 | 133.54 | 134.49 | 1.3M |
| 2025-04-25 | 144.00 | 144.52 | 134.50 | 136.22 | 2.4M |
| 2025-04-24 | 143.80 | 148.50 | 142.66 | 144.50 | 4.4M |
| 2025-04-23 | 129.80 | 150.75 | 129.44 | 145.61 | 17.4M |
| 2025-04-22 | 131.79 | 132.90 | 128.00 | 128.54 | 1.0M |
| 2025-04-21 | 134.00 | 136.00 | 130.52 | 131.27 | 2.0M |
| 2025-04-17 | 126.50 | 135.60 | 125.10 | 130.67 | 2.4M |
| 2025-04-16 | 124.50 | 128.00 | 123.14 | 127.03 | 0.7M |
| 2025-04-15 | 119.48 | 126.95 | 118.44 | 124.60 | 1.3M |
| 2025-04-11 | 111.00 | 117.00 | 110.79 | 115.97 | 1.1M |
| 2025-04-09 | 111.52 | 111.94 | 107.87 | 108.84 | 0.4M |
| 2025-04-08 | 112.00 | 114.72 | 108.65 | 112.49 | 0.6M |
| 2025-04-07 | 106.00 | 109.60 | 104.14 | 108.36 | 1.1M |
| 2025-04-04 | 124.20 | 124.75 | 113.61 | 115.75 | 1.1M |
| 2025-04-03 | 121.90 | 126.80 | 121.55 | 125.16 | 0.5M |
| 2025-04-02 | 125.19 | 125.19 | 121.08 | 123.35 | 0.6M |
| 2025-04-01 | 121.10 | 125.33 | 121.10 | 124.22 | 0.5M |
| 2025-03-28 | 125.32 | 130.69 | 121.51 | 122.74 | 1.3M |
| 2025-03-27 | 121.00 | 128.40 | 120.06 | 126.90 | 1.7M |
| 2025-03-26 | 125.16 | 127.03 | 120.75 | 121.22 | 0.6M |
| 2025-03-25 | 131.64 | 133.30 | 124.80 | 125.47 | 1.1M |
| 2025-03-24 | 125.82 | 131.62 | 125.82 | 130.62 | 1.7M |
| 2025-03-21 | 121.77 | 128.93 | 121.09 | 125.81 | 2.1M |
| 2025-03-20 | 124.00 | 126.50 | 120.21 | 121.92 | 1.0M |
| 2025-03-19 | 116.28 | 126.06 | 116.01 | 123.73 | 1.8M |
| 2025-03-18 | 111.00 | 117.00 | 109.80 | 115.37 | 1.0M |
| 2025-03-17 | 111.88 | 113.50 | 108.15 | 109.49 | 0.7M |
| 2025-03-13 | 114.70 | 114.99 | 110.90 | 111.64 | 0.7M |
| 2025-03-12 | 116.20 | 117.50 | 112.99 | 113.89 | 0.7M |
| 2025-03-11 | 118.00 | 118.20 | 115.20 | 115.45 | 0.5M |
| 2025-03-10 | 123.99 | 126.70 | 118.65 | 119.56 | 0.6M |
| 2025-03-07 | 123.50 | 128.29 | 122.51 | 123.38 | 1.0M |
| 2025-03-06 | 123.00 | 126.40 | 122.31 | 123.63 | 1.2M |
| 2025-03-05 | 113.99 | 122.75 | 113.63 | 121.81 | 1.3M |
| 2025-03-04 | 107.00 | 115.87 | 106.81 | 113.64 | 1.3M |
| 2025-03-03 | 112.61 | 114.09 | 103.40 | 108.06 | 1.2M |
| 2025-02-28 | 114.56 | 115.49 | 110.32 | 111.50 | 0.8M |
| 2025-02-27 | 122.50 | 122.84 | 115.00 | 115.99 | 0.8M |
| 2025-02-25 | 123.00 | 126.68 | 121.20 | 122.40 | 0.5M |
| 2025-02-24 | 120.60 | 125.58 | 120.60 | 122.58 | 0.9M |
| 2025-02-21 | 127.15 | 132.40 | 124.70 | 125.47 | 1.0M |
| 2025-02-20 | 125.15 | 131.09 | 124.55 | 128.15 | 1.1M |
| 2025-02-19 | 122.00 | 128.00 | 120.15 | 125.36 | 0.6M |
| 2025-02-18 | 124.50 | 127.45 | 120.00 | 122.10 | 0.6M |
| 2025-02-17 | 125.00 | 128.72 | 121.67 | 124.55 | 0.8M |
| 2025-02-14 | 133.23 | 133.50 | 122.00 | 124.72 | 1.1M |
| 2025-02-13 | 128.70 | 136.00 | 128.70 | 132.11 | 1.2M |
| 2025-02-12 | 127.94 | 129.32 | 119.41 | 128.37 | 2.1M |
| 2025-02-11 | 135.60 | 136.24 | 127.36 | 128.19 | 1.4M |
| 2025-02-10 | 141.26 | 142.19 | 134.41 | 136.12 | 1.1M |
| 2025-02-07 | 148.15 | 148.18 | 140.60 | 141.42 | 1.0M |
| 2025-02-06 | 148.00 | 150.00 | 147.24 | 148.15 | 0.5M |
| 2025-02-05 | 149.79 | 151.68 | 146.90 | 147.34 | 1.2M |
| 2025-02-04 | 150.95 | 151.90 | 145.62 | 148.78 | 0.9M |
| 2025-02-03 | 156.00 | 156.90 | 147.31 | 148.65 | 1.2M |
| 2025-02-01 | 150.56 | 163.80 | 149.95 | 159.69 | 2.8M |
| 2025-01-31 | 146.31 | 150.00 | 145.15 | 149.55 | 0.6M |
| 2025-01-30 | 150.00 | 151.95 | 144.00 | 145.15 | 0.6M |
| 2025-01-29 | 143.71 | 152.34 | 142.59 | 149.70 | 0.9M |
| 2025-01-28 | 151.00 | 153.09 | 137.05 | 142.07 | 2.4M |
| 2025-01-27 | 160.10 | 160.99 | 148.00 | 149.37 | 1.3M |
| 2025-01-24 | 168.35 | 168.40 | 161.10 | 161.70 | 0.7M |
| 2025-01-23 | 167.25 | 171.72 | 165.90 | 167.08 | 0.8M |
| 2025-01-22 | 164.55 | 168.00 | 158.25 | 166.15 | 1.0M |
| 2025-01-21 | 171.50 | 178.80 | 163.40 | 164.55 | 1.8M |
| 2025-01-20 | 164.10 | 174.39 | 162.52 | 171.38 | 1.3M |
| 2025-01-17 | 163.30 | 165.30 | 161.11 | 163.15 | 0.7M |
| 2025-01-16 | 163.51 | 169.72 | 162.85 | 163.79 | 0.8M |
| 2025-01-15 | 167.47 | 168.87 | 158.81 | 160.60 | 1.0M |
| 2025-01-14 | 165.90 | 166.90 | 160.51 | 164.83 | 1.3M |
| 2025-01-13 | 170.50 | 172.83 | 158.40 | 161.44 | 2.0M |
| 2025-01-10 | 181.70 | 182.49 | 173.10 | 174.29 | 1.1M |
| 2025-01-09 | 186.80 | 190.70 | 180.35 | 181.70 | 0.6M |
| 2025-01-08 | 190.95 | 191.40 | 184.70 | 187.30 | 0.7M |
| 2025-01-07 | 186.04 | 192.90 | 184.80 | 191.43 | 0.9M |
| 2025-01-06 | 193.00 | 195.89 | 182.30 | 183.80 | 1.3M |
| 2025-01-03 | 198.40 | 204.20 | 192.06 | 192.70 | 1.5M |
| 2025-01-02 | 196.00 | 201.70 | 194.61 | 198.50 | 1.2M |
| 2025-01-01 | 191.50 | 199.99 | 189.74 | 195.68 | 1.9M |