114.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 113.43 | 113.51 | 113.43 | 113.51 | 1.9M |
| 2024-12-30 | 113.38 | 113.39 | 113.38 | 113.38 | 3.4M |
| 2024-12-27 | 113.32 | 113.39 | 113.32 | 113.39 | 0.4M |
| 2024-12-26 | 113.24 | 113.34 | 113.24 | 113.27 | 0.5M |
| 2024-12-25 | 113.20 | 113.28 | 113.20 | 113.22 | 0.4M |
| 2024-12-24 | 113.19 | 113.29 | 113.17 | 113.23 | 0.9M |
| 2024-12-23 | 113.25 | 113.35 | 113.15 | 113.18 | 1.3M |
| 2024-12-20 | 113.13 | 113.18 | 113.10 | 113.18 | 0.4M |
| 2024-12-19 | 113.12 | 113.12 | 113.05 | 113.10 | 1.1M |
| 2024-12-18 | 113.07 | 113.18 | 112.05 | 113.04 | 1.0M |
| 2024-12-17 | 113.03 | 113.10 | 113.02 | 113.09 | 1.1M |
| 2024-12-16 | 113.09 | 113.13 | 112.97 | 113.07 | 1.2M |
| 2024-12-13 | 112.92 | 112.98 | 112.92 | 112.93 | 1.0M |
| 2024-12-12 | 112.88 | 112.88 | 112.83 | 112.88 | 1.0M |
| 2024-12-11 | 112.76 | 112.88 | 112.76 | 112.83 | 1.0M |
| 2024-12-10 | 112.72 | 112.89 | 112.72 | 112.89 | 1.2M |
| 2024-12-09 | 112.69 | 112.76 | 112.66 | 112.72 | 0.1M |
| 2024-12-06 | 112.67 | 112.70 | 112.66 | 112.69 | 1.0M |
| 2024-12-05 | 112.64 | 112.66 | 112.59 | 112.63 | 1.3M |
| 2024-12-04 | 112.49 | 112.67 | 112.49 | 112.65 | 0.4M |
| 2024-12-03 | 112.63 | 112.63 | 112.39 | 112.55 | 1.0M |
| 2024-12-02 | 112.50 | 112.59 | 112.46 | 112.59 | 0.9M |
| 2024-11-29 | 112.40 | 112.46 | 112.30 | 112.39 | 1.1M |
| 2024-11-28 | 112.37 | 112.43 | 112.36 | 112.40 | 0.9M |
| 2024-11-27 | 112.43 | 112.43 | 112.34 | 112.36 | 1.2M |
| 2024-11-26 | 112.39 | 112.39 | 112.34 | 112.35 | 0.9M |
| 2024-11-25 | 112.43 | 112.45 | 112.37 | 112.37 | 1.1M |
| 2024-11-22 | 112.37 | 112.37 | 112.31 | 112.31 | 1.1M |
| 2024-11-21 | 112.22 | 112.36 | 112.22 | 112.33 | 1.0M |
| 2024-11-20 | 112.30 | 112.36 | 112.26 | 112.31 | 1.1M |
| 2024-11-19 | 112.26 | 112.31 | 112.26 | 112.30 | 1.0M |
| 2024-11-18 | 112.14 | 112.32 | 112.14 | 112.28 | 1.0M |
| 2024-11-15 | 112.21 | 112.28 | 111.63 | 112.21 | 1.1M |
| 2024-11-14 | 112.22 | 112.22 | 112.14 | 112.19 | 0.4M |
| 2024-11-13 | 112.28 | 112.28 | 111.62 | 112.14 | 0.9M |
| 2024-11-12 | 112.19 | 112.29 | 112.19 | 112.25 | 1.1M |
| 2024-11-11 | 112.16 | 112.21 | 112.16 | 112.19 | 0.9M |
| 2024-11-08 | 112.13 | 112.18 | 112.10 | 112.16 | 1.0M |
| 2024-11-07 | 112.08 | 112.13 | 112.08 | 112.13 | 1.0M |
| 2024-11-06 | 111.99 | 112.06 | 111.99 | 112.04 | 0.9M |
| 2024-11-05 | 111.98 | 112.03 | 111.98 | 112.00 | 1.0M |
| 2024-11-04 | 112.02 | 112.02 | 112.00 | 112.00 | 1.2M |
| 2024-11-01 | 111.93 | 112.03 | 111.93 | 112.00 | 0.3M |
| 2024-10-31 | 111.84 | 111.95 | 111.84 | 111.91 | 1.1M |
| 2024-10-30 | 111.84 | 111.90 | 111.82 | 111.86 | 0.8M |
| 2024-10-29 | 111.83 | 111.87 | 111.82 | 111.84 | 1.0M |
| 2024-10-28 | 111.85 | 111.85 | 111.79 | 111.79 | 1.0M |
| 2024-10-25 | 111.88 | 111.90 | 111.32 | 111.85 | 0.8M |
| 2024-10-24 | 111.86 | 111.95 | 111.86 | 111.87 | 0.9M |
| 2024-10-23 | 111.86 | 111.92 | 111.82 | 111.87 | 1.0M |
| 2024-10-22 | 111.90 | 111.96 | 111.85 | 111.87 | 1.2M |
| 2024-10-21 | 111.88 | 111.97 | 111.87 | 111.90 | 1.2M |
| 2024-10-18 | 111.97 | 111.97 | 111.86 | 111.89 | 0.0M |
| 2024-10-17 | 111.96 | 112.02 | 111.96 | 112.01 | 1.0M |
| 2024-10-16 | 111.96 | 111.96 | 111.89 | 111.90 | 1.0M |
| 2024-10-15 | 111.93 | 111.94 | 111.87 | 111.91 | 0.9M |
| 2024-10-14 | 111.90 | 111.95 | 111.87 | 111.87 | 1.1M |
| 2024-10-11 | 111.91 | 111.91 | 111.84 | 111.90 | 1.0M |
| 2024-10-10 | 111.89 | 112.00 | 111.84 | 111.91 | 1.1M |
| 2024-10-09 | 111.70 | 111.87 | 111.70 | 111.84 | 1.0M |
| 2024-10-08 | 110.54 | 111.68 | 110.54 | 111.67 | 1.3M |
| 2024-09-30 | 110.66 | 111.78 | 108.80 | 111.66 | 0.0M |
| 2024-09-27 | 111.58 | 111.94 | 111.45 | 111.72 | 0.0M |
| 2024-09-26 | 112.07 | 112.07 | 111.99 | 112.00 | 0.4M |
| 2024-09-25 | 111.87 | 112.14 | 111.34 | 112.11 | 1.9M |
| 2024-09-24 | 112.11 | 112.12 | 111.98 | 112.00 | 0.1M |
| 2024-09-23 | 112.20 | 112.25 | 112.06 | 112.09 | 1.2M |
| 2024-09-20 | 112.04 | 112.15 | 112.04 | 112.14 | 1.8M |
| 2024-09-19 | 112.12 | 112.12 | 112.03 | 112.04 | 1.2M |
| 2024-09-18 | 112.06 | 112.09 | 112.06 | 112.09 | 1.3M |
| 2024-09-13 | 112.03 | 112.05 | 112.01 | 112.04 | 1.3M |
| 2024-09-12 | 112.00 | 112.03 | 111.96 | 111.97 | 1.3M |
| 2024-09-11 | 111.97 | 112.01 | 111.96 | 112.01 | 1.4M |
| 2024-09-10 | 111.92 | 111.97 | 111.92 | 111.96 | 1.5M |
| 2024-09-09 | 111.91 | 111.91 | 111.87 | 111.88 | 1.4M |
| 2024-09-06 | 111.80 | 111.85 | 111.78 | 111.84 | 1.5M |
| 2024-09-05 | 111.85 | 111.85 | 111.82 | 111.82 | 1.3M |
| 2024-09-04 | 111.78 | 111.80 | 111.73 | 111.74 | 1.2M |
| 2024-09-03 | 111.75 | 111.84 | 111.75 | 111.80 | 1.3M |
| 2024-09-02 | 111.67 | 111.79 | 111.67 | 111.78 | 1.7M |
| 2024-08-30 | 111.66 | 111.67 | 111.62 | 111.67 | 1.2M |
| 2024-08-29 | 111.67 | 111.67 | 111.63 | 111.65 | 1.2M |
| 2024-08-28 | 111.68 | 111.68 | 111.66 | 111.66 | 1.2M |
| 2024-08-27 | 111.70 | 111.70 | 111.67 | 111.68 | 1.0M |
| 2024-08-26 | 111.67 | 111.69 | 111.67 | 111.68 | 1.1M |
| 2024-08-23 | 111.60 | 111.71 | 111.60 | 111.71 | 0.9M |
| 2024-08-22 | 111.56 | 111.64 | 111.56 | 111.63 | 2.5M |
| 2024-08-21 | 108.89 | 111.75 | 108.89 | 111.54 | 0.7M |
| 2024-08-20 | 108.89 | 111.74 | 108.89 | 111.66 | 3.3M |
| 2024-08-19 | 111.64 | 111.70 | 111.64 | 111.68 | 2.8M |
| 2024-08-16 | 111.64 | 111.67 | 111.64 | 111.64 | 3.8M |
| 2024-08-15 | 111.65 | 111.65 | 111.58 | 111.58 | 1.1M |
| 2024-08-14 | 111.60 | 111.69 | 111.60 | 111.66 | 1.3M |
| 2024-08-13 | 111.47 | 111.61 | 111.47 | 111.60 | 1.1M |
| 2024-08-12 | 111.56 | 111.56 | 111.47 | 111.47 | 1.3M |
| 2024-08-09 | 111.51 | 111.64 | 111.51 | 111.64 | 1.5M |
| 2024-08-08 | 111.57 | 111.63 | 111.57 | 111.60 | 1.5M |
| 2024-08-07 | 111.54 | 111.66 | 111.54 | 111.65 | 1.2M |
| 2024-08-06 | 111.61 | 111.65 | 111.59 | 111.62 | 1.2M |
| 2024-08-05 | 111.64 | 111.68 | 111.61 | 111.68 | 1.0M |
| 2024-08-02 | 111.61 | 111.64 | 111.59 | 111.64 | 1.3M |
| 2024-08-01 | 111.55 | 111.63 | 111.55 | 111.61 | 1.1M |
| 2024-07-31 | 111.50 | 111.59 | 111.50 | 111.57 | 1.3M |
| 2024-07-30 | 111.51 | 111.51 | 111.48 | 111.50 | 1.1M |
| 2024-07-29 | 111.44 | 111.52 | 111.44 | 111.52 | 1.5M |
| 2024-07-26 | 111.41 | 111.52 | 111.41 | 111.44 | 1.0M |
| 2024-07-25 | 111.40 | 111.40 | 111.36 | 111.40 | 0.5M |
| 2024-07-24 | 111.32 | 111.40 | 111.32 | 111.32 | 0.5M |
| 2024-07-23 | 111.36 | 111.40 | 111.34 | 111.40 | 0.5M |
| 2024-07-22 | 111.28 | 111.34 | 111.28 | 111.33 | 0.6M |
| 2024-07-19 | 111.20 | 111.23 | 111.20 | 111.22 | 0.6M |
| 2024-07-18 | 111.17 | 111.17 | 111.15 | 111.15 | 0.0M |
| 2024-07-17 | 111.14 | 111.19 | 111.14 | 111.18 | 0.6M |
| 2024-07-16 | 111.09 | 111.18 | 111.09 | 111.14 | 1.1M |
| 2024-07-15 | 111.11 | 111.16 | 111.11 | 111.15 | 0.5M |
| 2024-07-12 | 111.08 | 111.13 | 111.08 | 111.11 | 0.6M |
| 2024-07-11 | 111.09 | 112.20 | 109.98 | 111.08 | 0.4M |
| 2024-07-10 | 111.04 | 111.09 | 111.03 | 111.09 | 0.5M |
| 2024-07-09 | 110.61 | 111.08 | 110.61 | 111.05 | 0.5M |
| 2024-07-08 | 110.93 | 110.99 | 110.91 | 110.98 | 0.6M |
| 2024-07-05 | 111.08 | 111.08 | 111.01 | 111.03 | 0.5M |
| 2024-07-04 | 111.06 | 111.09 | 111.05 | 111.05 | 0.5M |
| 2024-07-03 | 111.01 | 111.05 | 111.01 | 111.05 | 0.5M |
| 2024-07-02 | 110.87 | 111.01 | 110.87 | 111.01 | 0.5M |
| 2024-07-01 | 110.99 | 111.04 | 110.84 | 110.87 | 0.5M |
| 2024-06-28 | 110.95 | 110.98 | 110.95 | 110.98 | 0.6M |
| 2024-06-27 | 110.98 | 111.01 | 110.97 | 110.97 | 0.5M |
| 2024-06-26 | 110.98 | 110.98 | 110.96 | 110.98 | 0.5M |
| 2024-06-25 | 110.99 | 110.99 | 110.96 | 110.98 | 0.5M |
| 2024-06-24 | 110.87 | 111.01 | 110.86 | 110.97 | 0.5M |
| 2024-06-21 | 110.98 | 110.98 | 110.85 | 110.90 | 0.5M |
| 2024-06-20 | 110.84 | 110.97 | 110.80 | 110.95 | 0.5M |
| 2024-06-19 | 109.96 | 111.98 | 109.96 | 110.88 | 0.6M |
| 2024-06-18 | 110.80 | 110.87 | 110.77 | 110.87 | 0.5M |
| 2024-06-17 | 110.79 | 110.87 | 110.77 | 110.84 | 0.9M |
| 2024-06-14 | 110.82 | 110.84 | 110.78 | 110.81 | 0.5M |
| 2024-06-13 | 110.75 | 110.80 | 110.74 | 110.75 | 0.5M |
| 2024-06-12 | 110.73 | 110.75 | 110.70 | 110.70 | 0.5M |
| 2024-06-11 | 110.73 | 110.77 | 110.73 | 110.77 | 0.4M |
| 2024-06-07 | 110.62 | 110.72 | 110.62 | 110.72 | 0.7M |
| 2024-06-06 | 110.64 | 110.80 | 110.60 | 110.61 | 0.6M |
| 2024-06-05 | 110.59 | 110.64 | 110.59 | 110.64 | 0.6M |
| 2024-06-04 | 110.63 | 110.63 | 110.59 | 110.60 | 0.5M |
| 2024-06-03 | 110.57 | 110.60 | 110.57 | 110.59 | 0.5M |
| 2024-05-31 | 110.49 | 110.57 | 110.49 | 110.56 | 0.5M |
| 2024-05-30 | 110.55 | 110.58 | 110.50 | 110.57 | 0.5M |
| 2024-05-29 | 110.60 | 110.60 | 110.50 | 110.56 | 0.5M |
| 2024-05-28 | 110.46 | 110.50 | 110.46 | 110.50 | 0.4M |
| 2024-05-27 | 110.60 | 110.60 | 110.23 | 110.46 | 0.9M |
| 2024-05-24 | 110.41 | 110.45 | 110.41 | 110.43 | 0.4M |
| 2024-05-23 | 110.60 | 110.60 | 110.39 | 110.41 | 1.1M |
| 2024-05-22 | 110.36 | 110.42 | 110.35 | 110.42 | 0.9M |
| 2024-05-21 | 110.35 | 110.36 | 110.31 | 110.34 | 1.3M |
| 2024-05-20 | 110.32 | 110.35 | 110.29 | 110.34 | 1.1M |
| 2024-05-17 | 110.40 | 110.40 | 110.30 | 110.36 | 0.7M |
| 2024-05-16 | 110.32 | 110.34 | 110.32 | 110.34 | 0.9M |
| 2024-05-15 | 110.99 | 110.99 | 110.22 | 110.33 | 1.0M |
| 2024-05-14 | 110.22 | 110.29 | 110.22 | 110.28 | 0.5M |
| 2024-05-13 | 110.19 | 110.27 | 110.19 | 110.25 | 0.5M |
| 2024-05-10 | 110.22 | 110.25 | 110.20 | 110.24 | 0.5M |
| 2024-05-09 | 110.14 | 110.17 | 110.13 | 110.15 | 0.5M |
| 2024-05-08 | 110.17 | 110.22 | 110.16 | 110.21 | 0.7M |
| 2024-05-07 | 110.18 | 110.21 | 110.15 | 110.18 | 0.8M |
| 2024-05-06 | 110.22 | 110.22 | 110.04 | 110.12 | 0.9M |
| 2024-04-30 | 110.90 | 110.90 | 109.90 | 110.06 | 0.5M |
| 2024-04-29 | 109.13 | 110.21 | 109.13 | 109.89 | 0.7M |
| 2024-04-26 | 110.07 | 110.20 | 110.07 | 110.11 | 0.8M |
| 2024-04-25 | 110.96 | 110.96 | 109.06 | 110.20 | 0.6M |
| 2024-04-24 | 110.20 | 110.23 | 110.14 | 110.16 | 0.8M |
| 2024-04-23 | 110.21 | 110.28 | 110.21 | 110.27 | 0.7M |
| 2024-04-22 | 110.15 | 110.20 | 110.14 | 110.20 | 0.8M |
| 2024-04-19 | 109.98 | 110.08 | 109.98 | 110.07 | 0.6M |
| 2024-04-18 | 109.90 | 109.97 | 109.90 | 109.97 | 1.0M |
| 2024-04-17 | 109.92 | 109.95 | 109.91 | 109.94 | 1.0M |
| 2024-04-16 | 110.56 | 110.56 | 109.84 | 109.85 | 1.0M |
| 2024-04-15 | 109.79 | 109.88 | 109.79 | 109.83 | 1.0M |
| 2024-04-12 | 109.73 | 109.86 | 109.73 | 109.80 | 1.0M |
| 2024-04-11 | 109.75 | 109.78 | 109.70 | 109.71 | 1.0M |
| 2024-04-10 | 109.70 | 109.75 | 109.70 | 109.75 | 0.7M |
| 2024-04-09 | 109.50 | 109.73 | 109.50 | 109.73 | 1.0M |
| 2024-04-08 | 109.97 | 109.97 | 109.65 | 109.69 | 0.8M |
| 2024-04-03 | 109.64 | 109.67 | 109.62 | 109.65 | 0.8M |
| 2024-04-02 | 109.54 | 109.55 | 109.52 | 109.54 | 0.8M |
| 2024-04-01 | 109.55 | 109.57 | 109.27 | 109.50 | 0.8M |
| 2024-03-29 | 109.49 | 109.55 | 109.45 | 109.55 | 0.8M |
| 2024-03-28 | 109.44 | 109.49 | 109.44 | 109.44 | 0.6M |
| 2024-03-27 | 109.48 | 109.50 | 109.48 | 109.50 | 0.8M |
| 2024-03-26 | 109.40 | 109.45 | 109.40 | 109.40 | 0.5M |
| 2024-03-25 | 109.44 | 109.44 | 109.37 | 109.41 | 0.7M |
| 2024-03-22 | 109.45 | 109.46 | 109.42 | 109.42 | 0.7M |
| 2024-03-21 | 109.44 | 109.51 | 109.44 | 109.49 | 0.4M |
| 2024-03-20 | 109.38 | 109.40 | 109.36 | 109.36 | 0.1M |
| 2024-03-19 | 109.35 | 109.37 | 109.33 | 109.37 | 0.5M |
| 2024-03-18 | 109.27 | 109.39 | 109.27 | 109.39 | 0.7M |
| 2024-03-15 | 109.30 | 109.33 | 109.28 | 109.33 | 0.6M |
| 2024-03-14 | 109.29 | 109.31 | 109.26 | 109.30 | 0.8M |
| 2024-03-13 | 109.26 | 109.48 | 109.26 | 109.48 | 0.7M |
| 2024-03-12 | 109.36 | 109.37 | 109.29 | 109.37 | 0.7M |
| 2024-03-11 | 109.05 | 109.40 | 109.05 | 109.33 | 0.5M |
| 2024-03-08 | 109.25 | 109.32 | 109.25 | 109.25 | 0.5M |
| 2024-03-07 | 109.33 | 109.33 | 109.08 | 109.14 | 0.6M |
| 2024-03-06 | 109.15 | 109.34 | 109.14 | 109.25 | 0.5M |
| 2024-03-05 | 109.32 | 109.32 | 109.22 | 109.25 | 0.5M |
| 2024-03-04 | 109.21 | 109.26 | 109.17 | 109.22 | 0.5M |
| 2024-03-01 | 109.12 | 109.13 | 109.07 | 109.09 | 0.6M |
| 2024-02-29 | 109.15 | 109.18 | 109.12 | 109.13 | 0.5M |
| 2024-02-28 | 109.05 | 109.15 | 109.05 | 109.13 | 0.5M |
| 2024-02-27 | 109.00 | 109.24 | 98.15 | 109.01 | 0.7M |
| 2024-02-26 | 109.03 | 109.22 | 108.92 | 109.05 | 0.5M |
| 2024-02-23 | 109.02 | 109.09 | 108.97 | 109.03 | 0.6M |
| 2024-02-22 | 108.98 | 109.10 | 108.68 | 108.97 | 0.5M |
| 2024-02-21 | 108.99 | 119.78 | 108.77 | 108.90 | 0.5M |
| 2024-02-20 | 108.89 | 108.92 | 108.88 | 108.92 | 0.1M |
| 2024-02-19 | 108.86 | 108.90 | 108.85 | 108.88 | 0.8M |
| 2024-02-08 | 108.80 | 108.90 | 108.79 | 108.82 | 0.6M |
| 2024-02-07 | 108.79 | 108.83 | 108.78 | 108.78 | 0.5M |
| 2024-02-06 | 108.90 | 108.98 | 108.74 | 108.75 | 0.6M |
| 2024-02-05 | 108.80 | 111.61 | 108.73 | 108.73 | 0.7M |
| 2024-02-02 | 108.72 | 108.76 | 108.72 | 108.72 | 0.6M |
| 2024-02-01 | 108.65 | 108.75 | 108.65 | 108.75 | 0.6M |
| 2024-01-31 | 108.67 | 108.70 | 108.65 | 108.70 | 0.7M |
| 2024-01-30 | 108.60 | 108.62 | 108.60 | 108.62 | 0.5M |
| 2024-01-29 | 108.49 | 108.52 | 108.49 | 108.52 | 0.6M |
| 2024-01-26 | 108.43 | 108.51 | 108.42 | 108.49 | 0.6M |
| 2024-01-25 | 108.60 | 110.64 | 108.49 | 108.51 | 0.6M |
| 2024-01-24 | 108.42 | 108.47 | 108.42 | 108.46 | 0.6M |
| 2024-01-23 | 108.43 | 108.49 | 108.40 | 108.49 | 0.7M |
| 2024-01-22 | 108.42 | 108.47 | 108.41 | 108.47 | 0.7M |
| 2024-01-19 | 108.39 | 108.45 | 108.39 | 108.45 | 0.7M |
| 2024-01-18 | 108.36 | 108.37 | 108.36 | 108.37 | 0.7M |
| 2024-01-17 | 108.32 | 108.37 | 108.32 | 108.36 | 0.8M |
| 2024-01-16 | 107.78 | 108.37 | 107.35 | 108.37 | 0.6M |
| 2024-01-15 | 108.30 | 108.32 | 108.28 | 108.29 | 0.4M |
| 2024-01-12 | 108.30 | 108.30 | 108.29 | 108.29 | 0.7M |
| 2024-01-11 | 108.28 | 108.35 | 108.28 | 108.32 | 0.6M |
| 2024-01-10 | 108.29 | 108.29 | 108.26 | 108.28 | 0.6M |
| 2024-01-09 | 108.24 | 108.29 | 108.24 | 108.25 | 0.5M |
| 2024-01-08 | 109.00 | 109.00 | 108.00 | 108.16 | 0.5M |
| 2024-01-05 | 108.00 | 108.20 | 108.00 | 108.20 | 0.6M |
| 2024-01-04 | 107.90 | 107.95 | 107.90 | 107.93 | 0.6M |
| 2024-01-03 | 107.95 | 108.01 | 107.95 | 108.01 | 0.6M |
| 2024-01-02 | 107.93 | 107.95 | 107.90 | 107.90 | 0.6M |