106.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 105.96 | 105.98 | 105.95 | 105.98 | 4.5M |
| 2024-12-30 | 105.98 | 106.05 | 105.94 | 105.95 | 5.0M |
| 2024-12-27 | 105.93 | 105.99 | 105.93 | 105.98 | 11.8M |
| 2024-12-26 | 105.96 | 105.98 | 105.90 | 105.91 | 25.9M |
| 2024-12-25 | 105.99 | 105.99 | 105.95 | 105.97 | 2.8M |
| 2024-12-24 | 105.97 | 106.10 | 105.95 | 105.99 | 4.2M |
| 2024-12-23 | 105.91 | 105.97 | 105.90 | 105.97 | 3.1M |
| 2024-12-20 | 105.78 | 105.86 | 105.78 | 105.86 | 4.2M |
| 2024-12-19 | 105.72 | 105.75 | 105.70 | 105.75 | 11.0M |
| 2024-12-18 | 105.68 | 105.74 | 105.68 | 105.72 | 6.9M |
| 2024-12-17 | 105.70 | 105.70 | 105.62 | 105.67 | 8.2M |
| 2024-12-16 | 105.71 | 105.74 | 105.67 | 105.71 | 14.7M |
| 2024-12-13 | 105.61 | 105.67 | 105.61 | 105.67 | 9.9M |
| 2024-12-12 | 105.48 | 105.53 | 105.48 | 105.51 | 5.3M |
| 2024-12-11 | 105.41 | 105.46 | 105.41 | 105.46 | 12.2M |
| 2024-12-10 | 105.33 | 105.40 | 105.28 | 105.40 | 4.6M |
| 2024-12-09 | 105.31 | 105.32 | 105.29 | 105.31 | 13.7M |
| 2024-12-06 | 105.32 | 105.35 | 105.30 | 105.31 | 14.2M |
| 2024-12-05 | 105.29 | 105.32 | 105.29 | 105.31 | 11.1M |
| 2024-12-04 | 105.27 | 105.29 | 105.26 | 105.29 | 13.9M |
| 2024-12-03 | 105.27 | 105.30 | 105.25 | 105.26 | 14.7M |
| 2024-12-02 | 105.17 | 105.27 | 105.17 | 105.26 | 15.4M |
| 2024-11-29 | 105.07 | 105.11 | 105.07 | 105.10 | 12.0M |
| 2024-11-28 | 105.05 | 105.06 | 105.04 | 105.04 | 10.4M |
| 2024-11-27 | 105.06 | 105.07 | 105.04 | 105.04 | 10.8M |
| 2024-11-26 | 105.04 | 105.06 | 105.04 | 105.05 | 19.5M |
| 2024-11-25 | 105.03 | 105.05 | 105.00 | 105.03 | 16.4M |
| 2024-11-22 | 105.02 | 105.03 | 105.02 | 105.03 | 22.6M |
| 2024-11-21 | 105.01 | 105.02 | 105.00 | 105.01 | 13.1M |
| 2024-11-20 | 105.00 | 105.01 | 104.99 | 105.01 | 16.6M |
| 2024-11-19 | 104.97 | 105.00 | 104.97 | 104.99 | 6.2M |
| 2024-11-18 | 105.00 | 105.00 | 104.96 | 104.97 | 7.6M |
| 2024-11-15 | 104.99 | 105.01 | 104.99 | 105.00 | 9.8M |
| 2024-11-14 | 104.99 | 104.99 | 104.98 | 104.99 | 4.9M |
| 2024-11-13 | 105.00 | 105.01 | 104.98 | 104.99 | 4.6M |
| 2024-11-12 | 104.98 | 105.01 | 104.98 | 105.00 | 4.3M |
| 2024-11-11 | 104.97 | 105.00 | 104.96 | 104.97 | 3.6M |
| 2024-11-08 | 104.94 | 104.97 | 104.94 | 104.97 | 3.6M |
| 2024-11-07 | 104.95 | 104.96 | 104.93 | 104.94 | 7.9M |
| 2024-11-06 | 104.93 | 104.95 | 104.92 | 104.93 | 5.4M |
| 2024-11-05 | 104.94 | 104.97 | 104.93 | 104.93 | 4.4M |
| 2024-11-04 | 104.92 | 104.94 | 104.92 | 104.93 | 5.9M |
| 2024-11-01 | 104.89 | 104.95 | 104.89 | 104.91 | 2.4M |
| 2024-10-31 | 104.86 | 104.96 | 104.85 | 104.88 | 2.8M |
| 2024-10-30 | 104.85 | 104.86 | 104.83 | 104.85 | 3.3M |
| 2024-10-29 | 104.82 | 104.87 | 104.81 | 104.85 | 3.7M |
| 2024-10-28 | 104.80 | 104.83 | 104.80 | 104.82 | 3.5M |
| 2024-10-25 | 104.79 | 104.81 | 104.79 | 104.79 | 2.4M |
| 2024-10-24 | 104.77 | 104.81 | 104.77 | 104.79 | 5.6M |
| 2024-10-23 | 104.81 | 104.81 | 104.73 | 104.76 | 3.2M |
| 2024-10-22 | 104.83 | 104.85 | 104.80 | 104.81 | 3.9M |
| 2024-10-21 | 104.79 | 104.83 | 104.78 | 104.81 | 5.1M |
| 2024-10-18 | 104.83 | 104.84 | 104.79 | 104.79 | 1.8M |
| 2024-10-17 | 104.80 | 104.83 | 104.80 | 104.82 | 2.5M |
| 2024-10-16 | 104.82 | 104.84 | 104.81 | 104.82 | 1.9M |
| 2024-10-15 | 104.80 | 104.82 | 104.80 | 104.82 | 4.1M |
| 2024-10-14 | 104.78 | 104.82 | 104.78 | 104.79 | 4.2M |
| 2024-10-11 | 104.74 | 104.78 | 104.74 | 104.76 | 3.1M |
| 2024-10-10 | 104.63 | 104.69 | 104.62 | 104.69 | 4.3M |
| 2024-10-09 | 104.64 | 104.68 | 104.57 | 104.59 | 1.7M |
| 2024-10-08 | 104.74 | 104.74 | 103.97 | 104.60 | 2.1M |
| 2024-09-30 | 104.65 | 104.80 | 104.20 | 104.76 | 1.5M |
| 2024-09-27 | 104.79 | 104.79 | 104.58 | 104.66 | 1.3M |
| 2024-09-26 | 104.81 | 104.82 | 104.78 | 104.79 | 7.0M |
| 2024-09-25 | 104.72 | 104.79 | 104.72 | 104.79 | 6.2M |
| 2024-09-24 | 104.75 | 104.75 | 104.65 | 104.72 | 2.4M |
| 2024-09-23 | 104.74 | 104.75 | 104.74 | 104.74 | 11.3M |
| 2024-09-20 | 104.74 | 104.75 | 104.73 | 104.74 | 12.4M |
| 2024-09-19 | 104.74 | 104.75 | 104.71 | 104.71 | 2.8M |
| 2024-09-18 | 104.75 | 104.75 | 104.71 | 104.74 | 8.2M |
| 2024-09-13 | 104.71 | 104.75 | 104.71 | 104.75 | 3.1M |
| 2024-09-12 | 104.71 | 104.72 | 104.68 | 104.69 | 4.3M |
| 2024-09-11 | 104.69 | 104.71 | 104.68 | 104.70 | 9.7M |
| 2024-09-10 | 104.68 | 104.71 | 104.67 | 104.68 | 11.5M |
| 2024-09-09 | 104.66 | 104.68 | 104.66 | 104.68 | 9.2M |
| 2024-09-06 | 104.63 | 104.66 | 104.63 | 104.65 | 4.6M |
| 2024-09-05 | 104.64 | 104.65 | 104.62 | 104.63 | 9.9M |
| 2024-09-04 | 104.62 | 104.64 | 104.62 | 104.63 | 11.2M |
| 2024-09-03 | 104.59 | 104.63 | 104.58 | 104.62 | 7.6M |
| 2024-09-02 | 104.55 | 104.60 | 104.55 | 104.59 | 7.9M |
| 2024-08-30 | 104.55 | 104.56 | 104.52 | 104.54 | 7.5M |
| 2024-08-29 | 104.53 | 104.55 | 104.52 | 104.53 | 7.0M |
| 2024-08-28 | 104.53 | 104.54 | 104.51 | 104.53 | 10.2M |
| 2024-08-27 | 104.56 | 104.56 | 104.52 | 104.53 | 5.9M |
| 2024-08-26 | 104.54 | 104.56 | 104.54 | 104.56 | 9.1M |
| 2024-08-23 | 104.52 | 104.54 | 104.51 | 104.53 | 4.5M |
| 2024-08-22 | 104.50 | 104.51 | 104.50 | 104.51 | 5.5M |
| 2024-08-21 | 104.48 | 104.50 | 104.45 | 104.46 | 6.9M |
| 2024-08-20 | 104.51 | 104.51 | 104.47 | 104.49 | 5.9M |
| 2024-08-19 | 104.47 | 104.52 | 104.47 | 104.50 | 3.5M |
| 2024-08-16 | 104.51 | 104.52 | 104.50 | 104.51 | 5.0M |
| 2024-08-15 | 104.53 | 104.55 | 104.48 | 104.48 | 3.9M |
| 2024-08-14 | 104.50 | 104.56 | 104.50 | 104.53 | 4.2M |
| 2024-08-13 | 104.45 | 104.49 | 104.44 | 104.47 | 3.9M |
| 2024-08-12 | 104.52 | 104.52 | 104.43 | 104.44 | 2.4M |
| 2024-08-09 | 104.54 | 104.54 | 104.51 | 104.53 | 2.2M |
| 2024-08-08 | 104.58 | 104.58 | 104.54 | 104.55 | 2.8M |
| 2024-08-07 | 104.58 | 104.61 | 104.56 | 104.59 | 2.5M |
| 2024-08-06 | 104.61 | 104.61 | 104.57 | 104.58 | 4.2M |
| 2024-08-05 | 104.58 | 104.61 | 104.58 | 104.61 | 2.2M |
| 2024-08-02 | 104.56 | 104.59 | 104.56 | 104.57 | 2.1M |
| 2024-08-01 | 104.50 | 104.53 | 104.50 | 104.53 | 2.4M |
| 2024-07-31 | 104.49 | 104.52 | 104.49 | 104.51 | 3.1M |
| 2024-07-30 | 104.46 | 104.48 | 104.46 | 104.47 | 3.0M |
| 2024-07-29 | 104.45 | 104.46 | 104.43 | 104.45 | 2.3M |
| 2024-07-26 | 104.45 | 104.46 | 104.44 | 104.45 | 2.3M |
| 2024-07-25 | 104.45 | 104.46 | 104.43 | 104.43 | 2.6M |
| 2024-07-24 | 104.44 | 104.45 | 104.42 | 104.45 | 2.4M |
| 2024-07-23 | 104.43 | 104.47 | 104.43 | 104.44 | 3.0M |
| 2024-07-22 | 104.38 | 104.42 | 104.38 | 104.42 | 4.2M |
| 2024-07-19 | 104.33 | 104.35 | 104.33 | 104.35 | 2.6M |
| 2024-07-18 | 104.36 | 104.36 | 104.31 | 104.31 | 1.2M |
| 2024-07-17 | 104.35 | 104.36 | 104.35 | 104.36 | 1.1M |
| 2024-07-16 | 104.37 | 104.38 | 104.34 | 104.35 | 3.2M |
| 2024-07-15 | 104.34 | 104.37 | 104.34 | 104.37 | 3.2M |
| 2024-07-12 | 104.32 | 104.35 | 104.32 | 104.34 | 3.4M |
| 2024-07-11 | 104.31 | 104.34 | 104.28 | 104.31 | 2.8M |
| 2024-07-10 | 104.30 | 104.32 | 104.25 | 104.31 | 2.7M |
| 2024-07-09 | 104.25 | 104.31 | 104.25 | 104.30 | 3.7M |
| 2024-07-08 | 104.28 | 104.28 | 104.22 | 104.24 | 2.8M |
| 2024-07-05 | 104.32 | 104.34 | 104.29 | 104.29 | 2.7M |
| 2024-07-04 | 104.31 | 104.32 | 104.31 | 104.32 | 5.8M |
| 2024-07-03 | 104.28 | 104.31 | 104.28 | 104.31 | 2.8M |
| 2024-07-02 | 104.24 | 104.28 | 104.21 | 104.27 | 6.0M |
| 2024-07-01 | 104.31 | 104.31 | 104.21 | 104.24 | 3.8M |
| 2024-06-28 | 104.28 | 104.34 | 104.28 | 104.32 | 8.1M |
| 2024-06-27 | 104.26 | 104.31 | 104.26 | 104.28 | 7.0M |
| 2024-06-26 | 104.22 | 104.26 | 104.22 | 104.26 | 3.4M |
| 2024-06-25 | 104.17 | 104.22 | 104.17 | 104.21 | 8.3M |
| 2024-06-24 | 104.13 | 104.17 | 104.13 | 104.17 | 8.2M |
| 2024-06-21 | 104.13 | 104.14 | 104.12 | 104.13 | 5.2M |
| 2024-06-20 | 104.13 | 104.14 | 104.12 | 104.12 | 8.0M |
| 2024-06-19 | 104.11 | 104.12 | 104.11 | 104.12 | 6.7M |
| 2024-06-18 | 104.09 | 104.11 | 104.09 | 104.10 | 6.4M |
| 2024-06-17 | 104.08 | 104.10 | 104.08 | 104.09 | 5.0M |
| 2024-06-14 | 104.06 | 104.08 | 104.06 | 104.08 | 5.5M |
| 2024-06-13 | 104.08 | 104.09 | 104.05 | 104.06 | 7.5M |
| 2024-06-12 | 104.08 | 104.09 | 104.07 | 104.08 | 3.7M |
| 2024-06-11 | 104.07 | 104.09 | 104.07 | 104.08 | 2.7M |
| 2024-06-07 | 104.06 | 104.09 | 104.06 | 104.07 | 5.6M |
| 2024-06-06 | 104.06 | 104.06 | 104.02 | 104.05 | 4.0M |
| 2024-06-05 | 104.02 | 104.05 | 104.02 | 104.05 | 6.0M |
| 2024-06-04 | 104.01 | 104.03 | 104.01 | 104.02 | 9.2M |
| 2024-06-03 | 103.98 | 104.00 | 103.96 | 104.00 | 9.6M |
| 2024-05-31 | 103.96 | 103.99 | 103.96 | 103.98 | 5.4M |
| 2024-05-30 | 103.95 | 103.96 | 103.94 | 103.96 | 5.2M |
| 2024-05-29 | 103.94 | 103.96 | 103.94 | 103.95 | 6.8M |
| 2024-05-28 | 103.92 | 103.93 | 103.91 | 103.93 | 4.9M |
| 2024-05-27 | 103.91 | 103.91 | 103.90 | 103.91 | 8.1M |
| 2024-05-24 | 103.92 | 103.92 | 103.91 | 103.91 | 4.2M |
| 2024-05-23 | 103.89 | 103.91 | 103.89 | 103.90 | 11.3M |
| 2024-05-22 | 103.84 | 103.88 | 103.83 | 103.88 | 9.2M |
| 2024-05-21 | 103.88 | 103.89 | 103.80 | 103.82 | 9.5M |
| 2024-05-20 | 103.87 | 103.88 | 103.86 | 103.88 | 13.0M |
| 2024-05-17 | 103.85 | 103.87 | 103.85 | 103.87 | 10.0M |
| 2024-05-16 | 103.87 | 103.88 | 103.85 | 103.85 | 9.0M |
| 2024-05-15 | 103.86 | 103.88 | 103.83 | 103.87 | 6.5M |
| 2024-05-14 | 103.82 | 103.86 | 103.82 | 103.86 | 6.0M |
| 2024-05-13 | 103.73 | 103.79 | 103.73 | 103.79 | 14.5M |
| 2024-05-10 | 103.75 | 103.78 | 103.74 | 103.75 | 8.0M |
| 2024-05-09 | 103.77 | 103.77 | 103.74 | 103.75 | 13.4M |
| 2024-05-08 | 103.77 | 103.78 | 103.76 | 103.77 | 8.4M |
| 2024-05-07 | 103.71 | 103.79 | 103.71 | 103.77 | 8.8M |
| 2024-05-06 | 103.63 | 103.70 | 103.63 | 103.69 | 7.3M |
| 2024-04-30 | 103.64 | 103.64 | 103.58 | 103.64 | 4.7M |
| 2024-04-29 | 103.62 | 103.64 | 103.36 | 103.43 | 4.0M |
| 2024-04-26 | 103.68 | 103.71 | 103.62 | 103.62 | 3.6M |
| 2024-04-25 | 103.68 | 103.69 | 103.67 | 103.69 | 8.1M |
| 2024-04-24 | 103.71 | 103.71 | 103.68 | 103.68 | 4.9M |
| 2024-04-23 | 103.69 | 103.73 | 103.69 | 103.72 | 5.3M |
| 2024-04-22 | 103.65 | 103.68 | 103.65 | 103.68 | 5.7M |
| 2024-04-19 | 103.61 | 103.65 | 103.61 | 103.64 | 9.5M |
| 2024-04-18 | 103.59 | 103.61 | 103.58 | 103.61 | 6.8M |
| 2024-04-17 | 103.58 | 103.61 | 103.58 | 103.59 | 7.4M |
| 2024-04-16 | 103.62 | 103.63 | 103.57 | 103.58 | 6.4M |
| 2024-04-15 | 103.64 | 103.66 | 103.62 | 103.62 | 6.2M |
| 2024-04-12 | 103.59 | 103.64 | 103.59 | 103.64 | 6.4M |
| 2024-04-11 | 103.57 | 103.58 | 103.56 | 103.57 | 6.6M |
| 2024-04-10 | 103.57 | 103.57 | 103.52 | 103.57 | 6.6M |
| 2024-04-09 | 103.57 | 103.58 | 103.56 | 103.58 | 6.5M |
| 2024-04-08 | 103.55 | 103.55 | 103.50 | 103.55 | 8.7M |
| 2024-04-03 | 103.48 | 103.57 | 103.48 | 103.56 | 6.0M |
| 2024-04-02 | 103.42 | 103.47 | 103.42 | 103.46 | 9.6M |
| 2024-04-01 | 103.48 | 103.48 | 103.41 | 103.42 | 7.0M |
| 2024-03-29 | 103.44 | 103.49 | 103.44 | 103.49 | 5.5M |
| 2024-03-28 | 103.39 | 103.45 | 103.37 | 103.42 | 5.9M |
| 2024-03-27 | 103.33 | 103.39 | 103.33 | 103.36 | 8.0M |
| 2024-03-26 | 103.34 | 103.34 | 103.31 | 103.32 | 9.0M |
| 2024-03-25 | 103.35 | 103.35 | 103.33 | 103.34 | 9.8M |
| 2024-03-22 | 103.32 | 103.35 | 103.32 | 103.35 | 7.1M |
| 2024-03-21 | 103.30 | 103.31 | 103.29 | 103.31 | 6.5M |
| 2024-03-20 | 103.29 | 103.31 | 103.21 | 103.30 | 6.1M |
| 2024-03-19 | 103.25 | 103.29 | 103.25 | 103.29 | 7.1M |
| 2024-03-18 | 103.23 | 103.25 | 103.22 | 103.25 | 6.7M |
| 2024-03-15 | 103.21 | 103.23 | 103.20 | 103.23 | 7.2M |
| 2024-03-14 | 103.19 | 103.22 | 103.18 | 103.21 | 7.2M |
| 2024-03-13 | 103.24 | 103.24 | 103.16 | 103.18 | 8.0M |
| 2024-03-12 | 103.27 | 103.27 | 103.21 | 103.24 | 9.0M |
| 2024-03-11 | 103.30 | 103.30 | 103.26 | 103.27 | 6.1M |
| 2024-03-08 | 103.28 | 103.30 | 103.28 | 103.30 | 6.4M |
| 2024-03-07 | 103.26 | 103.28 | 103.25 | 103.27 | 6.6M |
| 2024-03-06 | 103.22 | 103.25 | 103.22 | 103.25 | 6.7M |
| 2024-03-05 | 103.21 | 103.22 | 103.21 | 103.22 | 8.1M |
| 2024-03-04 | 103.21 | 103.21 | 103.16 | 103.21 | 7.1M |
| 2024-03-01 | 103.20 | 103.24 | 103.20 | 103.21 | 7.7M |
| 2024-02-29 | 103.17 | 103.20 | 103.17 | 103.20 | 8.6M |
| 2024-02-28 | 103.17 | 103.18 | 103.13 | 103.17 | 7.2M |
| 2024-02-27 | 103.16 | 103.19 | 103.16 | 103.18 | 7.6M |
| 2024-02-26 | 103.19 | 103.19 | 103.15 | 103.16 | 6.3M |
| 2024-02-23 | 103.17 | 103.17 | 103.09 | 103.16 | 6.9M |
| 2024-02-22 | 103.05 | 103.14 | 102.98 | 103.12 | 6.3M |
| 2024-02-21 | 102.99 | 103.06 | 102.99 | 103.06 | 7.9M |
| 2024-02-20 | 102.93 | 102.98 | 102.93 | 102.98 | 7.1M |
| 2024-02-19 | 102.87 | 102.93 | 102.75 | 102.93 | 7.1M |
| 2024-02-08 | 102.85 | 103.48 | 102.85 | 102.92 | 8.6M |
| 2024-02-07 | 102.80 | 102.82 | 102.71 | 102.81 | 6.6M |
| 2024-02-06 | 102.85 | 102.85 | 102.79 | 102.80 | 6.5M |
| 2024-02-05 | 102.89 | 102.89 | 102.83 | 102.85 | 7.4M |
| 2024-02-02 | 102.83 | 102.84 | 102.81 | 102.82 | 6.9M |
| 2024-02-01 | 102.82 | 102.84 | 102.80 | 102.83 | 7.9M |
| 2024-01-31 | 102.86 | 102.87 | 102.81 | 102.82 | 8.7M |
| 2024-01-30 | 102.78 | 102.82 | 102.78 | 102.82 | 7.4M |
| 2024-01-29 | 102.74 | 102.77 | 102.74 | 102.76 | 4.1M |
| 2024-01-26 | 102.70 | 102.76 | 102.70 | 102.75 | 7.5M |
| 2024-01-25 | 102.63 | 102.71 | 102.63 | 102.69 | 10.0M |
| 2024-01-24 | 102.66 | 102.67 | 102.61 | 102.66 | 7.4M |
| 2024-01-23 | 102.69 | 102.69 | 102.67 | 102.67 | 8.4M |
| 2024-01-22 | 102.64 | 102.69 | 102.64 | 102.67 | 9.3M |
| 2024-01-19 | 102.56 | 102.65 | 102.56 | 102.64 | 8.7M |
| 2024-01-18 | 102.52 | 102.57 | 102.52 | 102.56 | 7.6M |
| 2024-01-17 | 102.54 | 102.57 | 102.54 | 102.56 | 7.9M |
| 2024-01-16 | 102.56 | 102.56 | 102.53 | 102.54 | 8.8M |
| 2024-01-15 | 102.54 | 102.56 | 102.54 | 102.56 | 8.6M |
| 2024-01-12 | 102.54 | 102.57 | 102.54 | 102.54 | 7.1M |
| 2024-01-11 | 102.53 | 102.54 | 102.49 | 102.54 | 7.9M |
| 2024-01-10 | 102.51 | 102.54 | 102.51 | 102.53 | 8.1M |
| 2024-01-09 | 102.48 | 102.52 | 102.47 | 102.51 | 4.8M |
| 2024-01-08 | 102.48 | 102.48 | 102.46 | 102.47 | 8.5M |
| 2024-01-05 | 102.46 | 102.50 | 102.46 | 102.48 | 4.0M |
| 2024-01-04 | 102.44 | 102.46 | 102.35 | 102.45 | 4.3M |
| 2024-01-03 | 102.47 | 102.51 | 102.40 | 102.40 | 7.6M |
| 2024-01-02 | 102.64 | 102.64 | 102.49 | 102.51 | 12.1M |