106.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 168.40 | 170.40 | 168.40 | 170.40 | 0.0M |
| 2024-12-30 | 168.10 | 168.10 | 168.00 | 168.00 | 0.0M |
| 2024-12-27 | 177.00 | 177.00 | 169.40 | 169.40 | 0.0M |
| 2024-12-26 | 168.65 | 170.00 | 168.60 | 169.30 | 0.0M |
| 2024-12-24 | 174.00 | 174.00 | 166.75 | 168.65 | 0.0M |
| 2024-12-23 | 174.05 | 179.95 | 174.00 | 174.00 | 0.0M |
| 2024-12-20 | 182.00 | 184.20 | 174.05 | 174.05 | 0.0M |
| 2024-12-19 | 176.05 | 176.50 | 174.00 | 176.00 | 0.0M |
| 2024-12-18 | 179.30 | 181.65 | 176.80 | 181.40 | 0.0M |
| 2024-12-17 | 186.15 | 186.50 | 173.00 | 179.30 | 0.0M |
| 2024-12-16 | 195.00 | 195.00 | 185.00 | 185.60 | 0.0M |
| 2024-12-13 | 190.95 | 190.95 | 183.10 | 186.00 | 0.0M |
| 2024-12-11 | 186.20 | 189.95 | 186.00 | 189.90 | 0.0M |
| 2024-12-10 | 190.05 | 190.05 | 186.00 | 186.00 | 0.0M |
| 2024-12-09 | 193.50 | 196.40 | 192.05 | 192.05 | 0.0M |
| 2024-12-06 | 187.00 | 190.00 | 187.00 | 188.00 | 0.0M |
| 2024-12-05 | 191.40 | 191.40 | 184.15 | 186.10 | 0.0M |
| 2024-12-04 | 192.00 | 194.00 | 190.00 | 191.35 | 0.0M |
| 2024-12-03 | 191.70 | 195.00 | 191.00 | 193.25 | 0.0M |
| 2024-12-02 | 198.95 | 199.65 | 190.00 | 191.60 | 0.0M |
| 2024-11-29 | 203.00 | 207.00 | 194.50 | 198.95 | 0.1M |
| 2024-11-28 | 205.90 | 205.90 | 197.00 | 197.00 | 0.0M |
| 2024-11-27 | 188.30 | 204.40 | 184.10 | 203.15 | 0.1M |
| 2024-11-26 | 191.80 | 195.00 | 186.50 | 188.30 | 0.0M |
| 2024-11-25 | 194.50 | 195.95 | 192.15 | 193.25 | 0.0M |
| 2024-11-22 | 197.05 | 197.05 | 190.00 | 192.75 | 0.0M |
| 2024-11-21 | 200.00 | 204.95 | 197.00 | 200.00 | 0.0M |
| 2024-11-19 | 200.90 | 204.00 | 200.20 | 201.25 | 0.0M |
| 2024-11-18 | 204.35 | 204.35 | 191.05 | 194.55 | 0.0M |
| 2024-11-14 | 198.50 | 199.95 | 193.40 | 193.40 | 0.0M |
| 2024-11-13 | 197.00 | 201.45 | 192.00 | 194.60 | 0.0M |
| 2024-11-12 | 203.10 | 205.05 | 198.00 | 202.15 | 0.0M |
| 2024-11-11 | 209.00 | 209.80 | 203.25 | 203.75 | 0.0M |
| 2024-11-08 | 207.25 | 214.00 | 205.00 | 208.95 | 0.0M |
| 2024-11-07 | 224.70 | 225.70 | 205.00 | 207.25 | 0.0M |
| 2024-11-06 | 203.30 | 209.00 | 203.10 | 208.95 | 0.0M |
| 2024-11-05 | 207.00 | 207.00 | 199.00 | 206.45 | 0.0M |
| 2024-11-04 | 206.00 | 210.00 | 197.40 | 204.15 | 0.0M |
| 2024-11-01 | 213.95 | 215.00 | 209.00 | 212.75 | 0.0M |
| 2024-10-31 | 210.70 | 214.00 | 209.95 | 213.95 | 0.0M |
| 2024-10-30 | 203.50 | 214.95 | 200.00 | 210.70 | 0.1M |
| 2024-10-29 | 200.00 | 200.00 | 195.50 | 196.00 | 0.0M |
| 2024-10-28 | 197.40 | 202.00 | 197.40 | 200.00 | 0.0M |
| 2024-10-25 | 212.55 | 212.65 | 197.40 | 200.15 | 0.0M |
| 2024-10-24 | 221.90 | 221.90 | 212.00 | 212.00 | 0.0M |
| 2024-10-23 | 216.00 | 216.00 | 210.00 | 210.50 | 0.0M |
| 2024-10-22 | 223.40 | 225.00 | 210.00 | 212.10 | 0.1M |
| 2024-10-21 | 225.00 | 226.95 | 220.00 | 223.65 | 0.2M |
| 2024-10-18 | 222.00 | 222.95 | 202.00 | 221.30 | 0.1M |
| 2024-10-17 | 223.00 | 224.95 | 206.25 | 219.10 | 0.1M |
| 2024-10-16 | 194.00 | 224.00 | 190.05 | 220.45 | 0.2M |
| 2024-10-15 | 191.20 | 196.80 | 190.50 | 194.00 | 0.0M |
| 2024-10-14 | 200.00 | 200.00 | 190.00 | 193.10 | 0.1M |
| 2024-10-11 | 209.85 | 209.85 | 199.00 | 200.00 | 0.0M |
| 2024-10-10 | 206.10 | 208.50 | 199.25 | 200.45 | 0.1M |
| 2024-10-09 | 209.80 | 211.50 | 207.00 | 209.20 | 0.0M |
| 2024-10-08 | 200.00 | 207.20 | 199.00 | 207.00 | 0.0M |
| 2024-10-07 | 210.90 | 212.90 | 191.10 | 197.75 | 0.1M |
| 2024-10-04 | 221.95 | 221.95 | 197.30 | 201.80 | 0.1M |
| 2024-10-03 | 217.00 | 219.95 | 205.00 | 212.15 | 0.1M |
| 2024-10-01 | 228.00 | 228.00 | 217.10 | 223.10 | 0.2M |
| 2024-09-30 | 218.80 | 231.00 | 214.00 | 225.20 | 0.7M |
| 2024-09-27 | 184.40 | 200.75 | 184.00 | 200.75 | 0.4M |
| 2024-09-26 | 156.80 | 173.90 | 155.60 | 167.30 | 0.1M |
| 2024-09-25 | 158.05 | 158.05 | 155.25 | 157.45 | 0.1M |
| 2024-09-24 | 161.00 | 161.00 | 160.00 | 161.00 | 0.0M |
| 2024-09-23 | 161.90 | 161.90 | 161.00 | 161.00 | 0.0M |
| 2024-09-20 | 160.95 | 161.00 | 160.95 | 161.00 | 0.0M |
| 2024-09-19 | 162.00 | 162.00 | 155.30 | 155.30 | 0.0M |
| 2024-09-18 | 166.95 | 166.95 | 157.50 | 159.65 | 0.0M |
| 2024-09-17 | 161.50 | 167.00 | 160.00 | 167.00 | 0.0M |
| 2024-09-16 | 173.00 | 173.00 | 165.00 | 167.05 | 0.0M |
| 2024-09-13 | 170.20 | 175.50 | 168.50 | 173.00 | 0.0M |
| 2024-09-12 | 173.00 | 173.00 | 167.05 | 170.00 | 0.0M |
| 2024-09-11 | 165.00 | 177.80 | 165.00 | 171.15 | 0.1M |
| 2024-09-10 | 158.00 | 165.00 | 158.00 | 162.30 | 0.0M |
| 2024-09-09 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2024-09-06 | 155.05 | 157.50 | 155.00 | 157.50 | 0.0M |
| 2024-09-05 | 157.75 | 159.85 | 157.75 | 159.80 | 0.0M |
| 2024-09-03 | 153.60 | 161.90 | 153.60 | 160.00 | 0.0M |
| 2024-09-02 | 160.00 | 160.00 | 158.50 | 158.50 | 0.0M |
| 2024-08-30 | 155.25 | 167.10 | 155.00 | 164.70 | 0.0M |
| 2024-08-29 | 160.05 | 160.05 | 160.05 | 160.05 | 0.0M |
| 2024-08-28 | 166.00 | 167.00 | 161.00 | 161.20 | 0.0M |
| 2024-08-27 | 158.90 | 167.00 | 157.90 | 165.05 | 0.1M |
| 2024-08-26 | 158.05 | 158.05 | 156.00 | 156.15 | 0.0M |
| 2024-08-23 | 158.55 | 160.95 | 158.30 | 160.70 | 0.0M |
| 2024-08-22 | 161.25 | 162.00 | 159.25 | 159.25 | 0.0M |
| 2024-08-21 | 160.30 | 161.80 | 156.10 | 160.00 | 0.0M |
| 2024-08-20 | 161.00 | 161.00 | 160.00 | 160.65 | 0.0M |
| 2024-08-19 | 166.25 | 169.00 | 162.60 | 169.00 | 0.0M |
| 2024-08-16 | 170.00 | 170.00 | 166.00 | 166.00 | 0.0M |
| 2024-08-14 | 160.25 | 172.10 | 160.00 | 161.05 | 0.0M |
| 2024-08-13 | 161.25 | 161.25 | 159.00 | 161.00 | 0.0M |
| 2024-08-12 | 165.00 | 165.00 | 161.00 | 161.00 | 0.0M |
| 2024-08-09 | 168.00 | 168.00 | 162.00 | 165.00 | 0.0M |
| 2024-08-08 | 159.95 | 167.00 | 159.95 | 164.75 | 0.0M |
| 2024-08-07 | 150.60 | 155.75 | 150.60 | 152.50 | 0.0M |
| 2024-08-06 | 155.05 | 156.00 | 150.00 | 154.00 | 0.0M |
| 2024-08-05 | 161.00 | 161.00 | 155.00 | 155.15 | 0.0M |
| 2024-08-02 | 160.25 | 160.25 | 152.30 | 160.00 | 0.0M |
| 2024-08-01 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0M |
| 2024-07-30 | 168.00 | 168.00 | 166.50 | 166.50 | 0.0M |
| 2024-07-29 | 165.55 | 169.90 | 165.10 | 169.90 | 0.0M |
| 2024-07-26 | 169.75 | 169.75 | 167.10 | 167.10 | 0.0M |
| 2024-07-25 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2024-07-24 | 170.90 | 176.90 | 170.00 | 174.05 | 0.0M |
| 2024-07-23 | 166.10 | 166.10 | 164.00 | 164.15 | 0.0M |
| 2024-07-22 | 166.05 | 169.00 | 165.00 | 168.00 | 0.0M |
| 2024-07-19 | 172.50 | 172.50 | 165.25 | 169.00 | 0.1M |
| 2024-07-18 | 174.75 | 174.75 | 172.50 | 172.50 | 0.0M |
| 2024-07-16 | 183.00 | 183.00 | 174.00 | 174.75 | 0.1M |
| 2024-07-15 | 179.00 | 179.00 | 172.05 | 172.05 | 0.0M |
| 2024-07-12 | 165.20 | 175.15 | 164.60 | 168.45 | 0.1M |
| 2024-07-11 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2024-07-10 | 181.90 | 181.90 | 170.15 | 172.00 | 0.0M |
| 2024-07-09 | 172.80 | 180.00 | 171.00 | 180.00 | 0.1M |
| 2024-07-08 | 177.10 | 177.10 | 172.80 | 174.25 | 0.0M |
| 2024-07-05 | 182.70 | 184.00 | 182.70 | 184.00 | 0.0M |
| 2024-07-04 | 188.00 | 189.95 | 178.15 | 183.95 | 0.0M |
| 2024-07-03 | 179.50 | 187.00 | 174.00 | 184.65 | 0.1M |
| 2024-07-02 | 160.50 | 164.00 | 160.20 | 163.00 | 0.0M |
| 2024-07-01 | 166.00 | 166.00 | 157.10 | 160.00 | 0.0M |
| 2024-06-28 | 165.10 | 167.50 | 164.00 | 166.00 | 0.0M |
| 2024-06-27 | 171.00 | 171.00 | 164.05 | 169.70 | 0.2M |
| 2024-06-26 | 170.00 | 172.00 | 167.20 | 167.20 | 0.0M |
| 2024-06-25 | 175.00 | 175.00 | 167.15 | 167.15 | 0.0M |
| 2024-06-24 | 176.05 | 176.05 | 173.50 | 174.05 | 0.0M |
| 2024-06-21 | 179.95 | 180.00 | 179.95 | 180.00 | 0.0M |
| 2024-06-20 | 178.05 | 180.00 | 176.00 | 176.00 | 0.0M |
| 2024-06-19 | 178.30 | 178.30 | 165.75 | 177.55 | 0.0M |
| 2024-06-18 | 185.90 | 186.00 | 178.00 | 179.10 | 0.0M |
| 2024-06-14 | 186.00 | 186.00 | 178.00 | 181.30 | 0.0M |
| 2024-06-13 | 182.30 | 183.90 | 180.00 | 183.90 | 0.0M |
| 2024-06-12 | 180.05 | 183.00 | 180.05 | 183.00 | 0.0M |
| 2024-06-11 | 184.00 | 184.00 | 179.00 | 179.00 | 0.0M |
| 2024-06-10 | 185.50 | 185.50 | 185.00 | 185.00 | 0.0M |
| 2024-06-07 | 189.95 | 191.00 | 189.95 | 190.50 | 0.0M |
| 2024-06-06 | 182.10 | 193.00 | 182.10 | 189.95 | 0.1M |
| 2024-06-05 | 160.55 | 190.00 | 160.55 | 175.45 | 0.2M |
| 2024-06-04 | 182.00 | 182.00 | 150.00 | 172.70 | 0.0M |
| 2024-06-03 | 190.00 | 190.00 | 180.00 | 187.50 | 0.0M |
| 2024-05-31 | 180.80 | 203.00 | 178.50 | 190.00 | 0.0M |
| 2024-05-30 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2024-05-29 | 201.05 | 206.90 | 201.05 | 206.45 | 0.0M |
| 2024-05-28 | 211.00 | 215.00 | 205.00 | 209.80 | 0.0M |
| 2024-05-27 | 206.00 | 211.50 | 206.00 | 211.50 | 0.0M |
| 2024-05-24 | 205.00 | 214.90 | 205.00 | 210.00 | 0.0M |
| 2024-05-23 | 203.00 | 210.70 | 203.00 | 206.10 | 0.0M |
| 2024-05-22 | 214.00 | 214.00 | 211.00 | 211.25 | 0.0M |
| 2024-05-21 | 217.20 | 218.00 | 212.10 | 217.00 | 0.0M |
| 2024-05-18 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2024-05-17 | 211.00 | 211.00 | 208.00 | 208.00 | 0.0M |
| 2024-05-16 | 208.00 | 211.60 | 208.00 | 211.60 | 0.0M |
| 2024-05-15 | 214.95 | 214.95 | 208.00 | 208.00 | 0.0M |
| 2024-05-14 | 202.00 | 214.95 | 202.00 | 205.15 | 0.0M |
| 2024-05-13 | 212.00 | 212.00 | 210.00 | 210.00 | 0.0M |
| 2024-05-10 | 215.25 | 218.00 | 210.00 | 212.60 | 0.0M |
| 2024-05-09 | 221.00 | 226.95 | 215.00 | 215.00 | 0.1M |
| 2024-05-08 | 218.50 | 221.95 | 216.25 | 218.60 | 0.1M |
| 2024-05-07 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2024-05-06 | 225.00 | 225.00 | 212.00 | 217.00 | 0.0M |
| 2024-05-03 | 227.85 | 228.00 | 218.50 | 220.00 | 0.0M |
| 2024-05-02 | 223.00 | 226.80 | 217.50 | 223.35 | 0.1M |
| 2024-04-30 | 221.80 | 223.95 | 201.05 | 218.00 | 0.0M |
| 2024-04-29 | 226.95 | 226.95 | 221.80 | 222.40 | 0.0M |
| 2024-04-26 | 220.55 | 227.00 | 220.55 | 226.95 | 0.0M |
| 2024-04-25 | 238.90 | 238.90 | 230.00 | 230.00 | 0.0M |
| 2024-04-24 | 229.00 | 237.00 | 221.00 | 231.35 | 0.2M |
| 2024-04-23 | 224.95 | 224.95 | 219.25 | 221.20 | 0.0M |
| 2024-04-22 | 222.00 | 228.60 | 221.15 | 224.95 | 0.1M |
| 2024-04-19 | 213.00 | 221.65 | 211.65 | 221.55 | 0.0M |
| 2024-04-18 | 222.00 | 226.00 | 219.00 | 222.50 | 0.1M |
| 2024-04-16 | 226.95 | 226.95 | 222.00 | 223.00 | 0.0M |
| 2024-04-15 | 221.65 | 231.75 | 194.10 | 227.50 | 0.1M |
| 2024-04-12 | 222.30 | 235.00 | 222.30 | 227.35 | 0.2M |
| 2024-04-10 | 223.00 | 223.25 | 219.00 | 222.40 | 0.0M |
| 2024-04-09 | 218.35 | 223.00 | 218.35 | 222.90 | 0.0M |
| 2024-04-08 | 217.60 | 223.00 | 217.10 | 220.40 | 0.0M |
| 2024-04-05 | 220.00 | 224.00 | 214.10 | 224.00 | 0.0M |
| 2024-04-04 | 225.00 | 225.00 | 220.00 | 220.00 | 0.0M |
| 2024-04-03 | 231.00 | 231.00 | 225.00 | 225.00 | 0.0M |
| 2024-04-02 | 238.00 | 238.00 | 227.00 | 232.85 | 0.1M |
| 2024-04-01 | 211.55 | 220.00 | 211.55 | 219.10 | 0.0M |
| 2024-03-28 | 210.00 | 216.65 | 208.05 | 209.95 | 0.0M |
| 2024-03-27 | 216.10 | 230.00 | 210.10 | 211.65 | 0.1M |
| 2024-03-26 | 229.50 | 229.50 | 220.00 | 225.00 | 0.0M |
| 2024-03-22 | 235.00 | 235.00 | 227.55 | 231.00 | 0.0M |
| 2024-03-21 | 230.40 | 240.00 | 228.00 | 230.65 | 0.1M |
| 2024-03-20 | 214.00 | 230.60 | 214.00 | 221.50 | 0.1M |
| 2024-03-19 | 214.60 | 214.60 | 205.00 | 207.00 | 0.1M |
| 2024-03-18 | 211.30 | 211.50 | 205.50 | 210.00 | 0.1M |
| 2024-03-15 | 200.20 | 209.90 | 195.30 | 204.40 | 0.1M |
| 2024-03-14 | 200.70 | 221.80 | 200.70 | 204.35 | 0.4M |
| 2024-03-13 | 211.25 | 211.25 | 211.25 | 211.25 | 0.0M |
| 2024-03-12 | 222.35 | 222.35 | 222.35 | 222.35 | 0.0M |
| 2024-03-11 | 248.00 | 253.50 | 234.05 | 234.05 | 0.2M |
| 2024-03-07 | 222.95 | 246.35 | 222.95 | 246.35 | 1.4M |
| 2024-03-06 | 234.65 | 234.65 | 234.65 | 234.65 | 0.0M |
| 2024-03-05 | 260.00 | 273.00 | 247.00 | 247.00 | 2.2M |