110,865.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 101,685.00 | 101,690.00 | 101,685.00 | 101,690.00 | 0.0M |
| 2022-12-28 | 101,655.00 | 101,660.00 | 101,655.00 | 101,660.00 | 0.0M |
| 2022-12-27 | 101,650.00 | 101,655.00 | 101,650.00 | 101,650.00 | 0.1M |
| 2022-12-26 | 101,640.00 | 101,645.00 | 101,640.00 | 101,640.00 | 0.1M |
| 2022-12-23 | 101,625.00 | 101,630.00 | 101,625.00 | 101,630.00 | 0.2M |
| 2022-12-22 | 101,600.00 | 101,605.00 | 101,600.00 | 101,600.00 | 0.2M |
| 2022-12-21 | 101,590.00 | 101,595.00 | 101,590.00 | 101,590.00 | 0.3M |
| 2022-12-20 | 101,580.00 | 101,585.00 | 101,580.00 | 101,585.00 | 0.0M |
| 2022-12-19 | 101,575.00 | 101,580.00 | 101,570.00 | 101,575.00 | 0.0M |
| 2022-12-16 | 101,565.00 | 101,565.00 | 101,560.00 | 101,565.00 | 0.0M |
| 2022-12-15 | 101,535.00 | 101,540.00 | 101,535.00 | 101,540.00 | 0.0M |
| 2022-12-14 | 101,525.00 | 101,530.00 | 101,525.00 | 101,530.00 | 0.1M |
| 2022-12-13 | 101,520.00 | 101,520.00 | 101,515.00 | 101,520.00 | 0.1M |
| 2022-12-12 | 101,515.00 | 101,515.00 | 101,510.00 | 101,515.00 | 0.0M |
| 2022-12-09 | 101,500.00 | 101,500.00 | 101,495.00 | 101,500.00 | 0.0M |
| 2022-12-08 | 101,470.00 | 101,475.00 | 101,470.00 | 101,475.00 | 0.0M |
| 2022-12-07 | 101,460.00 | 101,465.00 | 101,460.00 | 101,465.00 | 0.0M |
| 2022-12-06 | 101,450.00 | 101,455.00 | 101,450.00 | 101,455.00 | 0.0M |
| 2022-12-05 | 101,445.00 | 101,450.00 | 101,445.00 | 101,450.00 | 0.1M |
| 2022-12-02 | 101,420.00 | 101,425.00 | 101,420.00 | 101,425.00 | 0.0M |
| 2022-12-01 | 101,415.00 | 101,415.00 | 101,410.00 | 101,415.00 | 0.0M |
| 2022-11-30 | 101,400.00 | 101,405.00 | 101,400.00 | 101,405.00 | 0.0M |
| 2022-11-29 | 101,390.00 | 101,395.00 | 101,390.00 | 101,395.00 | 0.0M |
| 2022-11-28 | 101,380.00 | 101,385.00 | 101,380.00 | 101,385.00 | 0.1M |
| 2022-11-25 | 101,370.00 | 101,375.00 | 101,370.00 | 101,375.00 | 0.0M |
| 2022-11-24 | 101,345.00 | 101,350.00 | 101,345.00 | 101,345.00 | 0.1M |
| 2022-11-23 | 101,335.00 | 101,340.00 | 101,335.00 | 101,335.00 | 0.1M |
| 2022-11-22 | 101,325.00 | 101,330.00 | 101,325.00 | 101,330.00 | 0.1M |
| 2022-11-21 | 101,315.00 | 101,320.00 | 101,315.00 | 101,315.00 | 0.1M |
| 2022-11-18 | 101,305.00 | 101,310.00 | 101,305.00 | 101,310.00 | 0.0M |
| 2022-11-17 | 101,280.00 | 101,285.00 | 101,280.00 | 101,285.00 | 0.0M |
| 2022-11-16 | 101,270.00 | 101,275.00 | 101,270.00 | 101,275.00 | 0.1M |
| 2022-11-15 | 101,265.00 | 101,270.00 | 101,265.00 | 101,265.00 | 0.1M |
| 2022-11-14 | 101,255.00 | 101,260.00 | 101,255.00 | 101,260.00 | 0.0M |
| 2022-11-11 | 101,240.00 | 101,245.00 | 101,240.00 | 101,245.00 | 0.1M |
| 2022-11-10 | 101,225.00 | 101,225.00 | 101,220.00 | 101,225.00 | 0.0M |
| 2022-11-09 | 101,210.00 | 101,215.00 | 101,210.00 | 101,215.00 | 0.1M |
| 2022-11-08 | 101,205.00 | 101,210.00 | 101,205.00 | 101,205.00 | 0.2M |
| 2022-11-07 | 101,195.00 | 101,200.00 | 101,195.00 | 101,200.00 | 0.1M |
| 2022-11-04 | 101,185.00 | 101,190.00 | 101,185.00 | 101,190.00 | 0.3M |
| 2022-11-03 | 101,165.00 | 101,170.00 | 101,165.00 | 101,170.00 | 0.1M |
| 2022-11-02 | 101,155.00 | 101,160.00 | 101,155.00 | 101,160.00 | 0.1M |
| 2022-11-01 | 101,145.00 | 101,150.00 | 101,145.00 | 101,145.00 | 0.0M |
| 2022-10-31 | 101,140.00 | 101,145.00 | 101,140.00 | 101,145.00 | 0.1M |
| 2022-10-28 | 101,130.00 | 101,130.00 | 101,125.00 | 101,130.00 | 0.1M |
| 2022-10-27 | 101,110.00 | 101,110.00 | 101,105.00 | 101,110.00 | 0.1M |
| 2022-10-26 | 101,095.00 | 101,100.00 | 101,095.00 | 101,095.00 | 0.1M |
| 2022-10-25 | 101,085.00 | 101,090.00 | 101,085.00 | 101,090.00 | 0.2M |
| 2022-10-24 | 101,075.00 | 101,080.00 | 101,075.00 | 101,080.00 | 0.1M |
| 2022-10-21 | 101,060.00 | 101,065.00 | 101,060.00 | 101,065.00 | 0.2M |
| 2022-10-20 | 101,040.00 | 101,040.00 | 101,035.00 | 101,040.00 | 0.1M |
| 2022-10-19 | 101,030.00 | 101,035.00 | 101,030.00 | 101,035.00 | 0.0M |
| 2022-10-18 | 101,025.00 | 101,025.00 | 101,020.00 | 101,025.00 | 0.0M |
| 2022-10-17 | 101,010.00 | 101,015.00 | 101,010.00 | 101,015.00 | 0.0M |
| 2022-10-14 | 100,985.00 | 100,990.00 | 100,985.00 | 100,990.00 | 0.0M |
| 2022-10-13 | 100,975.00 | 100,980.00 | 100,975.00 | 100,980.00 | 0.0M |
| 2022-10-12 | 100,965.00 | 100,970.00 | 100,965.00 | 100,970.00 | 0.0M |
| 2022-10-11 | 100,955.00 | 100,960.00 | 100,955.00 | 100,960.00 | 0.1M |
| 2022-10-07 | 100,940.00 | 100,940.00 | 100,935.00 | 100,940.00 | 0.0M |
| 2022-10-06 | 100,930.00 | 100,930.00 | 100,925.00 | 100,930.00 | 0.2M |
| 2022-10-05 | 100,915.00 | 100,920.00 | 100,915.00 | 100,920.00 | 0.2M |
| 2022-10-04 | 100,905.00 | 100,905.00 | 100,900.00 | 100,905.00 | 0.0M |
| 2022-09-30 | 100,875.00 | 100,880.00 | 100,875.00 | 100,880.00 | 0.1M |
| 2022-09-29 | 100,865.00 | 100,870.00 | 100,865.00 | 100,865.00 | 0.0M |
| 2022-09-28 | 100,860.00 | 100,860.00 | 100,855.00 | 100,855.00 | 0.1M |
| 2022-09-27 | 100,855.00 | 100,855.00 | 100,850.00 | 100,855.00 | 0.5M |
| 2022-09-26 | 100,850.00 | 100,850.00 | 100,845.00 | 100,850.00 | 0.0M |
| 2022-09-23 | 100,835.00 | 100,835.00 | 100,830.00 | 100,835.00 | 0.0M |
| 2022-09-22 | 100,815.00 | 100,820.00 | 100,815.00 | 100,820.00 | 0.0M |
| 2022-09-21 | 100,810.00 | 100,815.00 | 100,810.00 | 100,815.00 | 0.1M |
| 2022-09-20 | 100,800.00 | 100,805.00 | 100,800.00 | 100,805.00 | 0.0M |
| 2022-09-19 | 100,800.00 | 100,800.00 | 100,795.00 | 100,795.00 | 0.0M |
| 2022-09-16 | 100,780.00 | 100,785.00 | 100,780.00 | 100,785.00 | 0.1M |
| 2022-09-15 | 100,770.00 | 100,770.00 | 100,765.00 | 100,770.00 | 0.0M |
| 2022-09-14 | 100,760.00 | 100,765.00 | 100,760.00 | 100,765.00 | 0.0M |
| 2022-09-13 | 100,755.00 | 100,760.00 | 100,755.00 | 100,760.00 | 0.1M |
| 2022-09-08 | 100,740.00 | 100,745.00 | 100,740.00 | 100,745.00 | 0.0M |
| 2022-09-07 | 100,720.00 | 100,720.00 | 100,715.00 | 100,720.00 | 0.0M |
| 2022-09-06 | 100,710.00 | 100,710.00 | 100,705.00 | 100,710.00 | 0.1M |
| 2022-09-05 | 100,700.00 | 100,705.00 | 100,700.00 | 100,705.00 | 0.1M |
| 2022-09-02 | 100,680.00 | 100,685.00 | 100,680.00 | 100,685.00 | 0.1M |
| 2022-09-01 | 100,675.00 | 100,675.00 | 100,670.00 | 100,675.00 | 0.6M |
| 2022-08-31 | 100,665.00 | 100,670.00 | 100,665.00 | 100,670.00 | 0.1M |
| 2022-08-30 | 100,665.00 | 100,665.00 | 100,660.00 | 100,665.00 | 0.1M |
| 2022-08-29 | 100,655.00 | 100,660.00 | 100,655.00 | 100,660.00 | 0.5M |
| 2022-08-26 | 100,645.00 | 100,650.00 | 100,645.00 | 100,650.00 | 0.2M |
| 2022-08-25 | 100,625.00 | 100,630.00 | 100,625.00 | 100,630.00 | 0.0M |
| 2022-08-24 | 100,620.00 | 100,625.00 | 100,620.00 | 100,625.00 | 0.2M |
| 2022-08-23 | 100,615.00 | 100,615.00 | 100,610.00 | 100,615.00 | 0.5M |
| 2022-08-22 | 100,610.00 | 100,615.00 | 100,605.00 | 100,610.00 | 0.5M |
| 2022-08-19 | 100,600.00 | 100,605.00 | 100,600.00 | 100,605.00 | 0.4M |
| 2022-08-18 | 100,585.00 | 100,585.00 | 100,580.00 | 100,585.00 | 0.4M |
| 2022-08-17 | 100,580.00 | 100,580.00 | 100,575.00 | 100,580.00 | 0.4M |
| 2022-08-16 | 100,575.00 | 100,575.00 | 100,570.00 | 100,575.00 | 0.4M |
| 2022-08-12 | 100,555.00 | 100,560.00 | 100,555.00 | 100,560.00 | 0.4M |
| 2022-08-11 | 100,540.00 | 100,540.00 | 100,535.00 | 100,540.00 | 0.4M |
| 2022-08-10 | 100,535.00 | 100,535.00 | 100,530.00 | 100,535.00 | 0.3M |
| 2022-08-09 | 100,530.00 | 100,530.00 | 100,525.00 | 100,530.00 | 0.3M |
| 2022-08-08 | 100,525.00 | 100,525.00 | 100,520.00 | 100,525.00 | 0.3M |
| 2022-08-05 | 100,505.00 | 100,505.00 | 100,500.00 | 100,505.00 | 0.2M |
| 2022-08-04 | 100,500.00 | 100,500.00 | 100,495.00 | 100,500.00 | 0.2M |
| 2022-08-03 | 100,495.00 | 100,495.00 | 100,490.00 | 100,495.00 | 0.2M |
| 2022-08-02 | 100,480.00 | 100,485.00 | 100,480.00 | 100,485.00 | 0.1M |
| 2022-08-01 | 100,475.00 | 100,480.00 | 100,475.00 | 100,480.00 | 0.1M |
| 2022-07-29 | 100,470.00 | 100,470.00 | 100,465.00 | 100,470.00 | 0.0M |
| 2022-07-28 | 100,455.00 | 100,455.00 | 100,450.00 | 100,455.00 | 0.0M |
| 2022-07-27 | 100,450.00 | 100,450.00 | 100,445.00 | 100,450.00 | 0.0M |
| 2022-07-26 | 100,435.00 | 100,440.00 | 100,435.00 | 100,440.00 | 0.0M |
| 2022-07-25 | 100,430.00 | 100,435.00 | 100,430.00 | 100,435.00 | 0.0M |
| 2022-07-22 | 100,430.00 | 100,430.00 | 100,425.00 | 100,430.00 | 0.0M |
| 2022-07-21 | 100,405.00 | 100,410.00 | 100,405.00 | 100,410.00 | 0.0M |
| 2022-07-20 | 100,400.00 | 100,405.00 | 100,400.00 | 100,400.00 | 0.0M |
| 2022-07-19 | 100,395.00 | 100,400.00 | 100,395.00 | 100,400.00 | 0.0M |
| 2022-07-18 | 100,390.00 | 100,395.00 | 100,390.00 | 100,395.00 | 0.0M |
| 2022-07-15 | 100,380.00 | 100,380.00 | 100,380.00 | 100,380.00 | 0.0M |
| 2022-07-14 | 100,370.00 | 100,370.00 | 100,365.00 | 100,370.00 | 0.0M |
| 2022-07-13 | 100,365.00 | 100,365.00 | 100,360.00 | 100,365.00 | 0.0M |
| 2022-07-12 | 100,355.00 | 100,355.00 | 100,350.00 | 100,355.00 | 0.0M |
| 2022-07-11 | 100,345.00 | 100,350.00 | 100,345.00 | 100,345.00 | 0.0M |
| 2022-07-08 | 100,340.00 | 100,345.00 | 100,340.00 | 100,345.00 | 0.0M |
| 2022-07-07 | 100,330.00 | 100,330.00 | 100,325.00 | 100,330.00 | 0.0M |
| 2022-07-06 | 100,320.00 | 100,325.00 | 100,315.00 | 100,320.00 | 0.0M |
| 2022-07-05 | 100,325.00 | 100,325.00 | 100,320.00 | 100,320.00 | 0.0M |
| 2022-07-04 | 100,315.00 | 100,320.00 | 100,315.00 | 100,320.00 | 0.0M |
| 2022-07-01 | 100,315.00 | 100,320.00 | 100,315.00 | 100,315.00 | 0.0M |
| 2022-06-30 | 100,295.00 | 100,295.00 | 100,295.00 | 100,295.00 | 0.0M |
| 2022-06-29 | 100,285.00 | 100,290.00 | 100,285.00 | 100,285.00 | 0.0M |
| 2022-06-28 | 100,285.00 | 100,285.00 | 100,280.00 | 100,285.00 | 0.0M |
| 2022-06-27 | 100,280.00 | 100,280.00 | 100,275.00 | 100,280.00 | 0.0M |
| 2022-06-24 | 100,270.00 | 100,275.00 | 100,270.00 | 100,275.00 | 0.0M |
| 2022-06-23 | 100,255.00 | 100,260.00 | 100,255.00 | 100,260.00 | 0.0M |
| 2022-06-22 | 100,250.00 | 100,255.00 | 100,250.00 | 100,255.00 | 0.0M |
| 2022-06-21 | 100,240.00 | 100,250.00 | 100,240.00 | 100,245.00 | 0.0M |
| 2022-06-20 | 100,240.00 | 100,245.00 | 100,240.00 | 100,245.00 | 0.0M |
| 2022-06-17 | 100,240.00 | 100,240.00 | 100,235.00 | 100,240.00 | 0.0M |
| 2022-06-16 | 100,220.00 | 100,225.00 | 100,220.00 | 100,220.00 | 0.0M |
| 2022-06-15 | 100,215.00 | 100,220.00 | 100,215.00 | 100,220.00 | 0.0M |
| 2022-06-14 | 100,210.00 | 100,215.00 | 100,210.00 | 100,210.00 | 0.0M |
| 2022-06-13 | 100,205.00 | 100,210.00 | 100,205.00 | 100,210.00 | 0.0M |
| 2022-06-10 | 100,200.00 | 100,205.00 | 100,200.00 | 100,200.00 | 0.0M |
| 2022-06-09 | 100,185.00 | 100,190.00 | 100,185.00 | 100,185.00 | 0.0M |
| 2022-06-08 | 100,180.00 | 100,185.00 | 100,180.00 | 100,180.00 | 0.0M |
| 2022-06-07 | 100,180.00 | 100,185.00 | 100,180.00 | 100,180.00 | 0.0M |
| 2022-06-03 | 100,175.00 | 100,175.00 | 100,170.00 | 100,170.00 | 0.0M |
| 2022-06-02 | 100,160.00 | 100,160.00 | 100,160.00 | 100,160.00 | 0.0M |
| 2022-05-31 | 100,155.00 | 100,155.00 | 100,150.00 | 100,150.00 | 0.0M |
| 2022-05-30 | 100,145.00 | 100,145.00 | 100,140.00 | 100,145.00 | 0.0M |
| 2022-05-27 | 100,140.00 | 100,140.00 | 100,135.00 | 100,140.00 | 0.0M |
| 2022-05-26 | 100,120.00 | 100,120.00 | 100,120.00 | 100,120.00 | 0.0M |
| 2022-05-25 | 100,120.00 | 100,120.00 | 100,115.00 | 100,120.00 | 0.0M |
| 2022-05-24 | 100,110.00 | 100,115.00 | 100,110.00 | 100,115.00 | 0.0M |
| 2022-05-23 | 100,110.00 | 100,110.00 | 100,105.00 | 100,105.00 | 0.0M |
| 2022-05-20 | 100,105.00 | 100,105.00 | 100,105.00 | 100,105.00 | 0.0M |
| 2022-05-19 | 100,090.00 | 100,090.00 | 100,090.00 | 100,090.00 | 0.0M |
| 2022-05-18 | 100,090.00 | 100,090.00 | 100,085.00 | 100,090.00 | 0.0M |
| 2022-05-17 | 100,085.00 | 100,085.00 | 100,085.00 | 100,085.00 | 0.0M |
| 2022-05-16 | 100,080.00 | 100,080.00 | 100,080.00 | 100,080.00 | 0.0M |
| 2022-05-13 | 100,075.00 | 100,080.00 | 100,075.00 | 100,080.00 | 0.0M |
| 2022-05-12 | 100,065.00 | 100,065.00 | 100,065.00 | 100,065.00 | 0.0M |
| 2022-05-10 | 100,060.00 | 100,060.00 | 100,055.00 | 100,055.00 | 0.0M |
| 2022-05-09 | 100,055.00 | 100,055.00 | 100,055.00 | 100,055.00 | 0.0M |
| 2022-05-06 | 100,055.00 | 100,055.00 | 100,050.00 | 100,055.00 | 0.0M |
| 2022-05-04 | 100,045.00 | 100,045.00 | 100,040.00 | 100,045.00 | 0.0M |
| 2022-05-03 | 100,045.00 | 100,045.00 | 100,040.00 | 100,045.00 | 0.0M |
| 2022-05-02 | 100,025.00 | 100,045.00 | 100,025.00 | 100,045.00 | 0.0M |
| 2022-04-29 | 100,020.00 | 100,025.00 | 100,015.00 | 100,025.00 | 0.0M |
| 2022-04-28 | 100,010.00 | 100,020.00 | 100,010.00 | 100,020.00 | 0.0M |
| 2022-04-27 | 100,005.00 | 100,010.00 | 100,005.00 | 100,010.00 | 0.0M |
| 2022-04-26 | 100,010.00 | 100,015.00 | 100,005.00 | 100,010.00 | 0.0M |