110.56
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 115.00 | 117.10 | 110.31 | 110.56 | 11.4M |
| 2025-09-25 | 106.53 | 117.63 | 106.51 | 116.00 | 14.7M |
| 2025-09-24 | 101.38 | 108.00 | 101.01 | 107.51 | 12.6M |
| 2025-09-23 | 104.02 | 104.33 | 99.82 | 102.10 | 8.3M |
| 2025-09-22 | 103.73 | 104.50 | 102.39 | 104.01 | 7.5M |
| 2025-09-19 | 101.80 | 105.00 | 101.50 | 102.88 | 8.3M |
| 2025-09-18 | 101.50 | 105.76 | 100.12 | 101.80 | 10.8M |
| 2025-09-17 | 100.00 | 102.80 | 99.56 | 100.97 | 5.6M |
| 2025-09-16 | 99.30 | 101.86 | 99.11 | 100.12 | 5.4M |
| 2025-09-15 | 103.08 | 103.96 | 99.62 | 99.67 | 6.8M |
| 2025-09-12 | 101.96 | 102.86 | 100.10 | 101.40 | 8.2M |
| 2025-09-11 | 100.40 | 102.38 | 99.08 | 102.04 | 7.1M |
| 2025-09-10 | 98.01 | 101.45 | 97.60 | 100.44 | 6.1M |
| 2025-09-09 | 100.00 | 100.00 | 96.71 | 98.63 | 5.4M |
| 2025-09-08 | 97.50 | 100.85 | 96.50 | 100.18 | 6.6M |
| 2025-09-05 | 97.49 | 99.00 | 96.00 | 98.53 | 7.1M |
| 2025-09-04 | 100.50 | 101.66 | 95.30 | 97.49 | 8.6M |
| 2025-09-03 | 103.30 | 103.72 | 100.35 | 100.50 | 7.1M |
| 2025-09-02 | 109.90 | 109.90 | 100.70 | 102.87 | 12.2M |
| 2025-09-01 | 109.25 | 114.84 | 106.90 | 109.93 | 10.0M |
| 2025-08-29 | 111.00 | 112.46 | 107.87 | 110.23 | 9.5M |
| 2025-08-28 | 109.33 | 112.27 | 106.91 | 111.66 | 13.6M |
| 2025-08-27 | 105.65 | 114.28 | 104.90 | 107.85 | 15.1M |
| 2025-08-26 | 102.74 | 108.00 | 102.11 | 105.47 | 11.5M |
| 2025-08-25 | 106.10 | 108.40 | 101.43 | 103.25 | 16.2M |
| 2025-08-22 | 101.60 | 105.42 | 100.30 | 105.19 | 13.8M |
| 2025-08-21 | 102.99 | 104.76 | 100.00 | 100.76 | 7.1M |
| 2025-08-20 | 100.00 | 102.80 | 98.81 | 102.38 | 7.6M |
| 2025-08-19 | 102.00 | 103.10 | 99.30 | 99.99 | 6.1M |
| 2025-08-18 | 97.00 | 103.12 | 96.52 | 102.04 | 10.6M |
| 2025-08-15 | 94.85 | 97.60 | 93.85 | 96.86 | 6.6M |
| 2025-08-14 | 97.68 | 97.98 | 94.83 | 94.83 | 9.9M |
| 2025-08-13 | 96.69 | 98.42 | 96.21 | 97.34 | 5.8M |
| 2025-08-12 | 97.49 | 98.08 | 96.05 | 96.48 | 6.5M |
| 2025-08-11 | 99.25 | 100.49 | 97.22 | 97.49 | 5.0M |
| 2025-08-08 | 100.99 | 101.19 | 99.00 | 99.24 | 4.0M |
| 2025-08-07 | 99.46 | 102.15 | 98.90 | 100.99 | 6.0M |
| 2025-08-06 | 100.23 | 101.42 | 98.52 | 99.46 | 4.8M |
| 2025-08-05 | 96.61 | 100.88 | 96.61 | 100.23 | 7.6M |
| 2025-08-04 | 95.72 | 96.78 | 95.21 | 96.60 | 4.0M |
| 2025-08-01 | 95.98 | 96.75 | 94.80 | 96.04 | 4.6M |
| 2025-07-31 | 94.99 | 96.67 | 94.79 | 95.00 | 6.8M |
| 2025-07-30 | 96.90 | 96.96 | 94.85 | 95.17 | 8.8M |
| 2025-07-29 | 98.10 | 98.56 | 96.11 | 97.16 | 6.3M |
| 2025-07-28 | 99.20 | 99.90 | 97.91 | 98.08 | 3.8M |
| 2025-07-25 | 97.95 | 99.19 | 96.40 | 99.19 | 4.6M |
| 2025-07-24 | 98.79 | 98.80 | 97.10 | 97.92 | 3.8M |
| 2025-07-23 | 97.22 | 99.50 | 96.45 | 98.35 | 5.7M |
| 2025-07-22 | 96.29 | 98.38 | 95.54 | 97.56 | 5.1M |
| 2025-07-21 | 97.32 | 97.70 | 94.85 | 96.25 | 8.6M |
| 2025-07-18 | 96.70 | 98.48 | 96.22 | 98.01 | 4.9M |
| 2025-07-17 | 96.87 | 97.20 | 95.01 | 96.88 | 7.1M |
| 2025-07-16 | 101.81 | 101.81 | 95.00 | 97.09 | 12.3M |
| 2025-07-15 | 102.17 | 104.38 | 101.50 | 102.28 | 4.3M |
| 2025-07-14 | 104.62 | 105.12 | 99.78 | 102.04 | 5.5M |
| 2025-07-11 | 105.00 | 108.38 | 104.31 | 105.00 | 5.4M |
| 2025-07-10 | 102.81 | 106.07 | 102.02 | 105.00 | 4.0M |
| 2025-07-09 | 104.80 | 105.80 | 102.15 | 102.86 | 4.7M |
| 2025-07-08 | 105.00 | 105.36 | 103.36 | 105.30 | 4.6M |
| 2025-07-07 | 106.50 | 107.80 | 104.06 | 104.24 | 4.8M |
| 2025-07-04 | 101.09 | 108.40 | 101.03 | 106.50 | 7.8M |
| 2025-07-03 | 102.02 | 102.50 | 99.43 | 101.08 | 4.1M |
| 2025-07-02 | 100.28 | 102.50 | 99.60 | 101.89 | 4.0M |
| 2025-07-01 | 101.86 | 103.20 | 99.85 | 101.50 | 4.0M |
| 2025-06-30 | 96.50 | 103.87 | 96.50 | 102.22 | 8.5M |
| 2025-06-27 | 98.42 | 99.20 | 95.90 | 96.31 | 4.8M |
| 2025-06-26 | 99.95 | 101.30 | 97.65 | 98.08 | 5.4M |
| 2025-06-25 | 97.19 | 100.50 | 96.41 | 99.89 | 6.7M |
| 2025-06-24 | 93.32 | 97.78 | 93.32 | 97.19 | 6.2M |
| 2025-06-23 | 92.03 | 94.80 | 91.63 | 92.56 | 4.1M |
| 2025-06-20 | 95.76 | 95.76 | 91.81 | 93.11 | 4.2M |
| 2025-06-19 | 94.78 | 96.90 | 94.77 | 95.34 | 4.9M |
| 2025-06-18 | 91.67 | 95.48 | 91.67 | 94.78 | 4.7M |
| 2025-06-17 | 92.93 | 93.67 | 91.67 | 91.98 | 3.5M |
| 2025-06-16 | 93.66 | 95.77 | 92.29 | 92.93 | 3.9M |
| 2025-06-13 | 94.23 | 95.35 | 93.40 | 94.15 | 6.7M |
| 2025-06-12 | 93.12 | 97.54 | 92.80 | 95.43 | 6.7M |
| 2025-06-11 | 92.45 | 95.27 | 92.45 | 93.01 | 4.0M |
| 2025-06-10 | 97.11 | 97.50 | 92.02 | 92.45 | 5.6M |
| 2025-06-09 | 97.88 | 99.80 | 96.54 | 97.01 | 5.4M |
| 2025-06-06 | 98.00 | 98.18 | 95.99 | 97.40 | 4.9M |
| 2025-06-05 | 92.50 | 98.15 | 91.66 | 97.89 | 8.0M |
| 2025-06-04 | 88.65 | 92.96 | 88.17 | 91.93 | 5.6M |
| 2025-06-03 | 90.32 | 92.61 | 88.20 | 88.49 | 5.8M |
| 2025-05-30 | 90.19 | 90.80 | 88.82 | 90.60 | 3.6M |
| 2025-05-29 | 88.24 | 91.20 | 87.00 | 90.66 | 5.4M |
| 2025-05-28 | 88.22 | 88.96 | 87.07 | 87.60 | 2.9M |
| 2025-05-27 | 90.00 | 90.40 | 87.82 | 88.32 | 3.6M |
| 2025-05-26 | 90.31 | 91.50 | 88.52 | 89.65 | 3.3M |
| 2025-05-23 | 90.50 | 91.93 | 89.68 | 90.00 | 3.0M |
| 2025-05-22 | 89.71 | 92.20 | 89.71 | 91.02 | 3.7M |
| 2025-05-21 | 91.46 | 94.35 | 89.65 | 90.00 | 3.7M |
| 2025-05-20 | 90.12 | 92.67 | 89.60 | 91.96 | 4.5M |
| 2025-05-19 | 88.00 | 91.19 | 87.22 | 90.15 | 5.5M |
| 2025-05-16 | 91.02 | 91.47 | 88.55 | 88.93 | 5.7M |
| 2025-05-15 | 92.83 | 93.98 | 91.65 | 91.73 | 3.4M |
| 2025-05-14 | 93.45 | 94.87 | 91.49 | 92.80 | 4.1M |
| 2025-05-13 | 94.95 | 94.95 | 92.80 | 93.45 | 2.9M |
| 2025-05-12 | 93.64 | 95.20 | 92.00 | 93.12 | 4.9M |
| 2025-05-09 | 97.65 | 98.50 | 93.03 | 93.22 | 5.9M |
| 2025-05-08 | 98.60 | 98.96 | 96.58 | 98.88 | 3.8M |
| 2025-05-07 | 100.15 | 101.33 | 97.80 | 99.00 | 3.9M |
| 2025-05-06 | 100.50 | 103.47 | 98.61 | 99.10 | 4.9M |
| 2025-04-30 | 95.80 | 100.80 | 95.80 | 99.66 | 5.9M |
| 2025-04-29 | 94.91 | 96.10 | 93.01 | 95.76 | 3.7M |
| 2025-04-28 | 95.04 | 97.30 | 94.20 | 94.98 | 2.9M |
| 2025-04-25 | 95.88 | 96.86 | 94.00 | 94.94 | 3.2M |
| 2025-04-24 | 98.34 | 99.49 | 95.53 | 95.88 | 3.7M |
| 2025-04-23 | 96.34 | 99.50 | 95.00 | 99.00 | 5.5M |
| 2025-04-22 | 98.53 | 99.15 | 94.70 | 95.00 | 5.0M |
| 2025-04-21 | 100.10 | 101.00 | 95.30 | 98.53 | 7.9M |
| 2025-04-18 | 91.22 | 95.75 | 90.60 | 95.60 | 4.4M |
| 2025-04-17 | 92.60 | 94.36 | 91.01 | 91.11 | 3.9M |
| 2025-04-16 | 93.86 | 94.70 | 90.66 | 91.84 | 4.1M |
| 2025-04-15 | 93.67 | 95.45 | 91.70 | 94.12 | 3.2M |
| 2025-04-14 | 96.12 | 98.00 | 93.50 | 93.74 | 3.7M |
| 2025-04-11 | 89.32 | 97.54 | 89.32 | 95.14 | 6.1M |
| 2025-04-10 | 92.99 | 93.64 | 89.02 | 89.30 | 5.4M |
| 2025-04-09 | 83.50 | 92.38 | 80.82 | 88.85 | 8.5M |
| 2025-04-08 | 83.59 | 86.98 | 83.00 | 84.85 | 7.5M |
| 2025-04-07 | 87.90 | 91.80 | 78.94 | 82.05 | 9.0M |
| 2025-04-03 | 96.60 | 98.56 | 94.51 | 94.70 | 3.3M |
| 2025-04-02 | 96.94 | 99.48 | 96.50 | 97.28 | 2.8M |
| 2025-04-01 | 98.02 | 98.30 | 96.03 | 96.53 | 3.2M |
| 2025-03-31 | 97.80 | 101.30 | 94.50 | 97.04 | 6.5M |
| 2025-03-28 | 99.01 | 100.77 | 98.02 | 99.11 | 3.6M |
| 2025-03-27 | 96.80 | 102.50 | 96.60 | 99.53 | 6.1M |
| 2025-03-26 | 96.11 | 98.40 | 95.88 | 97.21 | 3.7M |
| 2025-03-25 | 99.34 | 100.88 | 95.65 | 96.48 | 4.1M |
| 2025-03-24 | 99.53 | 100.61 | 98.00 | 99.33 | 4.9M |
| 2025-03-21 | 102.49 | 103.80 | 98.68 | 99.29 | 5.9M |
| 2025-03-20 | 103.10 | 105.28 | 102.01 | 103.01 | 5.1M |
| 2025-03-19 | 100.50 | 104.50 | 100.50 | 104.01 | 6.0M |
| 2025-03-18 | 99.10 | 103.18 | 99.10 | 101.50 | 7.9M |
| 2025-03-17 | 98.71 | 100.32 | 94.00 | 98.68 | 10.0M |
| 2025-03-14 | 97.01 | 99.93 | 96.58 | 98.23 | 21.0M |
| 2025-03-13 | 97.01 | 100.19 | 96.00 | 99.50 | 17.3M |
| 2025-03-12 | 104.80 | 107.16 | 104.26 | 104.59 | 8.2M |
| 2025-03-11 | 104.70 | 106.00 | 102.22 | 103.51 | 7.9M |
| 2025-03-10 | 104.67 | 106.70 | 102.67 | 106.70 | 8.4M |
| 2025-03-07 | 110.10 | 111.00 | 105.02 | 106.15 | 10.2M |
| 2025-03-06 | 108.73 | 114.97 | 108.05 | 113.10 | 9.6M |
| 2025-03-05 | 106.11 | 109.06 | 104.40 | 108.58 | 9.3M |
| 2025-03-04 | 107.50 | 112.00 | 104.40 | 109.50 | 10.1M |
| 2025-03-03 | 107.00 | 115.00 | 104.24 | 110.75 | 16.4M |
| 2025-02-28 | 106.58 | 111.50 | 104.04 | 105.21 | 16.0M |
| 2025-02-27 | 101.81 | 110.92 | 99.85 | 108.76 | 13.8M |
| 2025-02-26 | 99.88 | 103.98 | 97.30 | 101.81 | 11.7M |
| 2025-02-25 | 94.25 | 99.29 | 93.89 | 97.30 | 8.0M |
| 2025-02-24 | 99.05 | 100.78 | 94.52 | 96.00 | 11.2M |
| 2025-02-21 | 96.70 | 102.28 | 96.49 | 100.38 | 9.9M |
| 2025-02-20 | 99.00 | 101.55 | 94.80 | 97.13 | 12.1M |
| 2025-02-19 | 90.50 | 100.50 | 90.30 | 99.07 | 15.7M |
| 2025-02-18 | 88.00 | 93.60 | 88.00 | 90.78 | 12.5M |
| 2025-02-17 | 91.54 | 92.43 | 86.14 | 89.72 | 13.1M |
| 2025-02-14 | 91.11 | 93.25 | 89.00 | 91.54 | 9.6M |
| 2025-02-13 | 93.88 | 98.50 | 92.31 | 92.92 | 13.8M |
| 2025-02-12 | 84.84 | 95.66 | 84.47 | 94.28 | 14.1M |
| 2025-02-11 | 87.00 | 90.48 | 86.10 | 86.37 | 9.0M |
| 2025-02-10 | 85.20 | 88.55 | 83.00 | 85.48 | 10.8M |
| 2025-02-07 | 83.02 | 85.52 | 81.50 | 82.99 | 14.0M |
| 2025-02-06 | 74.60 | 82.89 | 74.10 | 82.74 | 14.0M |
| 2025-02-05 | 80.30 | 80.78 | 74.40 | 74.69 | 11.3M |
| 2025-01-27 | 81.00 | 83.20 | 78.90 | 79.20 | 8.3M |
| 2025-01-24 | 76.11 | 80.65 | 76.11 | 80.38 | 7.6M |
| 2025-01-23 | 78.36 | 79.40 | 76.09 | 76.86 | 7.5M |
| 2025-01-22 | 75.30 | 78.99 | 75.30 | 78.11 | 7.6M |
| 2025-01-21 | 73.58 | 76.20 | 73.27 | 75.60 | 6.3M |
| 2025-01-20 | 74.94 | 75.99 | 72.86 | 73.18 | 6.1M |
| 2025-01-17 | 72.00 | 77.35 | 71.60 | 74.62 | 8.0M |
| 2025-01-16 | 75.70 | 76.19 | 72.20 | 72.50 | 6.6M |
| 2025-01-15 | 75.40 | 76.50 | 74.58 | 75.13 | 4.3M |
| 2025-01-14 | 73.14 | 77.10 | 72.22 | 76.00 | 6.8M |
| 2025-01-13 | 72.60 | 74.64 | 71.51 | 72.76 | 4.0M |
| 2025-01-10 | 73.20 | 75.30 | 72.78 | 73.25 | 4.8M |
| 2025-01-09 | 74.73 | 76.36 | 73.44 | 73.44 | 4.0M |
| 2025-01-08 | 73.88 | 76.50 | 72.00 | 74.81 | 6.4M |
| 2025-01-07 | 70.49 | 75.80 | 69.91 | 75.15 | 6.8M |
| 2025-01-06 | 74.18 | 74.38 | 69.63 | 70.66 | 8.0M |
| 2025-01-03 | 74.50 | 76.57 | 71.87 | 74.18 | 7.2M |
| 2025-01-02 | 77.50 | 77.60 | 72.70 | 73.62 | 7.6M |