105.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 112.00 | 112.00 | 103.10 | 105.40 | 0.0M |
| 2025-09-25 | 103.00 | 109.80 | 103.00 | 108.40 | 0.0M |
| 2025-09-24 | 104.50 | 112.00 | 104.50 | 105.20 | 0.0M |
| 2025-09-23 | 112.65 | 112.65 | 105.95 | 107.50 | 0.0M |
| 2025-09-22 | 112.00 | 112.00 | 106.40 | 107.30 | 0.0M |
| 2025-09-19 | 108.10 | 114.85 | 108.10 | 109.80 | 0.0M |
| 2025-09-18 | 105.30 | 112.20 | 105.30 | 109.70 | 0.0M |
| 2025-09-17 | 106.40 | 109.45 | 105.00 | 108.85 | 0.0M |
| 2025-09-16 | 110.80 | 110.80 | 103.00 | 104.30 | 0.0M |
| 2025-09-15 | 112.45 | 112.45 | 105.00 | 107.95 | 0.0M |
| 2025-09-12 | 110.80 | 112.95 | 107.00 | 107.25 | 0.0M |
| 2025-09-11 | 109.70 | 113.80 | 105.25 | 110.75 | 0.0M |
| 2025-09-10 | 110.00 | 114.95 | 107.10 | 108.80 | 0.0M |
| 2025-09-09 | 111.95 | 115.40 | 109.00 | 110.00 | 0.0M |
| 2025-09-08 | 108.80 | 111.95 | 104.00 | 111.95 | 0.0M |
| 2025-09-05 | 108.05 | 113.85 | 105.40 | 106.65 | 0.0M |
| 2025-09-04 | 116.95 | 118.65 | 109.05 | 109.15 | 0.0M |
| 2025-09-03 | 123.95 | 123.95 | 114.50 | 114.75 | 0.0M |
| 2025-09-02 | 120.50 | 120.50 | 115.00 | 120.50 | 0.0M |
| 2025-09-01 | 114.80 | 114.80 | 111.60 | 114.80 | 0.0M |
| 2025-08-29 | 105.00 | 109.35 | 102.30 | 109.35 | 0.0M |
| 2025-08-28 | 102.35 | 107.80 | 100.00 | 104.15 | 0.0M |
| 2025-08-26 | 107.00 | 107.00 | 101.90 | 102.70 | 0.0M |
| 2025-08-25 | 103.70 | 109.95 | 103.70 | 107.25 | 0.0M |
| 2025-08-22 | 108.70 | 109.95 | 102.15 | 107.95 | 0.0M |
| 2025-08-21 | 105.00 | 109.80 | 103.00 | 105.00 | 0.0M |
| 2025-08-20 | 111.10 | 111.10 | 105.60 | 105.90 | 0.0M |
| 2025-08-19 | 112.15 | 112.20 | 108.00 | 111.10 | 0.0M |
| 2025-08-18 | 112.60 | 114.95 | 112.15 | 112.15 | 0.0M |
| 2025-08-14 | 118.75 | 124.65 | 118.00 | 118.05 | 0.0M |
| 2025-08-13 | 117.30 | 119.00 | 116.15 | 118.75 | 0.0M |
| 2025-08-12 | 116.95 | 118.95 | 114.50 | 116.10 | 0.0M |
| 2025-08-11 | 119.40 | 119.40 | 113.15 | 117.80 | 0.0M |
| 2025-08-08 | 116.55 | 121.65 | 116.00 | 117.55 | 0.0M |
| 2025-08-07 | 121.60 | 121.60 | 115.00 | 116.20 | 0.0M |
| 2025-08-06 | 119.50 | 120.70 | 117.05 | 118.90 | 0.0M |
| 2025-08-05 | 118.00 | 122.80 | 118.00 | 119.50 | 0.0M |
| 2025-08-04 | 129.00 | 129.35 | 120.20 | 120.55 | 0.0M |
| 2025-08-01 | 132.75 | 133.75 | 125.00 | 126.50 | 0.0M |
| 2025-07-31 | 125.60 | 131.45 | 123.10 | 129.55 | 0.0M |
| 2025-07-30 | 119.50 | 125.60 | 117.60 | 125.60 | 0.0M |
| 2025-07-29 | 118.00 | 119.85 | 115.05 | 119.65 | 0.0M |
| 2025-07-28 | 115.15 | 119.60 | 115.10 | 117.60 | 0.0M |
| 2025-07-25 | 117.30 | 120.90 | 117.30 | 118.55 | 0.0M |
| 2025-07-24 | 119.65 | 122.55 | 117.35 | 119.65 | 0.0M |
| 2025-07-23 | 121.05 | 126.45 | 118.10 | 119.70 | 0.0M |
| 2025-07-22 | 127.30 | 131.00 | 120.95 | 123.95 | 0.0M |
| 2025-07-21 | 131.35 | 132.80 | 127.00 | 127.30 | 0.0M |
| 2025-07-18 | 130.40 | 132.60 | 130.40 | 131.35 | 0.0M |
| 2025-07-17 | 130.00 | 133.90 | 130.00 | 130.40 | 0.0M |
| 2025-07-16 | 135.90 | 135.90 | 131.00 | 131.35 | 0.0M |
| 2025-07-15 | 136.55 | 138.05 | 133.25 | 135.90 | 0.0M |
| 2025-07-14 | 136.60 | 141.20 | 134.15 | 138.15 | 0.1M |
| 2025-07-11 | 141.20 | 141.20 | 138.45 | 141.20 | 0.0M |
| 2025-07-10 | 141.25 | 141.25 | 141.25 | 141.25 | 0.0M |
| 2025-07-09 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0M |
| 2025-07-08 | 135.80 | 135.80 | 135.80 | 135.80 | 0.0M |
| 2025-07-07 | 133.15 | 133.15 | 133.15 | 133.15 | 0.0M |
| 2025-07-04 | 128.10 | 130.55 | 128.10 | 130.55 | 0.0M |
| 2025-07-03 | 127.55 | 128.00 | 127.55 | 128.00 | 0.0M |
| 2025-07-02 | 127.65 | 127.65 | 125.15 | 125.50 | 0.0M |
| 2025-07-01 | 130.50 | 130.50 | 126.45 | 126.45 | 0.0M |
| 2025-06-30 | 129.70 | 129.70 | 129.00 | 129.00 | 0.0M |
| 2025-06-27 | 128.20 | 130.00 | 128.20 | 130.00 | 0.0M |
| 2025-06-26 | 133.65 | 133.65 | 130.00 | 130.00 | 0.0M |
| 2025-06-25 | 128.50 | 131.05 | 128.50 | 131.05 | 0.0M |
| 2025-06-24 | 126.00 | 128.50 | 126.00 | 128.50 | 0.0M |
| 2025-06-23 | 128.55 | 128.55 | 126.00 | 126.00 | 0.0M |
| 2025-06-20 | 124.00 | 128.55 | 124.00 | 128.55 | 0.0M |
| 2025-06-19 | 129.70 | 129.70 | 126.05 | 126.05 | 0.0M |
| 2025-06-18 | 127.10 | 131.50 | 127.10 | 128.60 | 0.0M |
| 2025-06-17 | 131.25 | 131.25 | 128.95 | 128.95 | 0.0M |
| 2025-06-16 | 126.45 | 131.55 | 126.45 | 131.55 | 0.0M |
| 2025-06-13 | 128.60 | 129.00 | 128.60 | 129.00 | 0.0M |
| 2025-06-12 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0M |
| 2025-06-11 | 133.85 | 133.85 | 133.85 | 133.85 | 0.0M |
| 2025-06-10 | 136.55 | 136.55 | 136.55 | 136.55 | 0.0M |
| 2025-06-09 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0M |
| 2025-06-06 | 142.10 | 142.10 | 142.10 | 142.10 | 0.0M |
| 2025-06-05 | 144.95 | 144.95 | 144.95 | 144.95 | 0.0M |
| 2025-06-04 | 135.00 | 147.90 | 135.00 | 147.90 | 0.1M |
| 2025-06-03 | 140.45 | 141.25 | 131.00 | 140.90 | 0.1M |
| 2025-06-02 | 134.50 | 134.55 | 134.50 | 134.55 | 0.0M |
| 2025-05-30 | 128.15 | 128.15 | 128.15 | 128.15 | 0.0M |
| 2025-05-29 | 124.90 | 125.00 | 120.75 | 122.05 | 0.0M |
| 2025-05-28 | 123.10 | 125.95 | 120.20 | 122.90 | 0.0M |
| 2025-05-27 | 123.30 | 123.30 | 118.00 | 120.00 | 0.0M |
| 2025-05-26 | 121.50 | 124.00 | 120.00 | 120.45 | 0.0M |
| 2025-05-23 | 128.00 | 128.00 | 122.35 | 123.75 | 0.0M |
| 2025-05-22 | 129.45 | 131.55 | 125.90 | 128.75 | 0.0M |
| 2025-05-21 | 124.00 | 129.45 | 123.00 | 129.45 | 0.0M |
| 2025-05-20 | 126.15 | 129.60 | 123.00 | 123.30 | 0.0M |
| 2025-05-19 | 125.00 | 129.00 | 124.00 | 127.50 | 0.0M |
| 2025-05-16 | 122.85 | 126.95 | 122.85 | 124.95 | 0.0M |
| 2025-05-15 | 124.65 | 127.80 | 122.30 | 122.85 | 0.0M |
| 2025-05-14 | 120.40 | 128.00 | 120.00 | 127.20 | 0.0M |
| 2025-05-13 | 122.10 | 132.85 | 121.00 | 125.95 | 0.0M |
| 2025-05-12 | 129.95 | 130.85 | 125.10 | 126.55 | 0.0M |
| 2025-05-09 | 120.00 | 128.95 | 119.95 | 124.65 | 0.0M |
| 2025-05-08 | 124.80 | 131.00 | 124.00 | 126.25 | 0.0M |
| 2025-05-07 | 131.00 | 131.00 | 124.75 | 124.80 | 0.0M |
| 2025-05-06 | 131.30 | 131.30 | 131.30 | 131.30 | 0.1M |
| 2025-05-05 | 125.00 | 125.05 | 125.00 | 125.05 | 0.0M |
| 2025-05-02 | 118.00 | 119.10 | 117.00 | 119.10 | 0.0M |
| 2025-04-30 | 113.45 | 122.00 | 113.45 | 113.45 | 0.1M |
| 2025-04-29 | 125.50 | 127.00 | 119.25 | 119.40 | 0.0M |
| 2025-04-28 | 126.50 | 131.95 | 125.50 | 125.50 | 0.0M |
| 2025-04-25 | 146.00 | 146.00 | 132.10 | 132.10 | 0.0M |
| 2025-04-24 | 126.20 | 139.35 | 126.15 | 139.05 | 0.1M |
| 2025-04-23 | 132.75 | 135.00 | 132.75 | 132.75 | 0.0M |
| 2025-04-22 | 142.00 | 144.00 | 139.70 | 139.70 | 0.1M |
| 2025-04-21 | 139.80 | 147.95 | 135.05 | 147.05 | 0.1M |
| 2025-04-17 | 140.95 | 140.95 | 140.95 | 140.95 | 0.0M |
| 2025-04-16 | 134.25 | 134.25 | 134.25 | 134.25 | 0.0M |
| 2025-04-15 | 127.85 | 127.90 | 125.15 | 127.90 | 0.0M |
| 2025-04-11 | 121.40 | 121.85 | 117.00 | 121.85 | 0.0M |
| 2025-04-09 | 115.50 | 116.05 | 105.30 | 116.05 | 0.0M |
| 2025-04-08 | 102.00 | 110.55 | 102.00 | 110.55 | 0.0M |
| 2025-04-07 | 104.50 | 113.50 | 104.50 | 105.30 | 0.1M |
| 2025-04-04 | 115.45 | 116.00 | 109.70 | 110.00 | 0.0M |
| 2025-04-03 | 121.50 | 121.50 | 112.20 | 115.45 | 0.1M |
| 2025-04-02 | 124.90 | 124.95 | 115.00 | 118.10 | 0.1M |
| 2025-04-01 | 117.00 | 119.00 | 110.00 | 119.00 | 0.1M |
| 2025-03-28 | 113.38 | 113.38 | 109.95 | 113.38 | 0.1M |
| 2025-03-27 | 107.99 | 107.99 | 107.99 | 107.99 | 0.0M |
| 2025-03-26 | 101.99 | 102.85 | 99.00 | 102.85 | 0.0M |
| 2025-03-25 | 97.96 | 97.96 | 94.00 | 97.96 | 0.1M |
| 2025-03-24 | 89.00 | 93.30 | 88.15 | 93.30 | 0.0M |
| 2025-03-21 | 87.98 | 90.37 | 86.15 | 88.86 | 0.0M |
| 2025-03-20 | 90.84 | 90.84 | 82.22 | 87.72 | 0.1M |
| 2025-03-19 | 85.00 | 86.52 | 85.00 | 86.52 | 0.0M |
| 2025-03-18 | 74.56 | 82.40 | 74.56 | 82.40 | 0.0M |
| 2025-03-17 | 82.55 | 82.59 | 78.48 | 78.48 | 0.0M |
| 2025-03-13 | 88.50 | 88.50 | 82.00 | 82.61 | 0.0M |
| 2025-03-12 | 91.00 | 91.00 | 84.17 | 85.63 | 0.0M |
| 2025-03-11 | 86.10 | 90.00 | 85.69 | 87.17 | 0.0M |
| 2025-03-10 | 97.49 | 97.69 | 90.20 | 90.20 | 0.0M |
| 2025-03-07 | 95.85 | 95.85 | 91.42 | 94.94 | 0.0M |
| 2025-03-06 | 88.50 | 95.57 | 88.50 | 93.50 | 0.1M |
| 2025-03-05 | 85.01 | 91.24 | 85.01 | 91.02 | 0.0M |
| 2025-03-04 | 92.99 | 93.95 | 86.15 | 86.90 | 0.0M |
| 2025-03-03 | 91.99 | 92.92 | 85.00 | 90.47 | 0.0M |
| 2025-02-28 | 81.02 | 88.50 | 80.08 | 88.50 | 0.0M |
| 2025-02-27 | 84.29 | 88.94 | 81.60 | 84.29 | 0.1M |
| 2025-02-25 | 85.00 | 87.90 | 80.45 | 84.71 | 0.0M |
| 2025-02-24 | 84.68 | 87.65 | 84.68 | 84.68 | 0.0M |
| 2025-02-21 | 98.50 | 98.50 | 89.13 | 89.13 | 0.0M |
| 2025-02-20 | 91.50 | 95.90 | 91.11 | 93.82 | 0.0M |
| 2025-02-19 | 93.00 | 94.00 | 88.00 | 92.57 | 0.0M |
| 2025-02-18 | 95.20 | 95.20 | 88.41 | 90.18 | 0.0M |
| 2025-02-17 | 95.00 | 98.50 | 89.40 | 93.06 | 0.0M |
| 2025-02-14 | 101.99 | 101.99 | 92.46 | 93.99 | 0.0M |
| 2025-02-13 | 90.84 | 97.32 | 90.84 | 97.32 | 0.0M |
| 2025-02-12 | 92.29 | 98.60 | 92.29 | 92.69 | 0.0M |
| 2025-02-11 | 100.95 | 104.90 | 95.68 | 97.14 | 0.0M |
| 2025-02-10 | 100.71 | 100.71 | 98.40 | 100.71 | 0.1M |
| 2025-02-07 | 99.00 | 99.00 | 93.79 | 95.92 | 0.0M |
| 2025-02-06 | 101.94 | 101.94 | 96.00 | 98.72 | 0.1M |
| 2025-02-05 | 94.20 | 97.09 | 94.20 | 97.09 | 0.0M |
| 2025-02-04 | 91.98 | 92.47 | 88.00 | 92.47 | 0.0M |
| 2025-02-03 | 80.14 | 88.07 | 80.14 | 88.07 | 0.0M |
| 2025-02-01 | 88.48 | 88.48 | 83.30 | 83.88 | 0.0M |
| 2025-01-31 | 84.27 | 84.27 | 84.00 | 84.27 | 0.0M |
| 2025-01-30 | 85.90 | 85.90 | 82.62 | 82.62 | 0.0M |
| 2025-01-29 | 81.00 | 84.30 | 81.00 | 84.30 | 0.0M |
| 2025-01-28 | 82.65 | 82.65 | 82.65 | 82.65 | 0.0M |
| 2025-01-27 | 84.33 | 84.33 | 84.33 | 84.33 | 0.0M |
| 2025-01-24 | 87.40 | 87.40 | 86.05 | 86.05 | 0.0M |
| 2025-01-23 | 87.80 | 87.84 | 87.80 | 87.80 | 0.0M |
| 2025-01-22 | 86.12 | 86.12 | 86.12 | 86.12 | 0.0M |
| 2025-01-21 | 87.87 | 87.87 | 87.87 | 87.87 | 0.0M |
| 2025-01-20 | 89.66 | 89.66 | 87.91 | 89.66 | 0.0M |
| 2025-01-17 | 84.47 | 87.91 | 84.47 | 87.91 | 0.0M |
| 2025-01-16 | 86.10 | 86.19 | 86.10 | 86.19 | 0.0M |
| 2025-01-15 | 84.08 | 84.50 | 84.08 | 84.50 | 0.0M |
| 2025-01-14 | 85.79 | 85.79 | 85.79 | 85.79 | 0.0M |
| 2025-01-13 | 88.00 | 88.00 | 87.54 | 87.54 | 0.0M |
| 2025-01-10 | 89.32 | 90.00 | 89.32 | 89.32 | 0.0M |
| 2025-01-09 | 91.14 | 91.14 | 91.14 | 91.14 | 0.0M |
| 2025-01-08 | 93.15 | 93.15 | 91.50 | 92.99 | 0.0M |
| 2025-01-07 | 92.65 | 94.50 | 90.81 | 91.65 | 0.0M |
| 2025-01-06 | 94.03 | 96.00 | 92.65 | 92.65 | 0.0M |
| 2025-01-03 | 92.65 | 94.50 | 92.65 | 94.50 | 0.0M |
| 2025-01-02 | 94.47 | 94.47 | 92.60 | 92.65 | 0.0M |
| 2025-01-01 | 94.47 | 94.48 | 94.47 | 94.48 | 0.0M |