71.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 71.50 | 72.00 | 70.00 | 71.00 | 0.2M |
| 2025-09-25 | 72.25 | 72.50 | 70.50 | 71.50 | 0.3M |
| 2025-09-24 | 71.50 | 74.50 | 71.25 | 72.25 | 0.7M |
| 2025-09-23 | 70.50 | 72.00 | 69.00 | 71.50 | 0.3M |
| 2025-09-22 | 69.50 | 71.00 | 69.00 | 70.50 | 0.2M |
| 2025-09-19 | 69.00 | 70.00 | 68.00 | 69.50 | 0.2M |
| 2025-09-18 | 69.00 | 71.00 | 69.00 | 69.50 | 0.1M |
| 2025-09-17 | 70.00 | 71.00 | 69.00 | 70.50 | 0.3M |
| 2025-09-16 | 66.50 | 70.50 | 66.00 | 69.50 | 0.5M |
| 2025-09-15 | 66.50 | 67.00 | 66.00 | 66.50 | 0.3M |
| 2025-09-12 | 69.50 | 70.00 | 66.00 | 67.00 | 0.6M |
| 2025-09-11 | 68.50 | 70.20 | 68.00 | 69.00 | 0.3M |
| 2025-09-10 | 70.50 | 71.00 | 68.00 | 68.40 | 0.4M |
| 2025-09-09 | 73.00 | 74.46 | 70.00 | 70.50 | 0.2M |
| 2025-09-08 | 72.50 | 75.49 | 71.00 | 73.00 | 1.0M |
| 2025-09-05 | 71.50 | 74.00 | 71.00 | 73.00 | 0.4M |
| 2025-09-04 | 69.00 | 72.67 | 68.00 | 71.50 | 0.4M |
| 2025-09-03 | 66.50 | 70.00 | 66.95 | 69.00 | 1.3M |
| 2025-09-02 | 63.00 | 66.00 | 62.00 | 65.00 | 0.7M |
| 2025-09-01 | 62.50 | 64.00 | 62.00 | 63.00 | 0.9M |
| 2025-08-29 | 62.25 | 63.00 | 62.00 | 62.50 | 0.6M |
| 2025-08-28 | 63.25 | 63.50 | 60.00 | 63.00 | 1.9M |
| 2025-08-27 | 66.25 | 66.50 | 63.00 | 63.00 | 0.7M |
| 2025-08-26 | 67.50 | 68.00 | 66.50 | 67.00 | 0.6M |
| 2025-08-22 | 66.50 | 68.00 | 66.00 | 67.50 | 0.5M |
| 2025-08-21 | 66.75 | 67.00 | 66.00 | 66.50 | 0.6M |
| 2025-08-20 | 68.50 | 69.00 | 64.75 | 67.00 | 5.2M |
| 2025-08-19 | 68.50 | 69.00 | 67.50 | 68.50 | 0.6M |
| 2025-08-18 | 70.50 | 71.00 | 67.00 | 68.50 | 0.8M |
| 2025-08-15 | 70.50 | 71.00 | 70.00 | 70.50 | 1.7M |
| 2025-08-14 | 74.00 | 75.00 | 69.00 | 70.00 | 3.5M |
| 2025-08-13 | 74.75 | 75.00 | 74.00 | 74.50 | 0.1M |
| 2025-08-12 | 75.50 | 76.00 | 74.65 | 75.25 | 0.2M |
| 2025-08-11 | 75.50 | 75.95 | 75.00 | 75.50 | 0.1M |
| 2025-08-08 | 75.25 | 76.00 | 75.00 | 76.00 | 0.6M |
| 2025-08-07 | 75.50 | 76.00 | 75.00 | 75.25 | 0.1M |
| 2025-08-06 | 75.50 | 76.00 | 75.00 | 75.00 | 0.3M |
| 2025-08-05 | 75.25 | 76.00 | 74.50 | 75.00 | 0.6M |
| 2025-08-04 | 75.50 | 76.00 | 74.50 | 75.00 | 0.5M |
| 2025-08-01 | 75.25 | 76.00 | 74.50 | 75.00 | 0.1M |
| 2025-07-31 | 74.50 | 76.00 | 74.00 | 75.00 | 1.7M |
| 2025-07-30 | 75.50 | 76.00 | 74.85 | 75.00 | 0.4M |
| 2025-07-29 | 75.50 | 76.00 | 75.00 | 75.00 | 0.2M |
| 2025-07-28 | 75.50 | 76.00 | 75.00 | 75.50 | 2.1M |
| 2025-07-25 | 75.25 | 76.00 | 74.53 | 75.50 | 0.2M |
| 2025-07-24 | 74.50 | 75.45 | 74.35 | 75.25 | 0.8M |
| 2025-07-23 | 74.25 | 75.50 | 73.50 | 75.00 | 0.6M |
| 2025-07-22 | 74.50 | 75.00 | 74.00 | 74.00 | 0.2M |
| 2025-07-21 | 74.50 | 77.01 | 74.00 | 75.00 | 0.6M |
| 2025-07-18 | 74.75 | 75.25 | 74.00 | 74.00 | 0.0M |
| 2025-07-17 | 75.50 | 76.00 | 74.50 | 74.50 | 0.1M |
| 2025-07-16 | 76.50 | 77.00 | 75.00 | 76.00 | 0.3M |
| 2025-07-15 | 76.50 | 77.00 | 76.00 | 76.50 | 0.1M |
| 2025-07-14 | 76.50 | 78.60 | 76.00 | 76.50 | 0.9M |
| 2025-07-11 | 76.00 | 77.00 | 75.00 | 76.40 | 0.5M |
| 2025-07-10 | 74.00 | 77.00 | 73.55 | 76.00 | 0.4M |
| 2025-07-09 | 76.50 | 78.00 | 73.00 | 74.80 | 0.4M |
| 2025-07-08 | 78.50 | 79.00 | 76.05 | 77.00 | 0.4M |
| 2025-07-07 | 78.50 | 79.00 | 78.00 | 78.50 | 0.2M |
| 2025-07-04 | 78.50 | 79.00 | 78.00 | 78.50 | 0.3M |
| 2025-07-03 | 79.00 | 80.00 | 78.00 | 78.00 | 0.4M |
| 2025-07-02 | 79.00 | 80.00 | 78.00 | 79.00 | 0.2M |
| 2025-07-01 | 78.50 | 80.00 | 78.56 | 79.00 | 0.5M |
| 2025-06-30 | 79.00 | 80.00 | 78.00 | 78.00 | 0.6M |
| 2025-06-27 | 79.00 | 80.00 | 78.26 | 79.00 | 0.3M |
| 2025-06-26 | 79.50 | 81.00 | 78.00 | 79.00 | 0.6M |
| 2025-06-25 | 80.00 | 80.33 | 79.00 | 79.50 | 0.3M |
| 2025-06-24 | 80.50 | 81.00 | 79.20 | 80.00 | 0.3M |
| 2025-06-23 | 80.50 | 82.00 | 80.00 | 80.60 | 1.0M |
| 2025-06-20 | 81.00 | 82.00 | 80.00 | 80.60 | 0.5M |
| 2025-06-19 | 82.50 | 83.00 | 80.39 | 81.00 | 0.4M |
| 2025-06-18 | 83.50 | 84.00 | 82.00 | 82.50 | 0.8M |
| 2025-06-17 | 83.50 | 85.00 | 83.00 | 83.50 | 0.2M |
| 2025-06-16 | 84.50 | 85.00 | 83.25 | 83.50 | 0.4M |
| 2025-06-13 | 85.50 | 86.00 | 83.25 | 84.00 | 1.8M |
| 2025-06-12 | 86.50 | 88.00 | 84.40 | 84.40 | 2.7M |
| 2025-06-11 | 85.00 | 87.00 | 84.00 | 86.50 | 0.5M |
| 2025-06-10 | 89.00 | 90.00 | 85.00 | 86.00 | 0.7M |
| 2025-06-09 | 88.00 | 90.00 | 87.00 | 89.40 | 14.9M |
| 2025-06-06 | 89.00 | 90.00 | 88.00 | 89.00 | 0.5M |
| 2025-06-05 | 89.50 | 90.45 | 88.00 | 89.60 | 0.3M |
| 2025-06-04 | 89.00 | 90.00 | 88.00 | 89.50 | 0.5M |
| 2025-06-03 | 89.00 | 90.00 | 88.00 | 89.00 | 0.2M |
| 2025-06-02 | 89.00 | 90.00 | 88.00 | 89.00 | 0.1M |
| 2025-05-30 | 91.00 | 92.00 | 88.00 | 89.00 | 0.5M |
| 2025-05-29 | 91.50 | 93.00 | 90.00 | 90.00 | 1.3M |
| 2025-05-28 | 92.50 | 95.00 | 90.00 | 91.00 | 0.5M |
| 2025-05-27 | 92.00 | 94.73 | 89.00 | 91.00 | 0.6M |
| 2025-05-23 | 90.50 | 92.84 | 88.00 | 89.50 | 0.4M |
| 2025-05-22 | 91.50 | 93.00 | 87.00 | 90.50 | 0.4M |
| 2025-05-21 | 94.00 | 97.70 | 80.00 | 93.40 | 1.8M |
| 2025-05-20 | 76.00 | 78.90 | 75.17 | 78.00 | 0.2M |
| 2025-05-19 | 75.00 | 77.00 | 73.00 | 76.00 | 0.6M |
| 2025-05-16 | 77.00 | 78.00 | 75.13 | 76.00 | 0.4M |
| 2025-05-15 | 80.50 | 81.00 | 75.00 | 75.00 | 0.4M |
| 2025-05-14 | 85.00 | 86.00 | 80.00 | 80.50 | 0.5M |
| 2025-05-13 | 85.00 | 86.00 | 84.00 | 86.00 | 0.1M |
| 2025-05-12 | 88.00 | 90.00 | 84.20 | 85.00 | 0.1M |
| 2025-05-09 | 88.00 | 90.00 | 86.00 | 88.00 | 0.0M |
| 2025-05-08 | 85.50 | 90.00 | 85.00 | 88.50 | 0.1M |
| 2025-05-07 | 83.50 | 85.00 | 82.00 | 83.50 | 0.1M |
| 2025-05-06 | 84.50 | 86.00 | 82.00 | 83.50 | 0.1M |
| 2025-05-02 | 84.50 | 85.00 | 82.55 | 82.60 | 0.1M |
| 2025-05-01 | 84.00 | 86.00 | 83.00 | 84.50 | 0.0M |
| 2025-04-30 | 87.00 | 87.88 | 83.00 | 84.00 | 0.1M |
| 2025-04-29 | 87.00 | 88.00 | 86.89 | 87.00 | 0.0M |
| 2025-04-28 | 88.00 | 89.00 | 86.00 | 87.00 | 0.1M |
| 2025-04-25 | 87.50 | 89.00 | 86.02 | 88.00 | 0.3M |
| 2025-04-24 | 89.00 | 90.00 | 87.00 | 88.00 | 0.3M |
| 2025-04-23 | 91.00 | 92.00 | 86.50 | 89.80 | 0.6M |
| 2025-04-22 | 93.50 | 97.00 | 90.00 | 91.00 | 0.8M |
| 2025-04-17 | 89.50 | 94.00 | 89.00 | 93.00 | 0.9M |
| 2025-04-16 | 79.00 | 88.00 | 78.90 | 87.50 | 0.7M |
| 2025-04-15 | 78.00 | 81.64 | 77.85 | 80.00 | 0.3M |
| 2025-04-14 | 74.00 | 79.00 | 73.00 | 78.00 | 0.3M |
| 2025-04-11 | 74.00 | 75.00 | 72.00 | 75.00 | 0.6M |
| 2025-04-10 | 74.50 | 77.78 | 73.00 | 73.50 | 1.4M |
| 2025-04-09 | 75.50 | 76.00 | 68.55 | 69.50 | 0.8M |
| 2025-04-08 | 72.50 | 77.00 | 72.00 | 75.50 | 0.8M |
| 2025-04-07 | 74.00 | 74.75 | 69.00 | 72.00 | 0.9M |
| 2025-04-04 | 82.50 | 83.00 | 74.11 | 75.50 | 0.9M |
| 2025-04-03 | 85.00 | 85.45 | 82.30 | 82.50 | 0.3M |
| 2025-04-02 | 88.00 | 88.30 | 84.65 | 85.00 | 0.5M |
| 2025-04-01 | 88.00 | 89.00 | 87.00 | 88.00 | 0.3M |
| 2025-03-31 | 92.00 | 95.00 | 87.00 | 88.80 | 1.6M |
| 2025-03-28 | 98.00 | 102.00 | 91.00 | 92.00 | 1.2M |
| 2025-03-27 | 96.00 | 99.00 | 95.77 | 97.00 | 0.1M |
| 2025-03-26 | 95.00 | 96.50 | 94.00 | 96.00 | 0.4M |
| 2025-03-25 | 93.00 | 95.50 | 93.00 | 95.00 | 0.5M |
| 2025-03-24 | 93.00 | 94.00 | 92.00 | 93.00 | 0.9M |
| 2025-03-21 | 94.00 | 95.00 | 92.15 | 93.00 | 0.1M |
| 2025-03-20 | 95.50 | 97.00 | 94.00 | 94.50 | 0.1M |
| 2025-03-19 | 97.00 | 99.00 | 94.55 | 95.50 | 0.3M |
| 2025-03-18 | 95.00 | 99.00 | 94.00 | 97.00 | 0.1M |
| 2025-03-17 | 96.00 | 96.20 | 94.00 | 95.00 | 0.1M |
| 2025-03-14 | 94.50 | 97.00 | 94.01 | 96.00 | 0.2M |
| 2025-03-13 | 92.00 | 94.98 | 91.66 | 94.50 | 0.3M |
| 2025-03-12 | 89.50 | 92.00 | 88.00 | 92.00 | 1.2M |
| 2025-03-11 | 92.00 | 93.00 | 89.00 | 89.50 | 0.2M |
| 2025-03-10 | 92.00 | 93.00 | 91.00 | 92.00 | 0.2M |
| 2025-03-07 | 91.50 | 92.99 | 90.00 | 92.50 | 0.7M |
| 2025-03-06 | 92.50 | 93.00 | 90.00 | 91.50 | 0.2M |
| 2025-03-05 | 91.50 | 93.70 | 90.00 | 92.50 | 0.7M |
| 2025-03-04 | 93.50 | 95.00 | 91.00 | 91.50 | 0.6M |
| 2025-03-03 | 98.00 | 99.00 | 92.00 | 94.00 | 1.1M |
| 2025-02-28 | 99.50 | 100.00 | 97.00 | 98.00 | 0.1M |
| 2025-02-27 | 98.50 | 101.90 | 98.00 | 100.00 | 0.3M |
| 2025-02-26 | 99.70 | 99.40 | 97.37 | 98.50 | 0.1M |
| 2025-02-25 | 101.50 | 103.00 | 99.00 | 99.70 | 0.1M |
| 2025-02-24 | 103.00 | 104.00 | 101.66 | 103.00 | 0.2M |
| 2025-02-21 | 103.00 | 104.00 | 102.00 | 103.50 | 0.0M |
| 2025-02-20 | 104.00 | 105.00 | 102.00 | 104.00 | 0.1M |
| 2025-02-19 | 104.50 | 105.00 | 102.00 | 103.50 | 0.3M |
| 2025-02-18 | 110.50 | 111.00 | 100.56 | 103.00 | 0.8M |
| 2025-02-17 | 110.50 | 110.50 | 109.17 | 110.50 | 0.1M |
| 2025-02-14 | 111.00 | 112.00 | 109.00 | 109.00 | 0.1M |
| 2025-02-13 | 112.00 | 115.00 | 110.00 | 110.00 | 0.1M |
| 2025-02-12 | 113.00 | 115.00 | 110.00 | 113.00 | 0.1M |
| 2025-02-11 | 113.00 | 114.00 | 111.15 | 113.00 | 0.3M |
| 2025-02-10 | 110.50 | 114.00 | 109.70 | 113.00 | 0.4M |
| 2025-02-07 | 109.00 | 112.00 | 107.40 | 110.00 | 0.2M |
| 2025-02-06 | 109.00 | 110.00 | 108.02 | 109.00 | 0.0M |
| 2025-02-05 | 110.00 | 111.00 | 108.00 | 109.00 | 0.1M |
| 2025-02-04 | 109.50 | 110.45 | 108.28 | 110.00 | 0.1M |
| 2025-02-03 | 111.00 | 112.00 | 107.50 | 109.00 | 0.1M |
| 2025-01-31 | 111.00 | 112.00 | 110.00 | 111.00 | 0.1M |
| 2025-01-30 | 111.50 | 113.00 | 110.00 | 111.00 | 0.2M |
| 2025-01-29 | 111.00 | 114.00 | 110.00 | 111.50 | 0.4M |
| 2025-01-28 | 109.50 | 112.00 | 108.00 | 111.00 | 0.4M |
| 2025-01-27 | 111.00 | 114.00 | 109.10 | 109.00 | 0.1M |
| 2025-01-24 | 112.00 | 114.00 | 110.00 | 111.00 | 0.1M |
| 2025-01-23 | 111.50 | 113.00 | 110.00 | 113.00 | 0.2M |
| 2025-01-22 | 108.00 | 113.00 | 106.45 | 110.00 | 0.8M |
| 2025-01-21 | 109.00 | 110.00 | 103.00 | 105.50 | 0.5M |
| 2025-01-20 | 114.50 | 115.00 | 108.00 | 109.00 | 0.7M |
| 2025-01-17 | 117.50 | 118.15 | 114.00 | 114.00 | 0.4M |
| 2025-01-16 | 119.50 | 121.00 | 117.30 | 121.00 | 0.1M |
| 2025-01-15 | 119.75 | 121.50 | 118.00 | 121.00 | 0.2M |
| 2025-01-14 | 118.00 | 120.25 | 116.03 | 120.25 | 0.3M |
| 2025-01-13 | 118.00 | 120.00 | 116.00 | 118.00 | 0.2M |
| 2025-01-10 | 115.00 | 120.00 | 114.55 | 116.00 | 0.4M |
| 2025-01-09 | 110.50 | 115.00 | 109.55 | 114.50 | 0.5M |
| 2025-01-08 | 107.50 | 112.00 | 107.00 | 110.00 | 0.5M |
| 2025-01-07 | 106.00 | 108.98 | 105.70 | 107.00 | 0.3M |
| 2025-01-06 | 105.00 | 107.00 | 103.00 | 103.50 | 0.1M |
| 2025-01-03 | 104.50 | 105.85 | 104.61 | 104.50 | 0.0M |
| 2025-01-02 | 102.00 | 107.00 | 101.00 | 105.00 | 0.4M |