70.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 71.00 | 72.10 | 68.60 | 70.10 | 33.9M |
| 2025-09-25 | 70.20 | 72.70 | 70.00 | 71.90 | 33.1M |
| 2025-09-24 | 71.00 | 71.50 | 68.80 | 69.70 | 13.1M |
| 2025-09-23 | 71.30 | 71.90 | 70.70 | 70.70 | 12.3M |
| 2025-09-22 | 70.50 | 71.60 | 70.20 | 70.60 | 9.0M |
| 2025-09-19 | 70.40 | 70.50 | 69.70 | 69.90 | 9.6M |
| 2025-09-18 | 69.20 | 70.10 | 68.40 | 70.10 | 9.4M |
| 2025-09-17 | 69.80 | 70.40 | 68.70 | 68.80 | 9.2M |
| 2025-09-16 | 70.90 | 70.90 | 69.60 | 70.00 | 9.7M |
| 2025-09-15 | 72.00 | 72.40 | 70.20 | 70.80 | 10.4M |
| 2025-09-12 | 71.50 | 72.30 | 70.90 | 71.40 | 11.5M |
| 2025-09-11 | 72.60 | 72.70 | 70.60 | 70.80 | 17.4M |
| 2025-09-10 | 70.00 | 72.80 | 69.60 | 71.80 | 32.7M |
| 2025-09-09 | 69.00 | 69.90 | 68.60 | 69.50 | 8.8M |
| 2025-09-08 | 69.00 | 69.50 | 67.90 | 68.60 | 11.6M |
| 2025-09-05 | 70.30 | 70.60 | 68.50 | 68.70 | 13.9M |
| 2025-09-04 | 71.00 | 73.00 | 69.40 | 69.70 | 25.0M |
| 2025-09-03 | 67.70 | 69.80 | 67.10 | 69.40 | 12.6M |
| 2025-09-02 | 69.70 | 70.20 | 66.50 | 67.70 | 16.3M |
| 2025-09-01 | 71.30 | 71.30 | 69.00 | 69.20 | 13.7M |
| 2025-08-29 | 72.70 | 73.00 | 71.10 | 71.10 | 14.6M |
| 2025-08-28 | 71.90 | 72.70 | 71.00 | 71.70 | 12.8M |
| 2025-08-27 | 73.30 | 73.40 | 71.70 | 71.80 | 17.0M |
| 2025-08-26 | 73.50 | 73.60 | 72.50 | 72.80 | 20.3M |
| 2025-08-25 | 70.80 | 74.70 | 70.60 | 73.00 | 50.8M |
| 2025-08-22 | 70.30 | 71.20 | 69.30 | 69.30 | 13.8M |
| 2025-08-21 | 69.80 | 71.20 | 69.40 | 70.00 | 25.0M |
| 2025-08-20 | 70.90 | 71.10 | 69.00 | 69.20 | 23.1M |
| 2025-08-19 | 73.80 | 74.20 | 71.50 | 71.60 | 30.1M |
| 2025-08-18 | 72.10 | 74.00 | 71.70 | 72.80 | 37.5M |
| 2025-08-15 | 73.10 | 74.00 | 71.70 | 71.80 | 51.0M |
| 2025-08-14 | 70.30 | 72.20 | 69.70 | 71.90 | 37.2M |
| 2025-08-13 | 71.90 | 72.40 | 69.50 | 70.20 | 50.9M |
| 2025-08-12 | 77.20 | 77.70 | 71.60 | 71.70 | 123.9M |
| 2025-08-11 | 74.10 | 76.30 | 73.30 | 76.30 | 90.2M |
| 2025-08-08 | 69.60 | 70.20 | 68.20 | 69.40 | 18.9M |
| 2025-08-07 | 70.30 | 71.70 | 69.00 | 69.20 | 26.7M |
| 2025-08-06 | 71.00 | 72.10 | 69.20 | 69.60 | 44.8M |
| 2025-08-05 | 67.00 | 72.50 | 66.90 | 70.10 | 55.7M |
| 2025-08-04 | 65.10 | 66.40 | 64.30 | 66.10 | 9.7M |
| 2025-08-01 | 63.90 | 66.60 | 63.10 | 66.10 | 12.2M |
| 2025-07-31 | 64.70 | 65.50 | 64.50 | 64.90 | 8.1M |
| 2025-07-30 | 64.40 | 64.80 | 63.50 | 64.70 | 3.9M |
| 2025-07-29 | 64.70 | 65.00 | 63.50 | 63.80 | 5.1M |
| 2025-07-28 | 65.00 | 65.40 | 64.40 | 64.60 | 6.0M |
| 2025-07-25 | 65.20 | 65.90 | 64.50 | 64.60 | 11.4M |
| 2025-07-24 | 63.80 | 64.80 | 63.70 | 64.60 | 8.6M |
| 2025-07-23 | 63.00 | 63.80 | 62.60 | 63.40 | 6.4M |
| 2025-07-22 | 64.50 | 64.50 | 62.40 | 62.40 | 10.6M |
| 2025-07-21 | 65.40 | 65.90 | 64.40 | 64.40 | 8.6M |
| 2025-07-18 | 65.00 | 67.80 | 64.60 | 65.40 | 25.3M |
| 2025-07-17 | 64.00 | 65.10 | 64.00 | 64.60 | 7.1M |
| 2025-07-16 | 63.90 | 64.60 | 63.60 | 63.60 | 5.6M |
| 2025-07-15 | 63.00 | 64.00 | 63.00 | 63.90 | 3.9M |
| 2025-07-14 | 64.50 | 64.60 | 63.20 | 63.20 | 4.5M |
| 2025-07-11 | 64.00 | 65.20 | 64.00 | 64.30 | 8.5M |
| 2025-07-10 | 64.10 | 64.30 | 63.50 | 63.70 | 4.0M |
| 2025-07-09 | 64.00 | 64.40 | 63.60 | 63.90 | 4.8M |
| 2025-07-08 | 62.80 | 64.30 | 62.40 | 63.80 | 7.2M |
| 2025-07-07 | 63.10 | 63.60 | 62.30 | 63.00 | 5.2M |
| 2025-07-04 | 64.50 | 64.60 | 63.00 | 63.10 | 5.3M |
| 2025-07-03 | 64.00 | 64.60 | 63.90 | 64.50 | 5.7M |
| 2025-07-02 | 64.00 | 64.30 | 63.40 | 63.40 | 8.4M |
| 2025-07-01 | 63.70 | 65.40 | 63.60 | 65.00 | 10.0M |
| 2025-06-30 | 64.70 | 64.90 | 63.50 | 63.50 | 5.8M |
| 2025-06-27 | 65.10 | 65.20 | 64.50 | 64.60 | 5.9M |
| 2025-06-26 | 65.00 | 65.70 | 64.50 | 64.50 | 6.4M |
| 2025-06-25 | 65.20 | 65.50 | 64.20 | 64.70 | 7.8M |
| 2025-06-24 | 63.80 | 64.80 | 63.20 | 64.60 | 8.2M |
| 2025-06-23 | 61.30 | 62.60 | 61.00 | 62.60 | 4.8M |
| 2025-06-20 | 62.40 | 63.20 | 61.50 | 62.70 | 14.3M |
| 2025-06-19 | 63.80 | 64.00 | 62.40 | 62.50 | 6.9M |
| 2025-06-18 | 63.20 | 64.20 | 63.10 | 63.50 | 5.4M |
| 2025-06-17 | 64.60 | 64.90 | 63.40 | 63.60 | 9.2M |
| 2025-06-16 | 63.90 | 64.70 | 63.60 | 64.40 | 8.1M |
| 2025-06-13 | 64.30 | 65.30 | 63.70 | 64.30 | 16.4M |
| 2025-06-12 | 63.00 | 65.50 | 62.70 | 65.00 | 28.1M |
| 2025-06-11 | 62.50 | 62.90 | 62.10 | 62.80 | 9.8M |
| 2025-06-10 | 61.30 | 62.10 | 61.20 | 62.00 | 9.4M |
| 2025-06-09 | 62.20 | 62.20 | 61.00 | 61.00 | 11.6M |
| 2025-06-06 | 62.00 | 63.60 | 61.50 | 61.70 | 40.0M |
| 2025-06-05 | 60.00 | 60.80 | 59.60 | 60.30 | 6.9M |
| 2025-06-04 | 58.40 | 59.80 | 58.30 | 59.60 | 8.2M |
| 2025-06-03 | 58.30 | 58.70 | 57.50 | 57.60 | 4.8M |
| 2025-06-02 | 59.90 | 60.20 | 57.80 | 58.00 | 9.3M |
| 2025-05-29 | 60.10 | 60.90 | 59.80 | 60.60 | 7.4M |
| 2025-05-28 | 60.90 | 60.90 | 59.20 | 59.50 | 7.6M |
| 2025-05-27 | 61.00 | 61.40 | 60.00 | 60.10 | 13.0M |
| 2025-05-26 | 59.00 | 60.20 | 59.00 | 59.80 | 3.8M |
| 2025-05-23 | 59.50 | 60.10 | 59.00 | 59.00 | 3.8M |
| 2025-05-22 | 59.10 | 59.60 | 59.00 | 59.20 | 3.9M |
| 2025-05-21 | 59.50 | 60.20 | 59.30 | 60.20 | 3.8M |
| 2025-05-20 | 60.50 | 60.50 | 59.10 | 59.30 | 3.7M |
| 2025-05-19 | 61.00 | 61.00 | 59.20 | 59.20 | 6.5M |
| 2025-05-16 | 61.00 | 61.50 | 60.60 | 61.00 | 4.4M |
| 2025-05-15 | 62.40 | 62.40 | 60.80 | 60.90 | 8.7M |
| 2025-05-14 | 61.20 | 64.70 | 61.20 | 62.40 | 19.9M |
| 2025-05-13 | 62.60 | 62.80 | 60.70 | 60.80 | 10.4M |
| 2025-05-12 | 59.90 | 61.00 | 59.90 | 61.00 | 8.6M |
| 2025-05-09 | 59.40 | 59.80 | 58.30 | 59.20 | 8.8M |
| 2025-05-08 | 60.10 | 60.40 | 59.60 | 59.80 | 4.7M |
| 2025-05-07 | 60.50 | 60.50 | 59.30 | 59.60 | 5.7M |
| 2025-05-06 | 59.40 | 60.30 | 59.30 | 60.10 | 8.8M |
| 2025-05-05 | 61.00 | 61.00 | 57.10 | 58.90 | 13.4M |
| 2025-05-02 | 60.00 | 60.90 | 59.50 | 60.60 | 7.7M |
| 2025-04-30 | 59.20 | 60.50 | 59.00 | 59.00 | 10.6M |
| 2025-04-29 | 58.20 | 59.20 | 58.10 | 59.20 | 6.4M |
| 2025-04-28 | 58.80 | 59.00 | 58.20 | 58.60 | 7.1M |
| 2025-04-25 | 57.50 | 59.00 | 57.50 | 57.80 | 14.3M |
| 2025-04-24 | 56.80 | 57.00 | 55.80 | 56.20 | 12.5M |
| 2025-04-23 | 57.00 | 58.00 | 56.80 | 57.90 | 5.6M |
| 2025-04-22 | 55.60 | 56.60 | 55.00 | 55.30 | 3.9M |
| 2025-04-21 | 57.50 | 58.00 | 56.00 | 56.00 | 4.9M |
| 2025-04-18 | 57.60 | 57.80 | 56.90 | 57.40 | 5.2M |
| 2025-04-17 | 56.70 | 58.00 | 56.30 | 57.50 | 6.8M |
| 2025-04-16 | 57.30 | 58.50 | 56.90 | 57.10 | 8.4M |
| 2025-04-15 | 56.70 | 58.40 | 56.40 | 58.30 | 9.7M |
| 2025-04-14 | 56.80 | 58.60 | 55.50 | 56.30 | 17.7M |
| 2025-04-11 | 51.40 | 54.60 | 50.10 | 54.50 | 19.4M |
| 2025-04-10 | 52.50 | 52.50 | 52.50 | 52.50 | 1.8M |
| 2025-04-09 | 49.05 | 51.30 | 46.75 | 47.80 | 28.9M |
| 2025-04-08 | 51.90 | 53.50 | 51.90 | 51.90 | 19.0M |
| 2025-04-07 | 57.60 | 57.60 | 57.60 | 57.60 | 3.1M |
| 2025-04-02 | 64.20 | 64.40 | 63.30 | 64.00 | 4.7M |
| 2025-04-01 | 62.80 | 64.20 | 62.30 | 64.00 | 6.1M |
| 2025-03-31 | 62.50 | 63.50 | 61.40 | 61.80 | 12.7M |
| 2025-03-28 | 66.70 | 66.90 | 64.70 | 65.30 | 10.2M |
| 2025-03-27 | 68.20 | 68.20 | 67.10 | 67.10 | 8.5M |
| 2025-03-26 | 69.00 | 69.60 | 68.70 | 69.10 | 3.2M |
| 2025-03-25 | 69.60 | 69.80 | 68.40 | 68.50 | 4.4M |
| 2025-03-24 | 70.20 | 70.60 | 68.60 | 68.60 | 6.0M |
| 2025-03-21 | 70.50 | 70.60 | 69.50 | 69.60 | 8.2M |
| 2025-03-20 | 70.40 | 70.90 | 69.80 | 70.20 | 5.8M |
| 2025-03-19 | 71.00 | 71.20 | 69.60 | 69.80 | 6.2M |
| 2025-03-18 | 71.40 | 71.80 | 70.60 | 70.70 | 6.2M |
| 2025-03-17 | 70.90 | 72.30 | 70.30 | 70.80 | 8.9M |
| 2025-03-14 | 68.70 | 70.30 | 68.70 | 70.10 | 10.1M |
| 2025-03-13 | 72.00 | 72.20 | 68.60 | 68.60 | 32.3M |
| 2025-03-12 | 72.30 | 73.70 | 72.30 | 73.10 | 6.2M |
| 2025-03-11 | 72.10 | 72.50 | 70.50 | 72.20 | 12.9M |
| 2025-03-10 | 74.50 | 74.90 | 73.40 | 74.30 | 7.1M |
| 2025-03-07 | 74.90 | 75.70 | 74.30 | 74.30 | 6.6M |
| 2025-03-06 | 76.90 | 77.30 | 75.30 | 75.30 | 14.8M |
| 2025-03-05 | 74.90 | 75.40 | 74.30 | 75.30 | 6.2M |
| 2025-03-04 | 73.50 | 74.70 | 72.40 | 74.60 | 7.8M |
| 2025-03-03 | 75.80 | 76.30 | 74.50 | 74.70 | 8.8M |
| 2025-02-27 | 78.30 | 78.60 | 76.20 | 76.30 | 10.9M |
| 2025-02-26 | 76.50 | 78.40 | 76.20 | 78.20 | 10.2M |
| 2025-02-25 | 77.50 | 78.00 | 76.80 | 76.80 | 9.2M |
| 2025-02-24 | 78.00 | 78.80 | 77.80 | 78.10 | 7.4M |
| 2025-02-21 | 77.90 | 78.90 | 77.50 | 78.90 | 12.5M |
| 2025-02-20 | 77.80 | 78.20 | 77.40 | 78.00 | 13.8M |
| 2025-02-19 | 75.60 | 78.60 | 75.20 | 77.80 | 39.3M |
| 2025-02-18 | 75.50 | 75.70 | 74.50 | 75.50 | 7.1M |
| 2025-02-17 | 74.80 | 76.30 | 74.80 | 75.30 | 7.6M |
| 2025-02-14 | 74.90 | 74.90 | 74.10 | 74.60 | 5.2M |
| 2025-02-13 | 74.60 | 75.20 | 74.20 | 74.80 | 5.1M |
| 2025-02-12 | 76.10 | 76.20 | 74.30 | 74.30 | 10.6M |
| 2025-02-11 | 73.70 | 76.00 | 73.70 | 75.50 | 15.6M |
| 2025-02-10 | 74.40 | 74.40 | 72.40 | 73.20 | 12.3M |
| 2025-02-07 | 74.00 | 75.00 | 73.60 | 75.00 | 9.5M |
| 2025-02-06 | 72.80 | 74.50 | 72.80 | 74.40 | 10.5M |
| 2025-02-05 | 72.30 | 72.90 | 72.00 | 72.40 | 9.0M |
| 2025-02-04 | 76.00 | 76.30 | 71.30 | 71.70 | 22.9M |
| 2025-02-03 | 75.50 | 75.80 | 74.00 | 75.60 | 15.2M |
| 2025-01-22 | 78.10 | 78.40 | 77.40 | 78.20 | 12.4M |
| 2025-01-21 | 77.80 | 78.30 | 77.20 | 77.50 | 10.9M |
| 2025-01-20 | 77.50 | 79.00 | 76.70 | 78.40 | 14.1M |
| 2025-01-17 | 77.60 | 78.10 | 76.70 | 76.80 | 13.8M |
| 2025-01-16 | 75.50 | 77.40 | 75.30 | 77.20 | 21.6M |
| 2025-01-15 | 74.70 | 75.30 | 73.70 | 73.90 | 9.2M |
| 2025-01-14 | 74.80 | 75.40 | 74.10 | 74.70 | 9.7M |
| 2025-01-13 | 76.50 | 76.90 | 73.50 | 74.10 | 26.5M |
| 2025-01-10 | 77.10 | 77.80 | 75.70 | 77.50 | 14.4M |
| 2025-01-09 | 78.00 | 78.00 | 76.60 | 77.10 | 15.9M |
| 2025-01-08 | 77.70 | 78.50 | 77.30 | 77.70 | 11.2M |
| 2025-01-07 | 78.60 | 79.50 | 77.40 | 77.70 | 36.2M |
| 2025-01-06 | 79.60 | 80.10 | 77.10 | 77.70 | 57.0M |
| 2025-01-03 | 76.60 | 77.20 | 75.30 | 75.70 | 13.1M |
| 2025-01-02 | 74.70 | 77.80 | 74.30 | 76.30 | 25.8M |