71.70
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 58.90 | 59.00 | 57.90 | 57.90 | 1.2M |
| 2022-12-29 | 58.00 | 58.10 | 56.90 | 57.90 | 2.3M |
| 2022-12-28 | 60.00 | 60.00 | 58.40 | 58.40 | 2.7M |
| 2022-12-27 | 60.00 | 60.70 | 60.00 | 60.40 | 0.9M |
| 2022-12-26 | 60.80 | 60.80 | 59.70 | 60.00 | 1.0M |
| 2022-12-23 | 59.50 | 60.80 | 59.10 | 60.40 | 2.1M |
| 2022-12-22 | 61.50 | 61.60 | 60.40 | 60.60 | 1.7M |
| 2022-12-21 | 61.90 | 62.00 | 60.50 | 60.60 | 2.0M |
| 2022-12-20 | 63.90 | 64.70 | 61.00 | 61.20 | 3.8M |
| 2022-12-19 | 63.20 | 64.30 | 63.00 | 63.90 | 1.9M |
| 2022-12-16 | 64.40 | 64.80 | 63.60 | 64.00 | 2.9M |
| 2022-12-15 | 65.40 | 66.40 | 65.30 | 65.40 | 6.1M |
| 2022-12-14 | 64.60 | 65.10 | 64.30 | 65.00 | 4.2M |
| 2022-12-13 | 64.60 | 65.20 | 63.70 | 64.60 | 5.4M |
| 2022-12-12 | 65.00 | 65.90 | 64.00 | 64.20 | 13.6M |
| 2022-12-09 | 63.50 | 63.90 | 62.00 | 62.20 | 1.9M |
| 2022-12-08 | 62.00 | 63.00 | 61.90 | 63.00 | 1.5M |
| 2022-12-07 | 62.70 | 64.20 | 61.80 | 62.10 | 3.4M |
| 2022-12-06 | 65.60 | 65.80 | 63.20 | 63.50 | 5.3M |
| 2022-12-05 | 65.70 | 66.00 | 64.60 | 66.00 | 5.6M |
| 2022-12-02 | 66.20 | 66.70 | 65.30 | 65.70 | 6.9M |
| 2022-12-01 | 64.60 | 67.40 | 64.30 | 65.60 | 17.5M |
| 2022-11-30 | 60.90 | 63.20 | 60.80 | 63.10 | 8.8M |
| 2022-11-29 | 61.70 | 61.70 | 60.10 | 60.70 | 4.6M |
| 2022-11-28 | 60.60 | 61.70 | 59.50 | 61.30 | 4.5M |
| 2022-11-25 | 61.00 | 61.50 | 60.20 | 60.40 | 3.0M |
| 2022-11-24 | 59.70 | 60.90 | 59.40 | 60.70 | 3.0M |
| 2022-11-23 | 59.50 | 60.00 | 59.10 | 59.20 | 2.0M |
| 2022-11-22 | 60.30 | 60.30 | 58.80 | 58.90 | 2.9M |
| 2022-11-21 | 60.30 | 61.70 | 60.00 | 60.30 | 2.6M |
| 2022-11-18 | 61.90 | 62.00 | 60.00 | 60.00 | 3.2M |
| 2022-11-17 | 60.70 | 61.60 | 60.40 | 61.50 | 3.8M |
| 2022-11-16 | 59.50 | 61.00 | 59.00 | 60.40 | 6.2M |
| 2022-11-15 | 59.10 | 59.50 | 58.20 | 59.30 | 2.9M |
| 2022-11-14 | 58.20 | 59.00 | 57.70 | 58.60 | 2.9M |
| 2022-11-11 | 60.50 | 60.50 | 57.50 | 58.10 | 4.5M |
| 2022-11-10 | 58.10 | 58.90 | 57.20 | 58.10 | 2.4M |
| 2022-11-09 | 58.50 | 59.10 | 58.20 | 58.70 | 3.0M |
| 2022-11-08 | 58.40 | 59.20 | 57.20 | 57.30 | 2.8M |
| 2022-11-07 | 58.10 | 59.00 | 57.40 | 58.30 | 2.8M |
| 2022-11-04 | 57.70 | 58.20 | 57.10 | 57.80 | 2.3M |
| 2022-11-03 | 56.50 | 58.00 | 56.20 | 58.00 | 2.7M |
| 2022-11-02 | 56.50 | 58.00 | 56.40 | 57.20 | 4.9M |
| 2022-11-01 | 55.40 | 56.20 | 55.20 | 55.90 | 2.6M |
| 2022-10-31 | 54.60 | 55.40 | 54.30 | 55.10 | 2.7M |
| 2022-10-28 | 54.90 | 55.30 | 53.60 | 53.70 | 2.7M |
| 2022-10-27 | 54.30 | 55.80 | 54.20 | 55.60 | 5.0M |
| 2022-10-26 | 53.50 | 54.40 | 53.30 | 53.80 | 4.2M |
| 2022-10-25 | 53.20 | 53.80 | 52.80 | 53.10 | 2.6M |
| 2022-10-24 | 53.50 | 54.30 | 53.10 | 53.10 | 2.7M |
| 2022-10-21 | 52.60 | 53.90 | 52.10 | 52.10 | 2.5M |
| 2022-10-20 | 52.60 | 53.30 | 51.70 | 53.30 | 3.4M |
| 2022-10-19 | 53.60 | 54.50 | 53.00 | 53.20 | 3.4M |
| 2022-10-18 | 53.20 | 53.90 | 52.20 | 53.60 | 4.8M |
| 2022-10-17 | 51.40 | 52.00 | 49.55 | 52.00 | 5.2M |
| 2022-10-14 | 52.00 | 53.50 | 51.20 | 53.00 | 4.8M |
| 2022-10-13 | 53.50 | 53.80 | 48.95 | 49.10 | 6.4M |
| 2022-10-12 | 54.60 | 54.80 | 52.90 | 53.20 | 3.5M |
| 2022-10-11 | 55.70 | 55.70 | 54.20 | 54.20 | 3.4M |
| 2022-10-07 | 57.10 | 57.90 | 57.10 | 57.20 | 1.7M |
| 2022-10-06 | 57.60 | 58.00 | 56.60 | 58.00 | 3.0M |
| 2022-10-05 | 59.50 | 59.70 | 56.60 | 57.10 | 6.7M |
| 2022-10-04 | 58.60 | 58.90 | 58.00 | 58.60 | 2.9M |
| 2022-10-03 | 55.90 | 58.20 | 55.80 | 57.20 | 2.7M |
| 2022-09-30 | 54.30 | 57.20 | 54.10 | 57.00 | 4.9M |
| 2022-09-29 | 56.70 | 57.00 | 54.80 | 56.00 | 4.5M |
| 2022-09-28 | 59.60 | 59.90 | 55.00 | 55.00 | 5.8M |
| 2022-09-27 | 58.30 | 59.60 | 57.50 | 59.50 | 2.4M |
| 2022-09-26 | 61.20 | 61.30 | 57.30 | 57.90 | 5.1M |
| 2022-09-23 | 63.60 | 64.80 | 62.00 | 62.00 | 3.9M |
| 2022-09-22 | 63.30 | 64.60 | 62.80 | 64.00 | 3.2M |
| 2022-09-21 | 64.90 | 65.60 | 64.30 | 64.40 | 1.7M |
| 2022-09-20 | 65.80 | 66.50 | 64.60 | 65.40 | 2.5M |
| 2022-09-19 | 65.40 | 65.80 | 64.60 | 65.00 | 1.8M |
| 2022-09-16 | 66.00 | 66.70 | 65.50 | 65.50 | 2.2M |
| 2022-09-15 | 67.90 | 68.50 | 66.20 | 66.40 | 3.9M |
| 2022-09-14 | 64.80 | 67.50 | 64.60 | 67.40 | 3.3M |
| 2022-09-13 | 68.20 | 68.60 | 66.70 | 67.00 | 4.0M |
| 2022-09-12 | 68.00 | 68.70 | 66.90 | 67.80 | 8.0M |
| 2022-09-08 | 64.70 | 68.50 | 64.70 | 68.50 | 10.7M |
| 2022-09-07 | 63.70 | 65.00 | 62.10 | 64.40 | 5.8M |
| 2022-09-06 | 68.00 | 68.10 | 63.50 | 63.60 | 10.3M |
| 2022-09-05 | 70.00 | 70.90 | 67.50 | 67.50 | 6.8M |
| 2022-09-02 | 69.30 | 70.90 | 68.60 | 69.70 | 6.3M |
| 2022-09-01 | 69.90 | 71.50 | 68.60 | 68.90 | 9.7M |
| 2022-08-31 | 68.60 | 70.40 | 68.60 | 69.90 | 4.8M |
| 2022-08-30 | 68.80 | 69.50 | 68.40 | 69.10 | 4.2M |
| 2022-08-29 | 68.60 | 69.00 | 68.20 | 68.30 | 8.5M |
| 2022-08-26 | 70.70 | 72.40 | 70.40 | 71.60 | 14.6M |
| 2022-08-25 | 68.90 | 72.90 | 68.80 | 70.10 | 27.1M |
| 2022-08-24 | 68.60 | 69.00 | 67.60 | 68.10 | 3.2M |
| 2022-08-23 | 68.70 | 68.80 | 67.90 | 68.20 | 4.6M |
| 2022-08-22 | 68.80 | 69.80 | 68.70 | 69.30 | 4.2M |
| 2022-08-19 | 69.70 | 70.90 | 69.30 | 69.90 | 10.3M |
| 2022-08-18 | 70.00 | 70.40 | 69.20 | 70.40 | 11.7M |
| 2022-08-17 | 71.70 | 73.00 | 70.80 | 71.00 | 22.2M |
| 2022-08-16 | 68.30 | 70.50 | 67.90 | 70.20 | 16.0M |
| 2022-08-15 | 66.70 | 67.90 | 66.00 | 67.90 | 5.4M |
| 2022-08-12 | 66.80 | 66.80 | 65.60 | 66.20 | 4.2M |
| 2022-08-11 | 68.80 | 68.90 | 66.20 | 66.30 | 8.2M |
| 2022-08-10 | 66.40 | 68.20 | 66.10 | 66.80 | 5.4M |
| 2022-08-09 | 67.60 | 68.60 | 67.20 | 67.40 | 8.2M |
| 2022-08-08 | 66.50 | 67.50 | 64.90 | 67.30 | 9.3M |
| 2022-08-05 | 67.50 | 68.80 | 67.30 | 67.60 | 17.6M |
| 2022-08-04 | 64.90 | 66.80 | 64.20 | 66.70 | 22.3M |
| 2022-08-03 | 63.90 | 64.30 | 61.70 | 63.40 | 5.9M |
| 2022-08-02 | 63.80 | 64.10 | 62.30 | 63.50 | 3.9M |
| 2022-08-01 | 65.40 | 65.40 | 64.40 | 64.80 | 2.9M |
| 2022-07-29 | 64.80 | 65.40 | 64.60 | 65.00 | 4.1M |
| 2022-07-28 | 65.40 | 65.40 | 63.80 | 63.80 | 5.2M |
| 2022-07-27 | 63.00 | 64.50 | 62.90 | 64.50 | 4.8M |
| 2022-07-26 | 65.10 | 65.50 | 62.50 | 62.60 | 7.8M |
| 2022-07-25 | 65.70 | 66.00 | 64.80 | 65.10 | 4.4M |
| 2022-07-22 | 66.00 | 66.90 | 64.60 | 65.80 | 12.0M |
| 2022-07-21 | 62.50 | 66.20 | 62.10 | 66.20 | 17.8M |
| 2022-07-20 | 62.40 | 63.20 | 61.80 | 62.40 | 6.9M |
| 2022-07-19 | 59.30 | 61.50 | 59.20 | 60.90 | 6.8M |
| 2022-07-18 | 59.60 | 60.80 | 59.10 | 59.80 | 5.1M |
| 2022-07-15 | 58.30 | 59.30 | 57.70 | 59.00 | 4.9M |
| 2022-07-14 | 54.90 | 58.30 | 54.80 | 58.30 | 5.4M |
| 2022-07-13 | 57.00 | 57.60 | 55.70 | 55.80 | 4.2M |
| 2022-07-12 | 57.10 | 57.20 | 54.40 | 54.80 | 5.0M |
| 2022-07-11 | 58.10 | 59.30 | 57.50 | 58.10 | 6.8M |
| 2022-07-08 | 56.70 | 59.70 | 56.30 | 58.00 | 11.5M |
| 2022-07-07 | 54.30 | 56.20 | 52.90 | 55.80 | 6.3M |
| 2022-07-06 | 56.90 | 57.20 | 53.90 | 53.90 | 5.2M |
| 2022-07-05 | 56.00 | 57.10 | 54.60 | 56.50 | 8.0M |
| 2022-07-04 | 58.20 | 59.40 | 56.90 | 56.90 | 9.5M |
| 2022-07-01 | 62.90 | 64.20 | 57.90 | 57.90 | 8.5M |
| 2022-06-30 | 67.50 | 67.60 | 63.00 | 63.00 | 7.5M |
| 2022-06-29 | 66.90 | 67.80 | 66.50 | 67.60 | 3.1M |
| 2022-06-28 | 70.00 | 70.00 | 67.60 | 68.00 | 4.4M |
| 2022-06-27 | 68.50 | 70.50 | 68.20 | 70.00 | 6.1M |
| 2022-06-24 | 67.10 | 68.40 | 66.60 | 67.00 | 4.2M |
| 2022-06-23 | 66.60 | 67.70 | 65.30 | 66.30 | 6.3M |
| 2022-06-22 | 69.70 | 69.70 | 66.20 | 66.60 | 5.5M |
| 2022-06-21 | 67.10 | 69.50 | 66.60 | 69.40 | 6.3M |
| 2022-06-20 | 69.60 | 69.60 | 66.10 | 66.10 | 12.7M |
| 2022-06-17 | 70.00 | 72.00 | 68.00 | 69.10 | 19.2M |
| 2022-06-16 | 80.20 | 80.50 | 71.60 | 71.60 | 20.8M |
| 2022-06-15 | 78.80 | 79.80 | 78.00 | 79.00 | 3.5M |
| 2022-06-14 | 78.90 | 80.00 | 77.30 | 78.90 | 7.0M |
| 2022-06-13 | 80.20 | 80.50 | 79.50 | 79.50 | 5.4M |
| 2022-06-10 | 80.30 | 81.80 | 80.10 | 81.80 | 4.4M |
| 2022-06-09 | 80.80 | 81.50 | 80.10 | 81.50 | 3.1M |
| 2022-06-08 | 81.80 | 82.20 | 80.60 | 80.80 | 4.5M |
| 2022-06-07 | 81.30 | 82.00 | 80.70 | 81.50 | 4.7M |
| 2022-06-06 | 83.00 | 83.00 | 81.10 | 81.40 | 7.9M |
| 2022-06-02 | 83.60 | 84.30 | 83.00 | 83.10 | 8.5M |
| 2022-06-01 | 84.20 | 85.90 | 83.80 | 84.00 | 13.7M |
| 2022-05-31 | 84.30 | 84.90 | 83.60 | 83.80 | 15.8M |
| 2022-05-30 | 81.90 | 84.50 | 81.60 | 84.50 | 18.0M |
| 2022-05-27 | 80.40 | 81.30 | 79.80 | 80.20 | 6.1M |
| 2022-05-26 | 80.50 | 81.20 | 78.90 | 78.90 | 6.9M |
| 2022-05-25 | 79.20 | 80.50 | 78.00 | 80.20 | 6.3M |
| 2022-05-24 | 81.40 | 81.80 | 78.60 | 78.70 | 6.6M |
| 2022-05-23 | 82.40 | 83.00 | 81.20 | 81.20 | 9.6M |
| 2022-05-20 | 81.20 | 81.70 | 80.20 | 81.20 | 7.5M |
| 2022-05-19 | 78.80 | 81.20 | 78.50 | 81.20 | 9.1M |
| 2022-05-18 | 83.50 | 83.60 | 80.70 | 81.20 | 19.8M |
| 2022-05-17 | 79.50 | 82.40 | 79.00 | 82.40 | 18.8M |
| 2022-05-16 | 79.30 | 81.50 | 78.00 | 78.40 | 19.4M |
| 2022-05-13 | 76.60 | 77.80 | 76.00 | 77.20 | 8.3M |
| 2022-05-12 | 76.20 | 77.90 | 75.20 | 75.50 | 11.2M |
| 2022-05-11 | 75.70 | 78.40 | 75.30 | 77.10 | 17.1M |
| 2022-05-10 | 73.50 | 75.90 | 73.40 | 75.50 | 14.5M |
| 2022-05-09 | 80.50 | 80.50 | 77.00 | 77.10 | 9.5M |
| 2022-05-06 | 79.20 | 81.30 | 78.80 | 81.20 | 8.2M |
| 2022-05-05 | 80.30 | 83.80 | 80.00 | 81.40 | 21.3M |
| 2022-05-04 | 78.50 | 79.80 | 78.20 | 78.60 | 7.2M |
| 2022-05-03 | 76.00 | 78.50 | 76.00 | 77.90 | 8.1M |
| 2022-04-29 | 77.90 | 79.10 | 76.10 | 76.10 | 8.5M |
| 2022-04-28 | 76.00 | 76.70 | 73.00 | 76.00 | 12.7M |
| 2022-04-26 | 80.00 | 80.20 | 76.40 | 77.00 | 13.6M |
| 2022-04-25 | 81.00 | 81.30 | 78.60 | 78.70 | 14.0M |
| 2022-04-22 | 83.00 | 84.90 | 82.30 | 82.80 | 17.0M |
| 2022-04-21 | 81.20 | 84.80 | 80.90 | 84.60 | 23.4M |
| 2022-04-20 | 81.90 | 82.60 | 79.70 | 80.80 | 23.4M |
| 2022-04-19 | 83.50 | 84.20 | 80.40 | 80.60 | 23.0M |
| 2022-04-18 | 82.50 | 85.30 | 81.30 | 82.00 | 24.8M |
| 2022-04-15 | 89.30 | 89.50 | 85.00 | 85.00 | 21.3M |
| 2022-04-14 | 94.10 | 94.60 | 90.20 | 90.80 | 10.5M |
| 2022-04-13 | 94.70 | 95.20 | 93.70 | 93.80 | 4.3M |
| 2022-04-12 | 93.80 | 96.00 | 93.30 | 93.30 | 6.1M |
| 2022-04-11 | 98.70 | 98.90 | 95.00 | 95.00 | 7.9M |
| 2022-04-08 | 99.10 | 99.60 | 98.00 | 98.10 | 7.6M |
| 2022-04-07 | 100.50 | 103.00 | 98.00 | 98.00 | 15.5M |
| 2022-04-06 | 99.50 | 102.50 | 98.70 | 101.50 | 8.9M |
| 2022-04-01 | 99.50 | 100.50 | 99.10 | 100.50 | 16.8M |
| 2022-03-31 | 106.00 | 107.00 | 102.00 | 102.00 | 46.2M |
| 2022-03-30 | 101.50 | 108.50 | 101.00 | 105.00 | 89.8M |
| 2022-03-29 | 99.50 | 101.00 | 98.60 | 98.80 | 13.5M |
| 2022-03-28 | 98.10 | 100.50 | 97.80 | 98.40 | 13.2M |
| 2022-03-25 | 98.50 | 101.50 | 98.40 | 99.90 | 22.0M |
| 2022-03-24 | 98.50 | 99.40 | 97.10 | 97.80 | 17.2M |
| 2022-03-23 | 102.50 | 102.50 | 99.10 | 99.60 | 23.5M |
| 2022-03-22 | 105.50 | 106.50 | 101.00 | 102.50 | 15.1M |
| 2022-03-21 | 106.00 | 107.00 | 103.50 | 105.00 | 9.1M |
| 2022-03-18 | 102.50 | 106.00 | 100.50 | 105.00 | 17.7M |
| 2022-03-17 | 98.50 | 102.50 | 98.50 | 102.00 | 13.0M |
| 2022-03-16 | 97.50 | 97.80 | 95.20 | 96.30 | 5.4M |
| 2022-03-15 | 101.00 | 101.00 | 95.00 | 95.00 | 11.1M |
| 2022-03-14 | 103.00 | 104.50 | 101.00 | 102.00 | 8.7M |
| 2022-03-11 | 98.80 | 101.00 | 98.50 | 101.00 | 4.7M |
| 2022-03-10 | 99.80 | 102.00 | 99.40 | 99.50 | 7.1M |
| 2022-03-09 | 96.00 | 97.90 | 94.60 | 97.70 | 4.6M |
| 2022-03-08 | 95.00 | 98.50 | 93.00 | 93.70 | 7.1M |
| 2022-03-07 | 100.50 | 101.00 | 97.00 | 97.30 | 6.7M |
| 2022-03-04 | 101.50 | 102.50 | 100.50 | 101.50 | 4.1M |
| 2022-03-03 | 105.00 | 106.00 | 103.00 | 103.00 | 6.7M |
| 2022-03-02 | 102.50 | 103.50 | 101.00 | 103.50 | 3.5M |
| 2022-03-01 | 101.50 | 104.00 | 101.50 | 103.50 | 5.1M |
| 2022-02-25 | 101.50 | 102.50 | 99.90 | 100.50 | 6.2M |
| 2022-02-24 | 101.50 | 103.00 | 98.50 | 99.40 | 10.8M |
| 2022-02-23 | 103.00 | 104.00 | 101.00 | 104.00 | 8.4M |
| 2022-02-22 | 105.50 | 106.00 | 100.50 | 102.50 | 15.4M |
| 2022-02-21 | 110.00 | 114.00 | 105.50 | 106.00 | 34.8M |
| 2022-02-18 | 106.00 | 109.00 | 105.00 | 109.00 | 10.1M |
| 2022-02-17 | 107.00 | 108.00 | 105.00 | 107.00 | 10.2M |
| 2022-02-16 | 108.50 | 109.00 | 106.00 | 107.00 | 13.7M |
| 2022-02-15 | 108.00 | 109.50 | 104.50 | 105.00 | 24.9M |
| 2022-02-14 | 103.50 | 107.50 | 103.00 | 106.00 | 24.7M |
| 2022-02-11 | 104.00 | 107.00 | 103.00 | 105.00 | 33.4M |
| 2022-02-10 | 103.50 | 104.00 | 100.50 | 103.00 | 9.9M |
| 2022-02-09 | 104.00 | 104.50 | 102.00 | 103.00 | 20.6M |
| 2022-02-08 | 94.90 | 104.00 | 94.40 | 102.00 | 38.6M |
| 2022-02-07 | 93.50 | 95.00 | 92.20 | 95.00 | 9.8M |
| 2022-01-26 | 90.00 | 91.60 | 89.10 | 90.50 | 6.5M |
| 2022-01-25 | 91.00 | 93.80 | 89.50 | 89.50 | 20.6M |
| 2022-01-24 | 86.80 | 91.50 | 84.60 | 91.30 | 10.0M |
| 2022-01-21 | 88.80 | 90.80 | 88.70 | 88.70 | 7.2M |
| 2022-01-20 | 90.50 | 91.20 | 88.70 | 90.30 | 7.3M |
| 2022-01-19 | 90.90 | 92.30 | 90.10 | 90.40 | 7.2M |
| 2022-01-18 | 90.80 | 94.70 | 90.80 | 92.40 | 8.4M |
| 2022-01-17 | 89.60 | 92.00 | 89.30 | 92.00 | 6.0M |
| 2022-01-14 | 90.00 | 90.20 | 87.80 | 89.30 | 8.9M |
| 2022-01-13 | 93.30 | 93.50 | 89.40 | 90.60 | 15.7M |
| 2022-01-12 | 94.10 | 95.00 | 92.40 | 92.70 | 9.5M |
| 2022-01-11 | 96.80 | 98.00 | 93.10 | 93.70 | 12.3M |
| 2022-01-10 | 93.30 | 98.90 | 92.00 | 98.60 | 12.2M |
| 2022-01-07 | 100.50 | 101.00 | 95.00 | 95.00 | 23.1M |
| 2022-01-06 | 100.00 | 101.50 | 100.00 | 100.50 | 6.3M |
| 2022-01-05 | 103.50 | 103.50 | 99.90 | 102.00 | 14.0M |
| 2022-01-04 | 107.00 | 107.50 | 103.00 | 104.00 | 9.4M |
| 2022-01-03 | 107.50 | 108.50 | 105.00 | 105.50 | 7.0M |