70.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 70.85 | 70.85 | 70.45 | 70.60 | 86.0K |
| 09:35 | 70.60 | 70.60 | 70.40 | 70.40 | 6.6K |
| 09:40 | 70.40 | 70.60 | 70.40 | 70.60 | 1.8K |
| 09:45 | 70.70 | 70.75 | 70.70 | 70.70 | 5.3K |
| 09:50 | 70.75 | 70.75 | 70.70 | 70.70 | 0.2K |
| 09:55 | 70.65 | 70.70 | 70.55 | 70.60 | 9.1K |
| 10:00 | 70.60 | 70.75 | 70.60 | 70.70 | 0.2K |
| 10:05 | 70.60 | 70.70 | 70.60 | 70.70 | 15.1K |
| 10:10 | 70.70 | 70.75 | 70.55 | 70.55 | 16.8K |
| 10:15 | 70.55 | 70.55 | 70.50 | 70.50 | 4.3K |
| 10:20 | 70.50 | 70.50 | 70.45 | 70.45 | 3.1K |
| 10:25 | 70.45 | 70.45 | 70.35 | 70.35 | 15.4K |
| 10:30 | 70.40 | 70.40 | 70.35 | 70.40 | 2.7K |
| 10:35 | 70.40 | 70.40 | 70.35 | 70.40 | 2.9K |
| 10:40 | 70.35 | 70.35 | 70.30 | 70.30 | 54.7K |
| 10:45 | 70.30 | 70.30 | 70.25 | 70.25 | 14.3K |
| 10:50 | 70.25 | 70.25 | 70.25 | 70.25 | 6.5K |
| 10:55 | 70.25 | 70.30 | 70.25 | 70.25 | 4.8K |
| 11:00 | 70.25 | 70.30 | 70.25 | 70.25 | 31.3K |
| 11:05 | 70.30 | 70.30 | 70.25 | 70.25 | 3.4K |
| 11:10 | 70.30 | 70.30 | 70.20 | 70.20 | 24.6K |
| 11:15 | 70.25 | 70.25 | 70.20 | 70.20 | 5.6K |
| 11:20 | 70.25 | 70.25 | 70.20 | 70.25 | 9.7K |
| 11:25 | 70.20 | 70.25 | 70.20 | 70.25 | 2.2K |
| 11:30 | 70.25 | 70.25 | 70.25 | 70.25 | 1.5K |
| 11:35 | 70.25 | 70.25 | 70.25 | 70.25 | 0.7K |
| 11:40 | 70.25 | 70.25 | 70.20 | 70.25 | 6.9K |
| 11:45 | 70.25 | 70.25 | 70.20 | 70.25 | 13.3K |
| 11:50 | 70.25 | 70.30 | 70.25 | 70.30 | 0.6K |
| 11:55 | 70.30 | 70.30 | 70.30 | 70.30 | 0.6K |
| 13:00 | 70.25 | 70.25 | 70.25 | 70.25 | 6.3K |
| 13:05 | 70.25 | 70.30 | 70.25 | 70.25 | 2.5K |
| 13:10 | 70.30 | 70.30 | 70.20 | 70.20 | 24.8K |
| 13:15 | 70.20 | 70.25 | 70.20 | 70.25 | 24.5K |
| 13:20 | 70.25 | 70.30 | 70.20 | 70.30 | 3.7K |
| 13:25 | 70.30 | 70.30 | 70.20 | 70.20 | 8.6K |
| 13:30 | 70.20 | 70.25 | 70.20 | 70.25 | 4.9K |
| 13:35 | 70.20 | 70.20 | 70.15 | 70.20 | 7.7K |
| 13:40 | 70.15 | 70.25 | 70.15 | 70.25 | 4.8K |
| 13:45 | 70.25 | 70.25 | 70.20 | 70.20 | 1.3K |
| 13:50 | 70.20 | 70.25 | 70.15 | 70.15 | 14.3K |
| 13:55 | 70.20 | 70.25 | 70.15 | 70.25 | 12.1K |
| 14:00 | 70.25 | 70.25 | 70.20 | 70.20 | 8.5K |
| 14:05 | 70.20 | 70.25 | 70.20 | 70.20 | 6.3K |
| 14:10 | 70.20 | 70.25 | 70.20 | 70.20 | 2.9K |
| 14:15 | 70.25 | 70.25 | 70.20 | 70.20 | 12.3K |
| 14:20 | 70.25 | 70.25 | 70.20 | 70.25 | 51.4K |
| 14:25 | 70.25 | 70.30 | 70.25 | 70.30 | 23.8K |
| 14:30 | 70.80 | 70.80 | 70.45 | 70.45 | 2.8K |
| 14:35 | 70.45 | 70.45 | 70.30 | 70.35 | 17.8K |
| 14:40 | 70.35 | 70.35 | 70.25 | 70.30 | 7.7K |
| 14:50 | 70.20 | 70.20 | 70.20 | 70.20 | 26.3K |
| 14:55 | 70.20 | 70.20 | 70.20 | 70.20 | 14.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 70.85 | 70.85 | 70.15 | 70.20 | 0.6M |
| 2025-09-25 | 72.05 | 72.60 | 70.20 | 70.40 | 0.5M |
| 2025-09-24 | 73.50 | 74.50 | 72.05 | 72.05 | 0.5M |
| 2025-09-23 | 77.35 | 77.40 | 73.55 | 74.00 | 1.1M |
| 2025-09-22 | 76.45 | 78.60 | 76.40 | 77.45 | 1.0M |
| 2025-09-19 | 76.80 | 76.80 | 75.05 | 76.50 | 10.7M |
| 2025-09-18 | 74.60 | 76.75 | 74.20 | 76.50 | 1.4M |
| 2025-09-17 | 73.75 | 75.00 | 73.75 | 74.60 | 0.9M |
| 2025-09-16 | 73.55 | 74.00 | 73.00 | 73.75 | 0.4M |
| 2025-09-15 | 74.40 | 75.00 | 73.00 | 73.55 | 0.3M |
| 2025-09-12 | 75.90 | 75.90 | 74.10 | 75.05 | 0.5M |
| 2025-09-11 | 73.90 | 76.00 | 73.35 | 75.90 | 0.7M |
| 2025-09-10 | 72.20 | 74.50 | 71.65 | 73.15 | 0.8M |
| 2025-09-09 | 72.00 | 72.85 | 71.90 | 72.00 | 0.1M |
| 2025-09-08 | 71.60 | 73.15 | 71.40 | 72.00 | 0.9M |
| 2025-09-05 | 71.50 | 72.25 | 70.90 | 71.15 | 0.3M |
| 2025-09-04 | 71.50 | 72.40 | 70.95 | 71.00 | 0.2M |
| 2025-09-03 | 73.00 | 73.85 | 71.35 | 71.50 | 0.3M |
| 2025-09-02 | 74.45 | 74.90 | 72.90 | 72.90 | 0.2M |
| 2025-09-01 | 75.00 | 75.10 | 73.20 | 74.40 | 0.3M |
| 2025-08-29 | 76.85 | 76.85 | 74.85 | 74.95 | 0.7M |
| 2025-08-28 | 77.00 | 77.70 | 76.05 | 76.90 | 0.4M |
| 2025-08-27 | 72.80 | 77.45 | 72.80 | 77.00 | 1.4M |
| 2025-08-26 | 70.55 | 73.70 | 70.55 | 72.80 | 0.6M |
| 2025-08-22 | 71.50 | 72.15 | 70.20 | 70.30 | 0.4M |
| 2025-08-20 | 71.30 | 72.50 | 70.80 | 71.25 | 0.2M |
| 2025-08-19 | 72.20 | 73.00 | 71.25 | 71.30 | 0.1M |
| 2025-08-18 | 72.00 | 72.70 | 71.25 | 72.20 | 0.2M |
| 2025-08-15 | 71.50 | 73.00 | 70.00 | 70.60 | 0.5M |
| 2025-08-14 | 71.60 | 72.80 | 71.30 | 71.50 | 0.1M |
| 2025-08-13 | 73.95 | 74.00 | 71.25 | 71.50 | 0.5M |
| 2025-08-12 | 70.25 | 73.85 | 70.25 | 72.60 | 0.5M |
| 2025-08-11 | 76.00 | 76.00 | 71.20 | 71.70 | 0.8M |
| 2025-08-08 | 76.50 | 77.15 | 76.00 | 76.00 | 0.1M |
| 2025-08-07 | 77.80 | 77.95 | 76.15 | 76.30 | 0.4M |
| 2025-08-06 | 77.70 | 78.20 | 77.60 | 77.60 | 0.1M |
| 2025-08-05 | 78.00 | 79.00 | 78.00 | 78.20 | 0.2M |
| 2025-08-04 | 77.45 | 78.50 | 77.00 | 78.05 | 0.3M |
| 2025-08-01 | 75.90 | 77.65 | 75.50 | 77.45 | 0.2M |
| 2025-07-31 | 77.90 | 78.50 | 75.95 | 75.95 | 0.2M |
| 2025-07-30 | 79.45 | 79.70 | 76.10 | 78.00 | 0.3M |
| 2025-07-29 | 76.90 | 79.80 | 76.05 | 79.40 | 1.0M |
| 2025-07-28 | 75.00 | 77.75 | 74.35 | 76.70 | 0.3M |
| 2025-07-25 | 74.50 | 74.95 | 74.10 | 74.20 | 0.2M |
| 2025-07-24 | 75.35 | 75.50 | 74.10 | 74.50 | 0.2M |
| 2025-07-23 | 75.90 | 75.90 | 75.00 | 75.45 | 0.1M |
| 2025-07-22 | 75.00 | 75.90 | 74.55 | 75.40 | 0.1M |
| 2025-07-21 | 74.00 | 74.85 | 73.60 | 74.40 | 0.2M |
| 2025-07-18 | 73.20 | 73.95 | 72.45 | 73.30 | 0.1M |
| 2025-07-17 | 73.00 | 73.95 | 71.90 | 73.20 | 0.3M |
| 2025-07-16 | 75.35 | 75.35 | 72.50 | 72.80 | 0.5M |
| 2025-07-15 | 76.30 | 76.95 | 75.30 | 75.35 | 0.1M |
| 2025-07-14 | 75.70 | 76.90 | 75.15 | 76.20 | 0.2M |
| 2025-07-11 | 77.50 | 77.50 | 75.95 | 76.00 | 0.4M |
| 2025-07-10 | 76.50 | 78.40 | 75.80 | 77.50 | 1.2M |
| 2025-07-09 | 74.95 | 76.45 | 74.65 | 75.75 | 0.6M |
| 2025-07-08 | 74.00 | 76.50 | 73.15 | 73.60 | 0.4M |
| 2025-07-07 | 73.05 | 74.95 | 72.00 | 74.00 | 0.3M |
| 2025-07-04 | 73.80 | 73.80 | 70.60 | 72.80 | 0.3M |
| 2025-07-03 | 74.00 | 76.50 | 72.15 | 72.80 | 1.1M |
| 2025-07-02 | 68.60 | 74.30 | 68.20 | 73.95 | 2.0M |
| 2025-07-01 | 68.50 | 69.70 | 66.20 | 67.10 | 0.8M |
| 2025-06-30 | 67.10 | 69.00 | 67.10 | 68.70 | 0.9M |
| 2025-06-27 | 64.80 | 67.50 | 64.80 | 67.05 | 0.8M |
| 2025-06-26 | 64.70 | 64.95 | 64.05 | 64.75 | 0.1M |
| 2025-06-25 | 63.65 | 64.90 | 62.75 | 64.50 | 0.3M |
| 2025-06-24 | 62.80 | 65.00 | 62.80 | 63.60 | 0.5M |
| 2025-06-23 | 63.50 | 63.60 | 62.30 | 62.80 | 0.5M |
| 2025-06-20 | 66.00 | 66.00 | 63.60 | 63.60 | 0.2M |
| 2025-06-19 | 63.90 | 66.00 | 63.30 | 65.30 | 0.2M |
| 2025-06-18 | 64.00 | 64.05 | 63.60 | 63.70 | 0.1M |
| 2025-06-17 | 64.05 | 64.30 | 63.55 | 63.60 | 0.2M |
| 2025-06-16 | 64.70 | 64.70 | 63.45 | 63.65 | 0.3M |
| 2025-06-13 | 65.70 | 65.80 | 64.90 | 64.90 | 0.1M |
| 2025-06-11 | 64.50 | 65.95 | 64.50 | 65.00 | 0.2M |
| 2025-06-10 | 66.40 | 66.80 | 64.50 | 64.60 | 0.1M |
| 2025-06-09 | 66.85 | 66.90 | 66.00 | 66.40 | 0.1M |
| 2025-06-05 | 65.30 | 66.90 | 65.30 | 66.85 | 0.6M |
| 2025-06-04 | 65.80 | 65.80 | 64.60 | 65.30 | 0.2M |
| 2025-06-03 | 64.30 | 66.10 | 63.30 | 65.80 | 0.8M |
| 2025-06-02 | 64.80 | 65.10 | 63.90 | 64.30 | 0.6M |
| 2025-05-30 | 65.10 | 65.35 | 63.50 | 64.00 | 0.4M |
| 2025-05-29 | 64.50 | 65.30 | 64.20 | 64.95 | 0.5M |
| 2025-05-28 | 63.00 | 64.45 | 62.80 | 64.00 | 0.4M |
| 2025-05-27 | 63.70 | 63.95 | 61.90 | 61.90 | 0.6M |
| 2025-05-26 | 62.60 | 63.60 | 62.10 | 63.50 | 0.3M |
| 2025-05-23 | 63.20 | 64.00 | 61.60 | 61.60 | 3.3M |
| 2025-05-22 | 65.50 | 65.50 | 62.00 | 62.00 | 1.9M |
| 2025-05-21 | 66.00 | 66.05 | 65.00 | 65.00 | 1.1M |
| 2025-05-20 | 67.00 | 67.00 | 65.65 | 66.55 | 0.5M |
| 2025-05-19 | 66.05 | 68.00 | 65.70 | 66.00 | 0.4M |
| 2025-05-16 | 67.85 | 68.00 | 66.00 | 66.05 | 0.4M |
| 2025-05-15 | 70.00 | 70.20 | 66.80 | 66.90 | 0.2M |
| 2025-05-14 | 71.20 | 71.60 | 68.90 | 69.15 | 0.5M |
| 2025-05-13 | 71.00 | 71.45 | 70.50 | 71.25 | 0.2M |
| 2025-05-09 | 70.20 | 70.35 | 68.00 | 70.35 | 0.3M |
| 2025-05-08 | 68.35 | 70.20 | 68.15 | 70.20 | 0.4M |
| 2025-05-07 | 67.00 | 68.50 | 67.00 | 68.35 | 0.2M |
| 2025-05-06 | 67.80 | 67.80 | 66.00 | 67.00 | 0.4M |
| 2025-05-05 | 67.80 | 68.50 | 67.60 | 67.80 | 0.2M |
| 2025-05-02 | 66.50 | 67.50 | 66.40 | 66.95 | 0.4M |
| 2025-04-30 | 66.95 | 69.05 | 66.20 | 66.45 | 0.6M |
| 2025-04-29 | 63.60 | 66.90 | 63.60 | 66.90 | 0.3M |
| 2025-04-28 | 64.00 | 65.00 | 63.60 | 63.60 | 1.3M |
| 2025-04-25 | 63.10 | 65.00 | 62.30 | 63.50 | 1.1M |
| 2025-04-24 | 61.35 | 64.40 | 61.35 | 62.00 | 1.3M |
| 2025-04-23 | 63.05 | 64.50 | 61.00 | 61.00 | 1.7M |
| 2025-04-22 | 63.80 | 65.70 | 63.00 | 63.05 | 1.4M |
| 2025-04-21 | 68.65 | 68.65 | 62.80 | 63.80 | 1.3M |
| 2025-04-16 | 70.00 | 70.00 | 68.50 | 68.65 | 0.1M |
| 2025-04-15 | 70.00 | 70.00 | 68.80 | 68.80 | 0.1M |
| 2025-04-14 | 69.10 | 69.80 | 68.00 | 68.80 | 0.1M |
| 2025-04-11 | 69.70 | 69.75 | 68.60 | 69.10 | 0.1M |
| 2025-04-10 | 69.00 | 70.00 | 69.00 | 69.75 | 0.7M |
| 2025-04-08 | 68.00 | 69.00 | 68.00 | 69.00 | 0.2M |
| 2025-04-07 | 69.00 | 69.00 | 67.65 | 68.00 | 0.7M |
| 2025-04-04 | 71.70 | 72.00 | 71.20 | 71.90 | 0.1M |
| 2025-04-03 | 71.50 | 72.10 | 71.40 | 71.80 | 0.3M |
| 2025-04-02 | 70.30 | 71.60 | 70.05 | 71.15 | 0.4M |
| 2025-03-31 | 70.00 | 70.50 | 69.95 | 70.00 | 0.2M |
| 2025-03-28 | 71.95 | 71.95 | 69.80 | 70.00 | 0.1M |
| 2025-03-27 | 71.00 | 71.65 | 69.50 | 70.00 | 0.4M |
| 2025-03-26 | 71.00 | 71.45 | 70.60 | 71.00 | 0.1M |
| 2025-03-25 | 72.10 | 72.10 | 70.95 | 71.00 | 0.1M |
| 2025-03-24 | 72.00 | 72.25 | 71.05 | 72.00 | 0.1M |
| 2025-03-21 | 72.00 | 72.00 | 70.80 | 71.50 | 0.0M |
| 2025-03-20 | 71.30 | 71.80 | 70.00 | 71.00 | 0.3M |
| 2025-03-19 | 70.10 | 71.00 | 70.00 | 70.00 | 0.7M |
| 2025-03-18 | 72.95 | 72.95 | 70.20 | 70.20 | 0.5M |
| 2025-03-17 | 71.55 | 73.00 | 71.20 | 71.40 | 0.2M |
| 2025-03-14 | 71.00 | 71.95 | 70.80 | 71.50 | 0.2M |
| 2025-03-13 | 70.75 | 71.35 | 70.75 | 71.00 | 0.2M |
| 2025-03-12 | 73.00 | 73.00 | 70.25 | 70.75 | 0.2M |
| 2025-03-11 | 73.00 | 74.00 | 71.00 | 72.00 | 0.2M |
| 2025-03-10 | 72.00 | 73.60 | 72.00 | 73.00 | 0.5M |
| 2025-03-07 | 72.95 | 73.00 | 71.70 | 72.00 | 0.3M |
| 2025-03-06 | 72.45 | 73.00 | 71.20 | 72.35 | 0.5M |
| 2025-03-05 | 72.00 | 73.00 | 70.60 | 70.80 | 0.2M |
| 2025-03-04 | 72.90 | 72.90 | 71.35 | 72.00 | 0.4M |
| 2025-03-03 | 71.10 | 71.30 | 70.45 | 71.00 | 0.1M |
| 2025-02-28 | 73.00 | 73.45 | 70.00 | 70.10 | 0.5M |
| 2025-02-27 | 73.00 | 73.80 | 72.55 | 73.00 | 0.2M |
| 2025-02-26 | 72.00 | 74.45 | 72.00 | 73.00 | 0.1M |
| 2025-02-25 | 72.55 | 73.05 | 71.80 | 72.00 | 0.4M |
| 2025-02-24 | 74.00 | 75.30 | 72.00 | 72.30 | 0.3M |
| 2025-02-21 | 74.30 | 75.85 | 72.30 | 73.25 | 0.3M |
| 2025-02-20 | 75.95 | 75.95 | 73.00 | 73.75 | 0.1M |
| 2025-02-19 | 74.80 | 76.10 | 74.80 | 76.00 | 0.3M |
| 2025-02-18 | 74.90 | 75.35 | 74.50 | 74.80 | 0.2M |
| 2025-02-17 | 77.70 | 77.70 | 74.60 | 74.90 | 0.2M |
| 2025-02-14 | 78.60 | 79.00 | 77.20 | 77.70 | 0.2M |
| 2025-02-13 | 77.90 | 79.45 | 76.05 | 78.50 | 0.4M |
| 2025-02-12 | 77.80 | 78.40 | 76.00 | 77.80 | 0.0M |
| 2025-02-11 | 77.00 | 77.85 | 76.00 | 77.30 | 0.0M |
| 2025-02-10 | 79.45 | 79.45 | 76.25 | 77.00 | 0.2M |
| 2025-02-07 | 78.50 | 79.50 | 77.00 | 77.25 | 0.1M |
| 2025-02-06 | 77.30 | 79.85 | 77.00 | 78.50 | 0.3M |
| 2025-02-05 | 75.00 | 77.85 | 75.00 | 77.20 | 0.2M |
| 2025-02-04 | 73.00 | 74.80 | 72.60 | 74.50 | 0.2M |
| 2025-02-03 | 72.50 | 74.00 | 72.00 | 72.30 | 0.1M |
| 2025-01-31 | 73.00 | 73.50 | 72.00 | 72.45 | 0.1M |
| 2025-01-30 | 74.00 | 74.25 | 72.30 | 73.10 | 0.2M |
| 2025-01-28 | 74.95 | 74.95 | 73.65 | 74.00 | 0.0M |
| 2025-01-27 | 75.00 | 75.55 | 72.00 | 74.00 | 0.1M |
| 2025-01-24 | 75.00 | 75.60 | 73.50 | 75.00 | 0.0M |
| 2025-01-23 | 73.65 | 75.00 | 72.00 | 75.00 | 0.1M |
| 2025-01-22 | 77.30 | 77.75 | 73.20 | 73.65 | 0.5M |
| 2025-01-21 | 78.10 | 79.00 | 77.20 | 77.30 | 0.1M |
| 2025-01-20 | 76.00 | 78.30 | 76.00 | 78.00 | 0.1M |
| 2025-01-17 | 75.00 | 76.00 | 74.60 | 76.00 | 0.1M |
| 2025-01-16 | 72.05 | 75.95 | 72.05 | 75.00 | 0.6M |
| 2025-01-15 | 76.85 | 76.85 | 71.50 | 72.00 | 1.3M |
| 2025-01-14 | 80.70 | 80.70 | 76.20 | 76.85 | 0.7M |
| 2025-01-13 | 83.75 | 84.00 | 79.65 | 81.50 | 0.6M |
| 2025-01-10 | 83.95 | 84.10 | 83.55 | 83.70 | 0.3M |
| 2025-01-09 | 83.90 | 84.30 | 83.80 | 83.95 | 0.1M |
| 2025-01-08 | 84.10 | 84.10 | 83.70 | 83.90 | 0.2M |
| 2025-01-07 | 84.30 | 84.30 | 83.60 | 84.00 | 0.1M |
| 2025-01-06 | 83.20 | 84.35 | 83.20 | 84.10 | 0.1M |
| 2025-01-03 | 84.90 | 84.95 | 83.25 | 83.50 | 0.3M |
| 2025-01-02 | 85.00 | 86.95 | 84.10 | 84.75 | 0.1M |