70.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 88.60 | 88.60 | 87.00 | 87.00 | 0.2M |
| 2022-12-28 | 88.10 | 88.50 | 86.90 | 88.50 | 0.2M |
| 2022-12-27 | 89.50 | 89.50 | 87.00 | 88.10 | 0.1M |
| 2022-12-23 | 89.00 | 89.15 | 87.80 | 87.80 | 0.1M |
| 2022-12-22 | 89.75 | 90.60 | 88.20 | 88.60 | 0.1M |
| 2022-12-21 | 88.70 | 90.00 | 87.90 | 89.90 | 0.2M |
| 2022-12-20 | 88.80 | 88.80 | 86.50 | 86.80 | 0.2M |
| 2022-12-19 | 88.80 | 88.80 | 85.25 | 87.00 | 0.3M |
| 2022-12-16 | 88.50 | 89.00 | 87.00 | 87.00 | 0.3M |
| 2022-12-15 | 89.55 | 89.55 | 88.00 | 88.00 | 0.2M |
| 2022-12-14 | 89.30 | 89.90 | 88.15 | 88.15 | 0.4M |
| 2022-12-13 | 90.95 | 90.95 | 88.05 | 88.05 | 1.3M |
| 2022-12-12 | 89.90 | 90.95 | 88.50 | 89.90 | 0.5M |
| 2022-12-09 | 91.00 | 91.70 | 89.40 | 89.40 | 0.2M |
| 2022-12-07 | 91.20 | 91.80 | 89.50 | 90.00 | 0.6M |
| 2022-12-06 | 92.00 | 93.05 | 90.90 | 90.90 | 0.3M |
| 2022-12-05 | 92.00 | 94.00 | 92.00 | 92.00 | 0.5M |
| 2022-12-02 | 93.60 | 94.50 | 91.90 | 92.00 | 0.3M |
| 2022-12-01 | 96.00 | 97.10 | 93.60 | 93.60 | 1.0M |
| 2022-11-29 | 95.50 | 96.85 | 93.60 | 95.90 | 1.2M |
| 2022-11-28 | 96.00 | 97.35 | 94.55 | 97.00 | 1.0M |
| 2022-11-25 | 96.75 | 96.75 | 94.80 | 96.00 | 0.8M |
| 2022-11-24 | 96.00 | 96.75 | 95.50 | 96.75 | 0.8M |
| 2022-11-23 | 95.00 | 96.20 | 94.25 | 95.50 | 1.5M |
| 2022-11-22 | 93.65 | 95.50 | 93.50 | 95.10 | 1.2M |
| 2022-11-21 | 92.00 | 93.75 | 90.90 | 93.60 | 1.6M |
| 2022-11-18 | 91.50 | 92.20 | 91.50 | 91.95 | 0.8M |
| 2022-11-17 | 90.00 | 92.30 | 90.00 | 91.50 | 1.2M |
| 2022-11-16 | 89.80 | 90.95 | 89.80 | 90.05 | 1.4M |
| 2022-11-15 | 87.00 | 89.15 | 87.00 | 89.00 | 0.5M |
| 2022-11-14 | 87.05 | 88.35 | 87.00 | 87.00 | 0.4M |
| 2022-11-11 | 89.00 | 90.40 | 87.00 | 87.00 | 0.9M |
| 2022-11-10 | 88.90 | 88.90 | 87.35 | 87.95 | 0.1M |
| 2022-11-09 | 88.50 | 88.95 | 87.15 | 88.90 | 0.6M |
| 2022-11-08 | 88.00 | 89.20 | 87.50 | 88.80 | 0.5M |
| 2022-11-07 | 87.50 | 88.35 | 86.20 | 88.00 | 0.6M |
| 2022-11-04 | 88.40 | 88.80 | 86.65 | 88.40 | 0.7M |
| 2022-11-03 | 87.35 | 88.50 | 86.30 | 88.45 | 1.0M |
| 2022-11-02 | 86.40 | 87.95 | 86.05 | 87.95 | 0.8M |
| 2022-10-28 | 86.50 | 88.00 | 85.00 | 86.40 | 0.6M |
| 2022-10-27 | 82.75 | 86.50 | 82.05 | 86.50 | 1.8M |
| 2022-10-26 | 83.35 | 83.35 | 81.80 | 81.80 | 0.3M |
| 2022-10-25 | 83.00 | 83.35 | 83.00 | 83.35 | 0.3M |
| 2022-10-24 | 82.50 | 83.50 | 82.50 | 83.35 | 0.3M |
| 2022-10-21 | 81.00 | 82.35 | 80.80 | 82.00 | 0.9M |
| 2022-10-20 | 83.45 | 83.80 | 79.90 | 79.90 | 1.7M |
| 2022-10-19 | 83.10 | 83.60 | 82.20 | 83.50 | 0.6M |
| 2022-10-18 | 82.95 | 82.95 | 81.65 | 82.95 | 0.5M |
| 2022-10-17 | 83.00 | 83.00 | 81.40 | 81.70 | 0.1M |
| 2022-10-14 | 82.65 | 83.10 | 82.65 | 83.00 | 0.5M |
| 2022-10-13 | 81.50 | 82.85 | 81.20 | 82.70 | 0.6M |
| 2022-10-12 | 81.75 | 82.00 | 80.60 | 81.50 | 0.4M |
| 2022-10-11 | 80.10 | 82.20 | 80.10 | 81.75 | 0.9M |
| 2022-10-10 | 80.00 | 80.35 | 78.50 | 80.00 | 0.3M |
| 2022-10-07 | 83.65 | 83.65 | 81.00 | 81.00 | 0.5M |
| 2022-10-06 | 84.00 | 84.10 | 83.00 | 83.90 | 0.4M |
| 2022-10-05 | 83.00 | 84.00 | 82.10 | 84.00 | 1.2M |
| 2022-10-04 | 80.70 | 82.20 | 80.70 | 82.00 | 0.2M |
| 2022-10-03 | 81.00 | 81.10 | 79.00 | 80.15 | 0.2M |
| 2022-09-30 | 81.50 | 81.50 | 78.10 | 81.00 | 0.7M |
| 2022-09-29 | 83.00 | 83.00 | 81.35 | 82.00 | 0.7M |
| 2022-09-28 | 81.50 | 82.00 | 80.50 | 81.00 | 1.0M |
| 2022-09-27 | 84.50 | 84.50 | 81.00 | 81.20 | 2.0M |
| 2022-09-26 | 84.00 | 86.95 | 83.55 | 86.00 | 1.2M |
| 2022-09-23 | 84.00 | 86.95 | 83.55 | 86.00 | 1.2M |
| 2022-09-22 | 85.20 | 85.20 | 83.55 | 84.00 | 1.0M |
| 2022-09-21 | 87.00 | 87.00 | 85.30 | 85.55 | 0.6M |
| 2022-09-20 | 86.20 | 87.25 | 86.20 | 87.00 | 0.3M |
| 2022-09-19 | 88.00 | 88.50 | 84.40 | 85.90 | 1.3M |
| 2022-09-16 | 88.50 | 88.50 | 87.50 | 88.00 | 0.2M |
| 2022-09-15 | 87.00 | 88.70 | 87.00 | 88.05 | 0.3M |
| 2022-09-14 | 87.40 | 87.40 | 86.50 | 87.00 | 1.0M |
| 2022-09-13 | 88.70 | 89.30 | 87.50 | 87.85 | 1.2M |
| 2022-09-12 | 88.80 | 90.40 | 88.40 | 88.40 | 0.7M |
| 2022-09-09 | 89.00 | 89.30 | 88.55 | 88.80 | 1.3M |
| 2022-09-08 | 90.00 | 90.00 | 88.80 | 88.80 | 1.2M |
| 2022-09-07 | 91.00 | 91.40 | 89.25 | 89.30 | 0.5M |
| 2022-09-06 | 89.00 | 91.20 | 89.00 | 90.35 | 1.1M |
| 2022-09-05 | 90.45 | 90.45 | 88.80 | 88.90 | 1.4M |
| 2022-09-02 | 90.00 | 90.90 | 89.40 | 90.30 | 1.4M |
| 2022-09-01 | 91.00 | 91.45 | 89.50 | 89.50 | 1.4M |
| 2022-08-31 | 90.50 | 92.80 | 90.00 | 90.00 | 3.1M |
| 2022-08-30 | 89.85 | 91.90 | 89.15 | 91.35 | 1.2M |
| 2022-08-26 | 92.20 | 92.50 | 91.00 | 91.90 | 0.7M |
| 2022-08-25 | 91.50 | 92.60 | 91.50 | 92.00 | 2.1M |
| 2022-08-24 | 88.50 | 91.20 | 88.50 | 91.00 | 1.3M |
| 2022-08-23 | 88.15 | 88.50 | 86.75 | 88.50 | 2.5M |
| 2022-08-22 | 91.00 | 91.20 | 88.85 | 88.85 | 2.7M |
| 2022-08-19 | 93.00 | 94.10 | 90.50 | 90.50 | 2.1M |
| 2022-08-18 | 90.30 | 92.70 | 89.50 | 92.45 | 1.8M |
| 2022-08-17 | 92.00 | 93.30 | 90.45 | 90.70 | 2.2M |
| 2022-08-16 | 89.00 | 92.10 | 88.40 | 92.00 | 4.5M |
| 2022-08-15 | 86.30 | 88.00 | 86.30 | 87.00 | 1.7M |
| 2022-08-12 | 86.90 | 88.00 | 85.80 | 86.10 | 2.2M |
| 2022-08-11 | 83.25 | 87.00 | 83.25 | 86.95 | 2.6M |
| 2022-08-10 | 82.90 | 83.50 | 82.65 | 82.75 | 0.9M |
| 2022-08-09 | 83.85 | 83.85 | 82.55 | 83.00 | 1.9M |
| 2022-08-08 | 83.80 | 84.90 | 83.00 | 83.40 | 3.9M |
| 2022-08-05 | 82.50 | 83.95 | 80.00 | 82.00 | 29.2M |
| 2022-08-04 | 82.50 | 83.80 | 81.25 | 82.10 | 4.9M |
| 2022-08-03 | 85.80 | 85.80 | 80.30 | 81.00 | 5.9M |
| 2022-08-02 | 86.90 | 88.45 | 83.00 | 84.00 | 2.7M |
| 2022-08-01 | 89.70 | 90.05 | 86.35 | 86.90 | 1.6M |
| 2022-07-29 | 89.50 | 90.90 | 89.50 | 90.55 | 0.3M |
| 2022-07-28 | 90.00 | 91.00 | 89.50 | 90.00 | 0.5M |
| 2022-07-27 | 91.00 | 91.00 | 90.00 | 90.00 | 0.1M |
| 2022-07-26 | 89.50 | 91.50 | 87.80 | 90.30 | 0.1M |
| 2022-07-25 | 90.70 | 92.00 | 87.80 | 88.00 | 0.6M |
| 2022-07-22 | 90.00 | 92.60 | 90.00 | 90.70 | 0.3M |
| 2022-07-21 | 89.10 | 90.05 | 89.00 | 90.00 | 0.6M |
| 2022-07-20 | 89.70 | 91.20 | 89.00 | 89.00 | 0.4M |
| 2022-07-19 | 90.00 | 90.40 | 89.00 | 89.50 | 0.7M |
| 2022-07-18 | 90.00 | 90.00 | 89.15 | 90.00 | 0.5M |
| 2022-07-15 | 88.40 | 90.00 | 88.20 | 90.00 | 0.4M |
| 2022-07-14 | 89.00 | 89.00 | 88.00 | 88.40 | 0.1M |
| 2022-07-13 | 90.40 | 90.40 | 88.50 | 89.00 | 0.7M |
| 2022-07-12 | 90.50 | 91.20 | 90.45 | 90.45 | 0.1M |
| 2022-07-11 | 89.90 | 90.80 | 89.90 | 90.50 | 0.2M |
| 2022-07-08 | 89.75 | 90.40 | 89.25 | 89.90 | 0.2M |
| 2022-07-07 | 89.40 | 89.90 | 89.00 | 89.75 | 0.1M |
| 2022-07-06 | 88.00 | 89.40 | 87.75 | 89.20 | 0.2M |
| 2022-07-05 | 87.60 | 89.00 | 87.60 | 88.00 | 0.1M |
| 2022-07-04 | 89.35 | 89.35 | 86.60 | 87.60 | 0.2M |
| 2022-07-01 | 91.40 | 91.40 | 87.30 | 87.30 | 1.1M |
| 2022-06-30 | 91.50 | 91.50 | 90.00 | 91.40 | 0.2M |
| 2022-06-29 | 91.40 | 91.80 | 90.00 | 91.80 | 0.1M |
| 2022-06-28 | 91.50 | 92.10 | 90.40 | 91.40 | 0.1M |
| 2022-06-27 | 90.00 | 91.50 | 89.20 | 91.40 | 0.3M |
| 2022-06-24 | 87.85 | 89.90 | 87.70 | 89.90 | 0.2M |
| 2022-06-23 | 89.00 | 89.25 | 86.30 | 87.85 | 0.8M |
| 2022-06-22 | 89.15 | 90.50 | 88.45 | 89.00 | 0.5M |
| 2022-06-21 | 91.00 | 91.00 | 89.15 | 89.15 | 0.3M |
| 2022-06-20 | 92.45 | 92.45 | 90.85 | 90.95 | 0.5M |
| 2022-06-17 | 91.30 | 92.10 | 89.10 | 92.10 | 0.7M |
| 2022-06-16 | 91.00 | 91.70 | 89.50 | 91.40 | 0.4M |
| 2022-06-15 | 90.50 | 90.50 | 88.00 | 90.00 | 1.0M |
| 2022-06-14 | 91.00 | 91.00 | 88.00 | 90.00 | 0.8M |
| 2022-06-13 | 91.00 | 92.60 | 89.00 | 90.90 | 0.4M |
| 2022-06-10 | 92.10 | 93.00 | 90.65 | 91.00 | 0.4M |
| 2022-06-09 | 93.30 | 93.30 | 92.55 | 93.00 | 0.8M |
| 2022-06-08 | 90.20 | 93.50 | 90.10 | 93.50 | 1.1M |
| 2022-06-07 | 88.10 | 90.10 | 87.85 | 90.10 | 1.0M |
| 2022-06-06 | 90.10 | 91.15 | 88.00 | 88.00 | 2.1M |
| 2022-06-03 | 91.90 | 91.90 | 90.15 | 91.25 | 0.6M |
| 2022-06-02 | 91.55 | 92.95 | 89.10 | 90.10 | 1.5M |
| 2022-06-01 | 92.95 | 93.40 | 91.90 | 92.15 | 0.7M |
| 2022-05-31 | 93.50 | 95.00 | 92.00 | 92.30 | 1.2M |
| 2022-05-30 | 92.00 | 93.45 | 92.00 | 92.55 | 1.2M |
| 2022-05-27 | 91.05 | 92.00 | 90.80 | 91.00 | 1.2M |
| 2022-05-26 | 91.85 | 92.00 | 90.00 | 90.00 | 0.7M |
| 2022-05-25 | 92.00 | 93.00 | 90.00 | 90.00 | 1.1M |
| 2022-05-24 | 93.15 | 94.95 | 91.00 | 91.50 | 1.0M |
| 2022-05-23 | 94.45 | 95.00 | 93.00 | 93.75 | 1.1M |
| 2022-05-20 | 93.00 | 95.00 | 93.00 | 94.50 | 1.4M |
| 2022-05-19 | 94.00 | 94.20 | 92.05 | 93.00 | 1.0M |
| 2022-05-18 | 92.80 | 96.00 | 92.75 | 95.00 | 2.7M |
| 2022-05-17 | 92.95 | 95.00 | 92.70 | 92.80 | 1.1M |
| 2022-05-16 | 92.65 | 93.00 | 90.20 | 92.70 | 2.0M |
| 2022-05-13 | 94.50 | 95.80 | 89.00 | 89.00 | 2.0M |
| 2022-05-12 | 98.55 | 98.95 | 94.15 | 94.15 | 1.4M |
| 2022-05-11 | 100.10 | 101.00 | 98.00 | 98.55 | 0.7M |
| 2022-05-10 | 102.10 | 102.10 | 100.00 | 101.00 | 0.5M |
| 2022-05-06 | 102.20 | 103.20 | 102.20 | 102.50 | 0.3M |
| 2022-05-05 | 103.00 | 105.00 | 102.10 | 102.10 | 0.7M |
| 2022-05-04 | 104.50 | 104.50 | 102.50 | 103.00 | 0.4M |
| 2022-05-02 | 103.00 | 104.50 | 103.00 | 104.50 | 0.1M |
| 2022-04-29 | 105.00 | 105.00 | 103.00 | 103.00 | 0.5M |
| 2022-04-28 | 105.70 | 105.70 | 104.50 | 105.00 | 0.2M |
| 2022-04-27 | 105.00 | 105.90 | 104.10 | 105.90 | 0.2M |
| 2022-04-26 | 105.10 | 106.00 | 105.00 | 105.60 | 0.2M |
| 2022-04-25 | 105.80 | 105.90 | 104.00 | 105.60 | 0.2M |
| 2022-04-22 | 107.80 | 107.80 | 106.40 | 106.50 | 0.2M |
| 2022-04-21 | 107.00 | 108.60 | 106.70 | 107.80 | 0.2M |
| 2022-04-20 | 107.30 | 108.40 | 106.20 | 108.00 | 0.4M |
| 2022-04-19 | 106.40 | 107.20 | 106.00 | 106.90 | 0.1M |
| 2022-04-18 | 106.90 | 106.90 | 106.00 | 106.20 | 0.1M |
| 2022-04-13 | 106.80 | 107.00 | 106.20 | 106.90 | 0.1M |
| 2022-04-12 | 107.00 | 107.00 | 105.90 | 106.20 | 0.2M |
| 2022-04-11 | 109.00 | 109.00 | 106.00 | 106.00 | 0.4M |
| 2022-04-08 | 106.50 | 107.80 | 106.50 | 106.80 | 0.2M |
| 2022-04-07 | 110.00 | 110.00 | 106.50 | 106.50 | 0.4M |
| 2022-04-06 | 109.80 | 110.30 | 109.10 | 110.00 | 0.3M |
| 2022-04-05 | 109.00 | 110.50 | 109.00 | 109.80 | 0.1M |
| 2022-04-04 | 110.00 | 110.00 | 108.90 | 109.00 | 0.1M |
| 2022-04-01 | 110.70 | 110.70 | 108.50 | 108.90 | 0.3M |
| 2022-03-31 | 111.90 | 111.90 | 109.00 | 109.00 | 0.3M |
| 2022-03-30 | 112.00 | 112.00 | 110.00 | 111.00 | 0.2M |
| 2022-03-29 | 110.90 | 112.00 | 109.00 | 112.00 | 0.1M |
| 2022-03-28 | 109.00 | 111.40 | 108.70 | 111.40 | 0.4M |
| 2022-03-25 | 109.90 | 110.00 | 108.00 | 109.00 | 0.5M |
| 2022-03-24 | 110.00 | 110.00 | 108.00 | 109.90 | 0.2M |
| 2022-03-23 | 108.10 | 110.00 | 108.00 | 109.20 | 0.3M |
| 2022-03-22 | 110.00 | 110.00 | 107.50 | 110.00 | 0.8M |
| 2022-03-21 | 107.70 | 109.90 | 107.70 | 109.90 | 0.3M |
| 2022-03-18 | 111.00 | 111.00 | 107.00 | 107.00 | 0.6M |
| 2022-03-17 | 110.00 | 111.20 | 110.00 | 110.00 | 0.4M |
| 2022-03-16 | 107.00 | 110.00 | 105.10 | 110.00 | 0.7M |
| 2022-03-15 | 105.70 | 106.90 | 102.50 | 104.10 | 1.4M |
| 2022-03-14 | 111.00 | 111.40 | 105.20 | 105.70 | 1.0M |
| 2022-03-11 | 108.80 | 111.40 | 108.00 | 111.00 | 0.8M |
| 2022-03-10 | 108.80 | 109.50 | 107.00 | 108.90 | 1.6M |
| 2022-03-09 | 106.90 | 109.00 | 106.10 | 107.00 | 0.8M |
| 2022-03-08 | 110.00 | 111.00 | 106.20 | 106.90 | 0.6M |
| 2022-03-07 | 113.00 | 113.00 | 108.00 | 110.90 | 0.4M |
| 2022-03-04 | 113.80 | 113.80 | 112.60 | 113.00 | 0.2M |
| 2022-03-03 | 113.80 | 114.80 | 113.70 | 113.80 | 0.1M |
| 2022-03-02 | 115.00 | 117.00 | 113.70 | 114.50 | 0.7M |
| 2022-03-01 | 116.00 | 116.70 | 115.00 | 116.00 | 0.3M |
| 2022-02-28 | 112.60 | 116.70 | 112.60 | 116.70 | 0.4M |
| 2022-02-24 | 117.20 | 117.20 | 112.00 | 112.60 | 0.5M |
| 2022-02-23 | 117.80 | 117.80 | 116.00 | 117.20 | 0.6M |
| 2022-02-22 | 116.00 | 118.30 | 114.70 | 118.00 | 1.2M |
| 2022-02-21 | 117.10 | 117.50 | 114.60 | 117.40 | 0.9M |
| 2022-02-18 | 117.40 | 117.60 | 115.80 | 117.50 | 1.3M |
| 2022-02-17 | 116.70 | 117.90 | 115.40 | 117.50 | 1.9M |
| 2022-02-16 | 115.40 | 117.00 | 115.00 | 116.00 | 1.1M |
| 2022-02-15 | 113.00 | 116.30 | 113.00 | 113.90 | 0.6M |
| 2022-02-14 | 112.40 | 115.50 | 112.40 | 112.70 | 1.1M |
| 2022-02-11 | 117.00 | 117.50 | 111.50 | 111.70 | 3.1M |
| 2022-02-10 | 118.00 | 118.70 | 116.00 | 117.00 | 1.1M |
| 2022-02-09 | 118.50 | 118.60 | 117.00 | 118.00 | 1.1M |
| 2022-02-08 | 118.00 | 119.00 | 117.70 | 118.60 | 1.7M |
| 2022-02-07 | 116.00 | 117.80 | 116.00 | 117.80 | 2.4M |
| 2022-02-04 | 111.40 | 114.90 | 111.40 | 114.70 | 2.4M |
| 2022-02-03 | 110.50 | 112.20 | 110.50 | 111.40 | 2.3M |
| 2022-02-02 | 107.60 | 111.40 | 107.60 | 110.00 | 2.8M |
| 2022-01-31 | 106.00 | 110.50 | 106.00 | 107.20 | 2.4M |
| 2022-01-28 | 105.10 | 106.30 | 105.10 | 105.30 | 2.1M |
| 2022-01-27 | 105.00 | 107.30 | 104.90 | 105.10 | 3.5M |
| 2022-01-26 | 108.50 | 109.30 | 105.00 | 105.00 | 2.1M |
| 2022-01-25 | 110.00 | 111.00 | 107.60 | 107.60 | 1.2M |
| 2022-01-24 | 110.00 | 112.00 | 110.00 | 110.00 | 0.7M |
| 2022-01-21 | 111.00 | 111.00 | 109.20 | 111.00 | 0.3M |
| 2022-01-20 | 107.80 | 111.00 | 107.20 | 111.00 | 1.2M |
| 2022-01-19 | 112.00 | 112.00 | 106.40 | 107.00 | 1.8M |
| 2022-01-18 | 112.00 | 112.30 | 111.70 | 112.00 | 0.6M |
| 2022-01-17 | 112.00 | 112.50 | 111.00 | 111.00 | 0.8M |
| 2022-01-14 | 113.50 | 114.50 | 112.00 | 112.00 | 1.0M |
| 2022-01-13 | 113.00 | 114.90 | 112.00 | 113.50 | 1.3M |
| 2022-01-12 | 112.40 | 113.50 | 112.00 | 112.00 | 1.2M |
| 2022-01-11 | 111.00 | 113.20 | 110.50 | 112.50 | 1.0M |
| 2022-01-10 | 105.10 | 113.30 | 105.10 | 111.00 | 1.6M |
| 2022-01-07 | 110.80 | 110.80 | 104.10 | 104.10 | 3.3M |
| 2022-01-06 | 113.00 | 113.00 | 108.90 | 109.00 | 2.6M |
| 2022-01-05 | 114.90 | 114.90 | 112.00 | 113.00 | 1.2M |
| 2022-01-03 | 117.00 | 117.10 | 114.50 | 115.20 | 0.6M |