71.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 68.40 | 68.80 | 67.70 | 68.60 | 0.5M |
| 2024-12-30 | 69.50 | 69.50 | 68.00 | 68.40 | 0.7M |
| 2024-12-27 | 68.00 | 69.30 | 67.60 | 69.00 | 1.3M |
| 2024-12-26 | 68.70 | 68.70 | 67.60 | 68.00 | 0.8M |
| 2024-12-25 | 67.00 | 69.90 | 67.00 | 68.30 | 2.1M |
| 2024-12-24 | 67.00 | 68.20 | 66.10 | 66.20 | 1.1M |
| 2024-12-23 | 67.20 | 68.10 | 66.50 | 66.50 | 0.6M |
| 2024-12-20 | 67.50 | 68.80 | 66.60 | 66.70 | 1.1M |
| 2024-12-19 | 67.00 | 67.80 | 66.70 | 67.60 | 0.9M |
| 2024-12-18 | 67.90 | 68.40 | 66.80 | 68.20 | 0.8M |
| 2024-12-17 | 66.80 | 68.30 | 66.60 | 67.80 | 1.2M |
| 2024-12-16 | 71.20 | 71.60 | 66.10 | 66.80 | 1.9M |
| 2024-12-13 | 71.50 | 71.70 | 70.50 | 71.10 | 1.0M |
| 2024-12-12 | 71.80 | 72.90 | 71.40 | 71.80 | 2.1M |
| 2024-12-11 | 69.60 | 72.60 | 69.50 | 71.30 | 2.5M |
| 2024-12-10 | 69.50 | 70.60 | 69.20 | 69.50 | 0.8M |
| 2024-12-09 | 71.40 | 71.70 | 69.80 | 69.80 | 1.1M |
| 2024-12-06 | 71.60 | 72.40 | 70.50 | 70.60 | 1.3M |
| 2024-12-05 | 72.70 | 72.80 | 71.00 | 71.10 | 1.8M |
| 2024-12-04 | 72.20 | 73.40 | 71.50 | 72.60 | 2.3M |
| 2024-12-03 | 71.90 | 72.30 | 71.30 | 72.20 | 2.0M |
| 2024-12-02 | 71.00 | 71.50 | 70.10 | 70.90 | 1.3M |
| 2024-11-29 | 71.20 | 72.90 | 71.00 | 71.00 | 2.7M |
| 2024-11-28 | 71.10 | 72.40 | 70.50 | 72.10 | 4.2M |
| 2024-11-27 | 68.70 | 72.80 | 68.40 | 71.10 | 8.0M |
| 2024-11-26 | 69.10 | 69.50 | 68.20 | 68.40 | 0.8M |
| 2024-11-25 | 69.50 | 70.20 | 68.30 | 68.90 | 1.7M |
| 2024-11-22 | 67.00 | 69.50 | 67.00 | 69.40 | 2.0M |
| 2024-11-21 | 67.90 | 67.90 | 66.10 | 66.60 | 0.9M |
| 2024-11-20 | 68.20 | 68.20 | 66.00 | 67.00 | 0.8M |
| 2024-11-19 | 66.60 | 68.10 | 66.50 | 67.90 | 0.9M |
| 2024-11-18 | 67.70 | 67.80 | 65.80 | 66.40 | 1.0M |
| 2024-11-15 | 68.50 | 69.10 | 67.80 | 67.80 | 0.9M |
| 2024-11-14 | 70.70 | 70.90 | 68.00 | 68.00 | 2.0M |
| 2024-11-13 | 69.60 | 71.70 | 69.60 | 70.10 | 2.1M |
| 2024-11-12 | 72.50 | 73.10 | 69.40 | 69.40 | 3.5M |
| 2024-11-11 | 71.00 | 73.30 | 69.60 | 73.20 | 4.1M |
| 2024-11-08 | 72.50 | 72.60 | 70.30 | 70.70 | 3.3M |
| 2024-11-07 | 71.50 | 74.20 | 71.00 | 71.30 | 8.7M |
| 2024-11-06 | 65.20 | 69.50 | 65.20 | 69.20 | 5.5M |
| 2024-11-05 | 65.50 | 66.50 | 64.60 | 64.70 | 3.3M |
| 2024-11-04 | 69.50 | 69.50 | 66.50 | 66.50 | 3.0M |
| 2024-11-01 | 70.70 | 71.10 | 69.10 | 69.30 | 3.1M |
| 2024-10-30 | 72.90 | 73.80 | 71.00 | 71.50 | 5.2M |
| 2024-10-29 | 75.00 | 75.30 | 72.10 | 72.70 | 7.9M |
| 2024-10-28 | 75.00 | 78.40 | 74.00 | 76.80 | 32.8M |
| 2024-10-25 | 69.80 | 74.00 | 69.70 | 74.00 | 13.7M |
| 2024-10-24 | 67.70 | 69.50 | 67.30 | 67.30 | 2.0M |
| 2024-10-23 | 68.00 | 68.80 | 66.80 | 67.00 | 0.9M |
| 2024-10-22 | 70.00 | 70.00 | 67.90 | 68.00 | 1.1M |
| 2024-10-21 | 69.00 | 70.00 | 68.20 | 69.90 | 0.9M |
| 2024-10-18 | 70.70 | 70.70 | 68.80 | 68.80 | 0.8M |
| 2024-10-17 | 69.41 | 70.60 | 69.41 | 70.00 | 1.0M |
| 2024-10-16 | 68.42 | 70.80 | 67.42 | 70.80 | 0.7M |
| 2024-10-15 | 68.81 | 69.71 | 68.12 | 68.42 | 0.6M |
| 2024-10-14 | 68.52 | 68.81 | 67.13 | 68.81 | 0.9M |
| 2024-10-11 | 70.30 | 70.30 | 68.42 | 68.52 | 0.6M |
| 2024-10-09 | 71.39 | 71.49 | 69.01 | 69.41 | 0.8M |
| 2024-10-08 | 72.58 | 72.58 | 70.10 | 70.10 | 1.0M |
| 2024-10-07 | 72.38 | 73.18 | 71.79 | 72.38 | 0.8M |
| 2024-10-04 | 73.18 | 73.27 | 70.89 | 70.99 | 1.1M |
| 2024-10-01 | 72.88 | 73.87 | 72.08 | 73.87 | 0.5M |
| 2024-09-30 | 74.50 | 75.70 | 72.80 | 73.10 | 1.1M |
| 2024-09-27 | 75.10 | 77.00 | 74.50 | 74.50 | 1.6M |
| 2024-09-26 | 75.80 | 76.00 | 74.30 | 74.30 | 1.0M |
| 2024-09-25 | 76.10 | 77.00 | 75.30 | 75.60 | 2.1M |
| 2024-09-24 | 76.20 | 77.10 | 74.80 | 75.90 | 1.7M |
| 2024-09-23 | 74.50 | 77.80 | 73.10 | 75.70 | 2.8M |
| 2024-09-20 | 71.40 | 73.20 | 71.40 | 72.70 | 1.2M |
| 2024-09-19 | 70.20 | 71.00 | 70.10 | 71.00 | 0.4M |
| 2024-09-18 | 70.50 | 71.20 | 69.80 | 70.10 | 0.6M |
| 2024-09-16 | 70.00 | 70.50 | 69.60 | 70.40 | 0.4M |
| 2024-09-13 | 69.00 | 70.20 | 68.90 | 69.90 | 0.7M |
| 2024-09-12 | 67.70 | 69.20 | 67.40 | 68.90 | 0.7M |
| 2024-09-11 | 67.50 | 67.50 | 66.10 | 66.80 | 0.4M |
| 2024-09-10 | 67.70 | 68.60 | 66.20 | 66.70 | 0.7M |
| 2024-09-09 | 64.60 | 67.70 | 64.40 | 67.70 | 0.6M |
| 2024-09-06 | 67.00 | 67.00 | 65.50 | 66.90 | 0.6M |
| 2024-09-05 | 68.60 | 69.20 | 66.20 | 66.20 | 1.1M |
| 2024-09-04 | 71.00 | 71.00 | 67.50 | 67.60 | 1.6M |
| 2024-09-03 | 74.10 | 75.00 | 73.10 | 73.10 | 0.9M |
| 2024-09-02 | 75.50 | 75.50 | 74.60 | 74.60 | 0.7M |
| 2024-08-30 | 75.10 | 76.60 | 75.00 | 75.80 | 2.9M |
| 2024-08-29 | 73.00 | 74.80 | 72.20 | 74.40 | 0.8M |
| 2024-08-28 | 74.40 | 74.50 | 73.30 | 73.50 | 0.6M |
| 2024-08-27 | 74.30 | 74.70 | 73.50 | 73.80 | 0.6M |
| 2024-08-26 | 75.50 | 76.20 | 74.20 | 74.30 | 1.5M |
| 2024-08-23 | 73.70 | 75.40 | 73.30 | 75.40 | 3.5M |
| 2024-08-22 | 71.50 | 74.90 | 71.50 | 74.40 | 2.5M |
| 2024-08-21 | 72.20 | 72.30 | 70.60 | 71.10 | 1.0M |
| 2024-08-20 | 72.70 | 73.50 | 71.50 | 71.60 | 1.0M |
| 2024-08-19 | 72.10 | 72.80 | 71.30 | 72.10 | 0.6M |
| 2024-08-16 | 72.90 | 73.30 | 71.70 | 71.70 | 1.0M |
| 2024-08-15 | 72.20 | 72.70 | 71.30 | 71.80 | 0.8M |
| 2024-08-14 | 72.10 | 72.60 | 70.80 | 72.40 | 1.2M |
| 2024-08-13 | 72.50 | 72.80 | 70.80 | 71.00 | 1.1M |
| 2024-08-12 | 69.90 | 72.20 | 69.70 | 72.10 | 1.2M |
| 2024-08-09 | 70.50 | 70.80 | 69.20 | 69.30 | 1.4M |
| 2024-08-08 | 67.10 | 69.70 | 66.60 | 68.40 | 1.7M |
| 2024-08-07 | 65.00 | 69.30 | 65.00 | 68.90 | 2.2M |
| 2024-08-06 | 65.60 | 67.70 | 59.20 | 64.30 | 4.1M |
| 2024-08-05 | 69.40 | 69.40 | 65.70 | 65.70 | 2.5M |
| 2024-08-02 | 76.30 | 76.60 | 73.00 | 73.00 | 1.6M |
| 2024-08-01 | 75.60 | 78.10 | 75.30 | 77.90 | 1.4M |
| 2024-07-31 | 74.50 | 75.80 | 73.80 | 74.50 | 0.9M |
| 2024-07-30 | 73.00 | 75.00 | 72.30 | 74.80 | 1.9M |
| 2024-07-29 | 77.50 | 77.50 | 73.00 | 73.00 | 2.1M |
| 2024-07-26 | 77.00 | 77.20 | 72.70 | 76.30 | 1.7M |
| 2024-07-23 | 81.20 | 81.50 | 79.80 | 80.30 | 0.9M |
| 2024-07-22 | 83.30 | 83.90 | 79.40 | 80.00 | 2.7M |
| 2024-07-19 | 86.80 | 86.80 | 83.30 | 83.40 | 2.7M |
| 2024-07-18 | 88.10 | 88.30 | 86.50 | 86.70 | 1.8M |
| 2024-07-17 | 90.00 | 90.90 | 88.70 | 89.00 | 1.3M |
| 2024-07-16 | 89.70 | 90.00 | 88.80 | 89.30 | 0.8M |
| 2024-07-15 | 90.30 | 90.30 | 88.80 | 88.80 | 1.1M |
| 2024-07-12 | 91.00 | 91.40 | 89.10 | 89.30 | 2.1M |
| 2024-07-11 | 94.80 | 94.90 | 90.80 | 90.90 | 3.0M |
| 2024-07-10 | 93.50 | 94.80 | 93.40 | 93.90 | 2.0M |
| 2024-07-09 | 91.12 | 94.00 | 90.93 | 92.31 | 3.2M |
| 2024-07-08 | 91.92 | 93.11 | 90.53 | 90.63 | 1.7M |
| 2024-07-05 | 93.60 | 93.60 | 91.72 | 91.72 | 1.6M |
| 2024-07-04 | 93.80 | 94.59 | 92.31 | 93.60 | 2.6M |
| 2024-07-03 | 95.98 | 97.37 | 92.71 | 93.31 | 5.7M |
| 2024-07-02 | 93.21 | 95.59 | 92.71 | 93.70 | 7.6M |
| 2024-07-01 | 91.92 | 92.71 | 91.22 | 92.12 | 1.9M |
| 2024-06-28 | 91.62 | 93.01 | 91.32 | 91.52 | 2.8M |
| 2024-06-27 | 89.24 | 92.61 | 89.24 | 90.93 | 3.7M |
| 2024-06-26 | 89.93 | 90.83 | 89.04 | 89.04 | 1.6M |
| 2024-06-25 | 92.02 | 94.69 | 89.44 | 89.44 | 8.4M |
| 2024-06-24 | 91.42 | 91.52 | 90.33 | 90.43 | 1.6M |
| 2024-06-21 | 91.80 | 93.20 | 91.40 | 92.20 | 4.0M |
| 2024-06-20 | 86.20 | 91.90 | 86.20 | 91.40 | 5.6M |
| 2024-06-19 | 87.80 | 88.40 | 86.10 | 86.20 | 1.6M |
| 2024-06-18 | 88.70 | 88.90 | 87.30 | 87.60 | 1.6M |
| 2024-06-17 | 88.00 | 89.90 | 87.90 | 88.40 | 3.4M |
| 2024-06-14 | 85.00 | 89.00 | 84.70 | 86.60 | 3.2M |
| 2024-06-13 | 85.50 | 85.80 | 83.80 | 84.40 | 1.4M |
| 2024-06-12 | 83.90 | 84.50 | 83.00 | 84.40 | 1.2M |
| 2024-06-11 | 86.50 | 86.50 | 83.70 | 83.70 | 2.0M |
| 2024-06-07 | 84.10 | 87.40 | 84.10 | 86.50 | 2.2M |
| 2024-06-06 | 85.60 | 85.80 | 84.00 | 84.10 | 1.0M |
| 2024-06-05 | 86.10 | 86.30 | 84.60 | 84.70 | 1.0M |
| 2024-06-04 | 86.70 | 86.70 | 85.10 | 85.20 | 1.5M |
| 2024-06-03 | 88.20 | 88.20 | 86.50 | 86.70 | 1.0M |
| 2024-05-31 | 87.70 | 88.70 | 85.90 | 87.10 | 2.4M |
| 2024-05-30 | 88.10 | 90.40 | 86.60 | 87.00 | 2.1M |
| 2024-05-29 | 91.40 | 91.60 | 89.20 | 89.20 | 1.8M |
| 2024-05-28 | 91.00 | 92.00 | 90.20 | 90.70 | 1.6M |
| 2024-05-27 | 91.60 | 92.20 | 89.20 | 91.00 | 4.8M |
| 2024-05-24 | 83.50 | 91.60 | 82.70 | 91.30 | 7.0M |
| 2024-05-23 | 86.10 | 86.10 | 84.00 | 84.10 | 2.0M |
| 2024-05-22 | 85.90 | 87.30 | 85.80 | 86.10 | 2.0M |
| 2024-05-21 | 84.90 | 85.40 | 84.30 | 85.10 | 1.2M |
| 2024-05-20 | 85.20 | 86.00 | 84.00 | 84.10 | 1.5M |
| 2024-05-17 | 86.60 | 86.60 | 85.00 | 85.10 | 1.5M |
| 2024-05-16 | 87.60 | 88.00 | 85.50 | 86.60 | 2.0M |
| 2024-05-15 | 88.80 | 89.00 | 87.10 | 87.10 | 1.6M |
| 2024-05-14 | 88.60 | 88.90 | 87.10 | 87.30 | 2.0M |
| 2024-05-13 | 85.00 | 90.00 | 82.30 | 89.10 | 6.0M |
| 2024-05-10 | 90.80 | 90.80 | 84.10 | 85.00 | 8.4M |
| 2024-05-09 | 92.20 | 93.50 | 91.60 | 91.80 | 1.6M |
| 2024-05-08 | 91.70 | 92.50 | 91.60 | 91.60 | 1.4M |
| 2024-05-07 | 93.80 | 94.90 | 91.30 | 92.30 | 2.4M |
| 2024-05-06 | 95.10 | 96.30 | 92.70 | 92.80 | 3.4M |
| 2024-05-03 | 95.10 | 98.30 | 93.10 | 93.30 | 8.5M |
| 2024-05-02 | 93.00 | 93.00 | 91.20 | 92.30 | 4.5M |
| 2024-04-30 | 91.50 | 96.50 | 91.40 | 95.00 | 15.4M |
| 2024-04-29 | 85.60 | 88.20 | 85.30 | 88.20 | 2.2M |
| 2024-04-26 | 86.30 | 86.30 | 84.60 | 84.80 | 1.8M |
| 2024-04-25 | 86.20 | 87.40 | 85.00 | 85.30 | 1.7M |
| 2024-04-24 | 88.00 | 90.90 | 86.20 | 87.50 | 4.3M |
| 2024-04-23 | 83.30 | 88.50 | 83.30 | 83.90 | 3.7M |
| 2024-04-22 | 85.50 | 86.20 | 81.70 | 81.70 | 3.4M |
| 2024-04-19 | 88.70 | 88.70 | 83.20 | 85.50 | 4.9M |
| 2024-04-18 | 88.70 | 90.70 | 87.50 | 90.50 | 2.3M |
| 2024-04-17 | 88.40 | 90.00 | 87.90 | 88.70 | 3.8M |
| 2024-04-16 | 93.40 | 93.40 | 85.80 | 87.40 | 8.7M |
| 2024-04-15 | 98.30 | 98.70 | 94.80 | 95.00 | 4.8M |
| 2024-04-12 | 100.50 | 101.00 | 99.00 | 99.10 | 3.0M |
| 2024-04-11 | 102.00 | 102.00 | 99.40 | 100.00 | 3.7M |
| 2024-04-10 | 102.50 | 104.00 | 102.00 | 102.00 | 1.7M |
| 2024-04-09 | 104.50 | 105.00 | 102.00 | 102.00 | 2.5M |
| 2024-04-08 | 107.00 | 107.00 | 104.00 | 104.00 | 2.2M |
| 2024-04-03 | 106.00 | 108.50 | 105.00 | 106.00 | 4.8M |
| 2024-04-02 | 104.00 | 104.50 | 103.00 | 104.00 | 1.4M |
| 2024-04-01 | 103.50 | 105.00 | 102.50 | 105.00 | 1.5M |
| 2024-03-29 | 103.50 | 104.00 | 102.00 | 102.50 | 1.2M |
| 2024-03-28 | 103.50 | 104.50 | 103.00 | 103.00 | 1.4M |
| 2024-03-27 | 103.50 | 104.50 | 103.00 | 103.50 | 1.6M |
| 2024-03-26 | 108.50 | 109.50 | 102.00 | 102.50 | 5.5M |
| 2024-03-25 | 111.50 | 111.50 | 108.50 | 108.50 | 2.5M |
| 2024-03-22 | 112.50 | 113.00 | 110.00 | 110.50 | 3.8M |
| 2024-03-21 | 117.50 | 120.00 | 113.00 | 114.00 | 9.2M |
| 2024-03-20 | 114.00 | 115.50 | 113.50 | 115.00 | 4.1M |
| 2024-03-19 | 114.50 | 115.50 | 112.50 | 113.50 | 4.7M |
| 2024-03-18 | 111.00 | 115.50 | 111.00 | 115.00 | 6.9M |
| 2024-03-15 | 110.00 | 111.50 | 109.50 | 111.00 | 1.7M |
| 2024-03-14 | 110.00 | 113.00 | 108.00 | 111.00 | 3.2M |
| 2024-03-13 | 113.00 | 114.00 | 109.50 | 110.00 | 4.5M |
| 2024-03-12 | 114.00 | 116.00 | 112.50 | 112.50 | 6.1M |
| 2024-03-11 | 111.00 | 115.50 | 110.50 | 114.00 | 7.5M |
| 2024-03-08 | 113.50 | 114.50 | 109.50 | 110.00 | 8.4M |
| 2024-03-07 | 113.50 | 114.00 | 109.00 | 112.00 | 7.7M |
| 2024-03-06 | 111.00 | 115.00 | 110.00 | 112.50 | 15.6M |
| 2024-03-05 | 105.50 | 111.00 | 104.50 | 111.00 | 8.5M |
| 2024-03-04 | 105.50 | 106.00 | 104.00 | 104.50 | 2.8M |
| 2024-03-01 | 104.50 | 109.50 | 104.50 | 105.00 | 9.7M |
| 2024-02-29 | 104.00 | 104.00 | 102.00 | 103.00 | 2.2M |
| 2024-02-27 | 106.50 | 108.00 | 103.50 | 103.50 | 2.7M |
| 2024-02-26 | 105.00 | 106.50 | 104.50 | 105.50 | 1.6M |
| 2024-02-23 | 108.50 | 109.00 | 105.00 | 105.00 | 2.5M |
| 2024-02-22 | 108.50 | 109.00 | 105.50 | 107.50 | 3.2M |
| 2024-02-21 | 107.50 | 109.00 | 106.00 | 107.50 | 1.7M |
| 2024-02-20 | 109.00 | 112.00 | 107.00 | 107.00 | 7.9M |
| 2024-02-19 | 109.00 | 109.50 | 106.50 | 107.50 | 2.2M |
| 2024-02-16 | 106.50 | 109.00 | 106.00 | 108.00 | 4.4M |
| 2024-02-15 | 104.00 | 105.50 | 101.50 | 105.00 | 3.2M |
| 2024-02-05 | 103.50 | 104.50 | 102.00 | 103.00 | 2.5M |
| 2024-02-02 | 102.50 | 103.50 | 102.00 | 102.00 | 1.7M |
| 2024-02-01 | 101.50 | 103.00 | 100.00 | 102.00 | 1.8M |
| 2024-01-31 | 102.00 | 102.50 | 101.00 | 101.50 | 1.5M |
| 2024-01-30 | 105.50 | 105.50 | 102.00 | 102.50 | 3.2M |
| 2024-01-29 | 99.60 | 105.50 | 99.20 | 105.00 | 7.3M |
| 2024-01-26 | 103.50 | 103.50 | 96.40 | 100.00 | 10.2M |
| 2024-01-25 | 107.00 | 107.50 | 104.00 | 104.50 | 2.8M |
| 2024-01-24 | 108.00 | 110.00 | 108.00 | 108.00 | 1.6M |
| 2024-01-23 | 107.00 | 109.00 | 106.00 | 108.50 | 1.6M |
| 2024-01-22 | 105.00 | 108.00 | 104.00 | 107.50 | 2.5M |
| 2024-01-19 | 105.00 | 106.50 | 104.00 | 104.00 | 1.5M |
| 2024-01-18 | 107.50 | 107.50 | 102.50 | 103.50 | 2.5M |
| 2024-01-17 | 108.00 | 109.00 | 106.00 | 106.00 | 1.9M |
| 2024-01-16 | 110.50 | 110.50 | 108.00 | 108.00 | 2.1M |
| 2024-01-15 | 110.00 | 112.00 | 109.50 | 110.50 | 2.2M |
| 2024-01-12 | 110.00 | 110.50 | 107.50 | 109.00 | 1.8M |
| 2024-01-11 | 107.00 | 111.00 | 107.00 | 110.50 | 2.5M |
| 2024-01-10 | 109.50 | 109.50 | 105.50 | 107.00 | 3.8M |
| 2024-01-09 | 113.50 | 114.00 | 108.00 | 109.50 | 5.4M |
| 2024-01-08 | 114.00 | 115.00 | 112.50 | 112.50 | 2.2M |
| 2024-01-05 | 115.50 | 116.50 | 113.50 | 113.50 | 3.5M |
| 2024-01-04 | 116.00 | 118.00 | 115.00 | 115.50 | 6.5M |
| 2024-01-03 | 113.50 | 118.00 | 113.50 | 116.50 | 10.7M |
| 2024-01-02 | 114.50 | 115.00 | 112.50 | 113.50 | 2.1M |