70,400.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 70,500.00 | 72,900.00 | 70,000.00 | 70,400.00 | 0.1M |
| 2025-09-26 | 72,600.00 | 73,200.00 | 69,800.00 | 70,500.00 | 0.1M |
| 2025-09-25 | 72,500.00 | 76,400.00 | 71,200.00 | 72,100.00 | 0.2M |
| 2025-09-24 | 74,800.00 | 76,600.00 | 72,900.00 | 73,100.00 | 0.1M |
| 2025-09-23 | 77,600.00 | 77,700.00 | 74,100.00 | 76,000.00 | 0.1M |
| 2025-09-22 | 78,700.00 | 79,300.00 | 76,600.00 | 77,500.00 | 0.2M |
| 2025-09-19 | 75,400.00 | 79,400.00 | 73,300.00 | 76,800.00 | 0.3M |
| 2025-09-18 | 75,100.00 | 77,000.00 | 74,800.00 | 75,900.00 | 0.1M |
| 2025-09-17 | 73,900.00 | 75,500.00 | 72,900.00 | 73,900.00 | 0.0M |
| 2025-09-16 | 77,500.00 | 77,500.00 | 73,600.00 | 74,700.00 | 0.1M |
| 2025-09-15 | 77,000.00 | 78,400.00 | 75,000.00 | 76,900.00 | 0.2M |
| 2025-09-12 | 74,400.00 | 75,800.00 | 73,500.00 | 74,600.00 | 0.1M |
| 2025-09-11 | 73,700.00 | 74,400.00 | 73,000.00 | 73,700.00 | 0.0M |
| 2025-09-10 | 74,300.00 | 75,300.00 | 73,100.00 | 73,400.00 | 0.1M |
| 2025-09-09 | 73,800.00 | 73,800.00 | 71,200.00 | 72,800.00 | 0.0M |
| 2025-09-08 | 74,600.00 | 75,700.00 | 72,600.00 | 73,500.00 | 0.1M |
| 2025-09-05 | 72,700.00 | 73,300.00 | 71,500.00 | 72,600.00 | 0.0M |
| 2025-09-04 | 72,700.00 | 73,500.00 | 71,900.00 | 72,500.00 | 0.0M |
| 2025-09-03 | 74,000.00 | 74,000.00 | 72,000.00 | 72,900.00 | 0.0M |
| 2025-09-02 | 71,500.00 | 74,500.00 | 70,300.00 | 74,100.00 | 0.1M |
| 2025-09-01 | 71,500.00 | 72,300.00 | 69,300.00 | 70,400.00 | 0.1M |
| 2025-08-29 | 70,700.00 | 71,000.00 | 68,300.00 | 69,300.00 | 0.1M |
| 2025-08-28 | 74,000.00 | 74,200.00 | 70,100.00 | 70,600.00 | 0.1M |
| 2025-08-27 | 74,900.00 | 74,900.00 | 70,600.00 | 72,500.00 | 0.1M |
| 2025-08-26 | 66,800.00 | 76,500.00 | 65,500.00 | 73,600.00 | 0.4M |
| 2025-08-25 | 63,700.00 | 67,600.00 | 63,100.00 | 66,700.00 | 0.1M |
| 2025-08-22 | 60,500.00 | 62,800.00 | 60,500.00 | 61,800.00 | 0.1M |
| 2025-08-21 | 63,000.00 | 63,300.00 | 60,900.00 | 61,200.00 | 0.0M |
| 2025-08-20 | 63,400.00 | 64,600.00 | 61,300.00 | 62,900.00 | 0.0M |
| 2025-08-19 | 67,400.00 | 67,900.00 | 65,700.00 | 66,000.00 | 0.0M |
| 2025-08-18 | 68,800.00 | 68,800.00 | 67,200.00 | 67,200.00 | 0.0M |
| 2025-08-14 | 70,000.00 | 70,000.00 | 64,400.00 | 69,300.00 | 0.0M |
| 2025-08-13 | 71,200.00 | 71,500.00 | 68,900.00 | 69,200.00 | 0.0M |
| 2025-08-12 | 70,400.00 | 72,000.00 | 70,100.00 | 70,400.00 | 0.0M |
| 2025-08-11 | 71,700.00 | 72,300.00 | 70,100.00 | 70,400.00 | 0.0M |
| 2025-08-08 | 69,700.00 | 72,300.00 | 69,200.00 | 70,500.00 | 0.0M |
| 2025-08-07 | 69,300.00 | 69,900.00 | 68,600.00 | 69,700.00 | 0.0M |
| 2025-08-06 | 68,500.00 | 69,400.00 | 67,900.00 | 68,600.00 | 0.0M |
| 2025-08-05 | 68,100.00 | 69,900.00 | 67,500.00 | 69,200.00 | 0.0M |
| 2025-08-04 | 64,600.00 | 68,300.00 | 64,500.00 | 67,400.00 | 0.0M |
| 2025-08-01 | 70,200.00 | 70,200.00 | 65,800.00 | 66,100.00 | 0.1M |
| 2025-07-31 | 70,700.00 | 70,800.00 | 69,900.00 | 70,500.00 | 0.0M |
| 2025-07-30 | 71,100.00 | 71,500.00 | 70,000.00 | 70,100.00 | 0.1M |
| 2025-07-29 | 71,500.00 | 72,700.00 | 70,500.00 | 70,900.00 | 0.0M |
| 2025-07-28 | 71,800.00 | 71,900.00 | 70,700.00 | 71,200.00 | 0.0M |
| 2025-07-25 | 71,500.00 | 72,600.00 | 71,500.00 | 72,000.00 | 0.0M |
| 2025-07-24 | 72,000.00 | 73,300.00 | 71,400.00 | 71,500.00 | 0.0M |
| 2025-07-23 | 72,500.00 | 73,300.00 | 70,900.00 | 72,400.00 | 0.0M |
| 2025-07-22 | 74,000.00 | 74,000.00 | 72,200.00 | 73,000.00 | 0.0M |
| 2025-07-21 | 72,700.00 | 74,200.00 | 72,400.00 | 73,600.00 | 0.0M |
| 2025-07-18 | 74,200.00 | 75,000.00 | 72,800.00 | 73,500.00 | 0.0M |
| 2025-07-17 | 75,800.00 | 76,000.00 | 73,300.00 | 74,200.00 | 0.0M |
| 2025-07-16 | 74,900.00 | 78,000.00 | 72,800.00 | 75,200.00 | 0.1M |
| 2025-07-15 | 70,900.00 | 75,700.00 | 70,300.00 | 74,600.00 | 0.1M |
| 2025-07-14 | 70,900.00 | 71,300.00 | 69,400.00 | 70,700.00 | 0.0M |
| 2025-07-11 | 72,700.00 | 72,900.00 | 70,900.00 | 70,900.00 | 0.1M |
| 2025-07-10 | 73,100.00 | 73,200.00 | 72,000.00 | 72,400.00 | 0.1M |
| 2025-07-09 | 72,500.00 | 73,600.00 | 71,800.00 | 72,500.00 | 0.1M |
| 2025-07-08 | 73,600.00 | 73,900.00 | 71,200.00 | 72,500.00 | 0.1M |
| 2025-07-07 | 73,200.00 | 75,300.00 | 72,100.00 | 72,300.00 | 0.1M |
| 2025-07-04 | 77,100.00 | 78,500.00 | 73,200.00 | 73,400.00 | 0.1M |
| 2025-07-03 | 78,100.00 | 78,300.00 | 76,000.00 | 76,400.00 | 0.1M |
| 2025-07-02 | 81,600.00 | 81,800.00 | 77,900.00 | 78,300.00 | 0.1M |
| 2025-07-01 | 81,400.00 | 84,600.00 | 80,500.00 | 81,000.00 | 0.2M |
| 2025-06-30 | 84,800.00 | 85,000.00 | 79,900.00 | 81,200.00 | 0.2M |
| 2025-06-27 | 78,700.00 | 87,600.00 | 76,800.00 | 82,500.00 | 0.6M |
| 2025-06-26 | 81,500.00 | 82,100.00 | 75,800.00 | 77,900.00 | 0.1M |
| 2025-06-25 | 81,500.00 | 82,300.00 | 78,900.00 | 79,700.00 | 0.1M |
| 2025-06-24 | 83,400.00 | 83,900.00 | 80,200.00 | 82,400.00 | 0.3M |
| 2025-06-23 | 73,900.00 | 81,100.00 | 73,100.00 | 79,700.00 | 0.3M |
| 2025-06-20 | 73,000.00 | 76,300.00 | 72,800.00 | 75,800.00 | 0.1M |
| 2025-06-19 | 73,900.00 | 74,700.00 | 72,000.00 | 73,100.00 | 0.1M |
| 2025-06-18 | 73,500.00 | 73,800.00 | 72,500.00 | 73,200.00 | 0.1M |
| 2025-06-17 | 74,500.00 | 76,800.00 | 72,500.00 | 73,400.00 | 0.1M |
| 2025-06-16 | 73,800.00 | 74,800.00 | 71,700.00 | 73,600.00 | 0.1M |
| 2025-06-13 | 79,200.00 | 79,200.00 | 74,500.00 | 75,400.00 | 0.1M |
| 2025-06-12 | 76,300.00 | 78,200.00 | 75,900.00 | 77,400.00 | 0.1M |
| 2025-06-11 | 76,500.00 | 77,800.00 | 76,100.00 | 76,800.00 | 0.1M |
| 2025-06-10 | 76,900.00 | 79,200.00 | 75,200.00 | 76,300.00 | 0.1M |
| 2025-06-09 | 76,200.00 | 77,300.00 | 73,200.00 | 76,700.00 | 0.1M |
| 2025-06-05 | 78,000.00 | 78,600.00 | 75,500.00 | 77,200.00 | 0.1M |
| 2025-06-04 | 75,700.00 | 80,400.00 | 75,700.00 | 79,600.00 | 0.2M |
| 2025-06-02 | 71,900.00 | 75,100.00 | 71,200.00 | 74,800.00 | 0.1M |
| 2025-05-30 | 71,600.00 | 71,600.00 | 70,200.00 | 71,000.00 | 0.0M |
| 2025-05-29 | 72,800.00 | 73,700.00 | 71,200.00 | 71,200.00 | 0.0M |
| 2025-05-28 | 72,800.00 | 73,400.00 | 71,500.00 | 71,700.00 | 0.0M |
| 2025-05-27 | 71,200.00 | 73,000.00 | 70,300.00 | 72,400.00 | 0.0M |
| 2025-05-26 | 70,000.00 | 71,500.00 | 69,300.00 | 71,200.00 | 0.0M |
| 2025-05-23 | 71,200.00 | 71,500.00 | 70,200.00 | 70,500.00 | 0.0M |
| 2025-05-22 | 72,000.00 | 72,000.00 | 70,000.00 | 70,600.00 | 0.1M |
| 2025-05-21 | 73,300.00 | 74,500.00 | 72,100.00 | 72,600.00 | 0.0M |
| 2025-05-20 | 74,900.00 | 75,200.00 | 72,600.00 | 73,100.00 | 0.1M |
| 2025-05-19 | 75,200.00 | 75,300.00 | 72,100.00 | 73,800.00 | 0.1M |
| 2025-05-16 | 78,800.00 | 79,300.00 | 75,400.00 | 76,700.00 | 0.1M |
| 2025-05-15 | 80,300.00 | 81,100.00 | 75,700.00 | 78,200.00 | 0.2M |
| 2025-05-14 | 74,800.00 | 82,800.00 | 73,800.00 | 81,100.00 | 0.4M |
| 2025-05-13 | 71,200.00 | 74,500.00 | 71,100.00 | 72,700.00 | 0.2M |
| 2025-05-12 | 69,900.00 | 70,500.00 | 69,000.00 | 69,800.00 | 0.0M |
| 2025-05-09 | 72,500.00 | 72,500.00 | 69,500.00 | 69,500.00 | 0.1M |
| 2025-05-08 | 72,000.00 | 72,700.00 | 71,500.00 | 72,500.00 | 0.1M |
| 2025-05-07 | 70,500.00 | 72,500.00 | 70,400.00 | 71,700.00 | 0.1M |
| 2025-05-02 | 71,600.00 | 72,200.00 | 69,800.00 | 70,100.00 | 0.1M |
| 2025-04-30 | 71,500.00 | 72,200.00 | 69,600.00 | 70,600.00 | 0.1M |
| 2025-04-29 | 70,400.00 | 71,600.00 | 69,500.00 | 70,400.00 | 0.1M |
| 2025-04-28 | 71,100.00 | 71,400.00 | 68,700.00 | 70,200.00 | 0.1M |
| 2025-04-25 | 71,100.00 | 71,800.00 | 70,600.00 | 70,900.00 | 0.1M |
| 2025-04-24 | 73,300.00 | 73,300.00 | 70,300.00 | 70,900.00 | 0.1M |
| 2025-04-23 | 75,000.00 | 75,400.00 | 72,600.00 | 72,700.00 | 0.1M |
| 2025-04-22 | 73,300.00 | 75,500.00 | 73,200.00 | 73,900.00 | 0.1M |
| 2025-04-21 | 76,100.00 | 77,400.00 | 74,900.00 | 75,100.00 | 0.1M |
| 2025-04-18 | 77,500.00 | 77,500.00 | 75,000.00 | 76,700.00 | 0.1M |
| 2025-04-17 | 74,600.00 | 78,500.00 | 74,500.00 | 77,700.00 | 0.1M |
| 2025-04-16 | 78,800.00 | 79,200.00 | 75,500.00 | 76,100.00 | 0.1M |
| 2025-04-15 | 79,800.00 | 81,100.00 | 78,400.00 | 79,300.00 | 0.2M |
| 2025-04-14 | 80,200.00 | 80,350.00 | 77,000.00 | 79,400.00 | 0.2M |
| 2025-04-11 | 75,000.00 | 80,000.00 | 74,900.00 | 79,800.00 | 0.3M |
| 2025-04-10 | 78,400.00 | 78,400.00 | 73,500.00 | 77,100.00 | 0.3M |
| 2025-04-09 | 71,900.00 | 75,700.00 | 70,600.00 | 72,600.00 | 0.4M |
| 2025-04-08 | 85,500.00 | 85,700.00 | 74,500.00 | 75,100.00 | 0.5M |
| 2025-04-07 | 77,000.00 | 86,600.00 | 75,300.00 | 81,500.00 | 0.9M |
| 2025-04-04 | 100,000.00 | 101,900.00 | 79,700.00 | 83,100.00 | 1.7M |
| 2025-04-03 | 77,000.00 | 93,000.00 | 77,000.00 | 92,600.00 | 1.8M |
| 2025-04-02 | 78,200.00 | 79,100.00 | 70,100.00 | 72,300.00 | 1.3M |
| 2025-04-01 | 62,100.00 | 63,100.00 | 60,500.00 | 61,700.00 | 0.1M |
| 2025-03-31 | 56,300.00 | 61,600.00 | 56,200.00 | 61,300.00 | 0.1M |
| 2025-03-28 | 60,800.00 | 61,500.00 | 54,900.00 | 57,400.00 | 0.1M |
| 2025-03-27 | 61,100.00 | 62,200.00 | 59,200.00 | 60,800.00 | 0.1M |
| 2025-03-26 | 61,500.00 | 62,500.00 | 60,300.00 | 62,100.00 | 0.1M |
| 2025-03-25 | 64,800.00 | 64,800.00 | 60,600.00 | 60,800.00 | 0.2M |
| 2025-03-24 | 61,300.00 | 65,500.00 | 61,300.00 | 64,600.00 | 0.2M |
| 2025-03-21 | 63,000.00 | 63,500.00 | 60,500.00 | 61,200.00 | 0.2M |
| 2025-03-20 | 63,400.00 | 66,900.00 | 62,500.00 | 63,000.00 | 0.2M |
| 2025-03-19 | 64,700.00 | 64,700.00 | 60,500.00 | 63,000.00 | 0.3M |
| 2025-03-18 | 65,500.00 | 66,000.00 | 63,800.00 | 64,700.00 | 0.2M |
| 2025-03-17 | 68,500.00 | 68,800.00 | 64,500.00 | 65,200.00 | 0.2M |
| 2025-03-14 | 64,200.00 | 69,200.00 | 63,000.00 | 67,500.00 | 0.4M |
| 2025-03-13 | 66,800.00 | 67,200.00 | 62,900.00 | 64,200.00 | 0.2M |
| 2025-03-12 | 66,900.00 | 67,400.00 | 64,300.00 | 66,400.00 | 0.4M |
| 2025-03-11 | 59,400.00 | 66,900.00 | 58,000.00 | 66,900.00 | 0.5M |
| 2025-03-10 | 64,000.00 | 65,000.00 | 61,200.00 | 62,700.00 | 0.2M |
| 2025-03-07 | 61,500.00 | 64,100.00 | 59,800.00 | 63,800.00 | 0.2M |
| 2025-03-06 | 60,300.00 | 63,100.00 | 58,600.00 | 62,400.00 | 0.3M |
| 2025-03-05 | 60,800.00 | 62,300.00 | 58,500.00 | 60,300.00 | 0.3M |
| 2025-03-04 | 54,700.00 | 59,900.00 | 54,200.00 | 59,500.00 | 0.4M |
| 2025-02-28 | 58,500.00 | 59,300.00 | 54,900.00 | 56,700.00 | 0.5M |
| 2025-02-27 | 62,200.00 | 62,900.00 | 58,600.00 | 60,800.00 | 0.3M |
| 2025-02-26 | 59,900.00 | 61,700.00 | 57,000.00 | 60,400.00 | 0.4M |
| 2025-02-25 | 65,000.00 | 65,900.00 | 59,900.00 | 60,100.00 | 0.7M |
| 2025-02-24 | 67,500.00 | 69,500.00 | 67,500.00 | 67,500.00 | 0.2M |
| 2025-02-21 | 68,000.00 | 72,600.00 | 68,000.00 | 71,100.00 | 0.5M |
| 2025-02-20 | 66,200.00 | 66,800.00 | 63,600.00 | 66,700.00 | 0.4M |
| 2025-02-19 | 69,700.00 | 82,000.00 | 67,600.00 | 68,300.00 | 5.3M |
| 2025-02-18 | 54,000.00 | 65,000.00 | 53,500.00 | 65,000.00 | 3.6M |
| 2025-02-17 | 46,000.00 | 50,000.00 | 45,000.00 | 50,000.00 | 0.8M |
| 2025-02-14 | 45,750.00 | 46,550.00 | 44,600.00 | 45,400.00 | 0.4M |
| 2025-02-13 | 45,250.00 | 47,150.00 | 44,300.00 | 45,750.00 | 0.5M |
| 2025-02-12 | 47,450.00 | 47,800.00 | 45,000.00 | 46,250.00 | 0.8M |
| 2025-02-11 | 43,450.00 | 52,300.00 | 41,850.00 | 47,850.00 | 3.5M |
| 2025-02-10 | 46,700.00 | 48,850.00 | 44,500.00 | 45,000.00 | 4.0M |
| 2025-02-07 | 35,100.00 | 37,650.00 | 34,550.00 | 37,600.00 | 0.6M |
| 2025-02-06 | 35,700.00 | 35,700.00 | 33,500.00 | 34,550.00 | 0.3M |
| 2025-02-05 | 33,750.00 | 35,750.00 | 33,150.00 | 34,850.00 | 0.4M |
| 2025-02-04 | 31,950.00 | 33,850.00 | 31,700.00 | 32,650.00 | 0.2M |
| 2025-02-03 | 32,250.00 | 32,750.00 | 30,500.00 | 31,850.00 | 0.2M |
| 2025-01-31 | 32,700.00 | 33,300.00 | 32,050.00 | 33,000.00 | 0.2M |
| 2025-01-24 | 32,750.00 | 33,350.00 | 32,350.00 | 32,650.00 | 0.1M |
| 2025-01-23 | 34,700.00 | 35,050.00 | 32,750.00 | 32,750.00 | 0.1M |
| 2025-01-22 | 35,200.00 | 35,250.00 | 34,150.00 | 34,150.00 | 0.1M |
| 2025-01-21 | 33,700.00 | 35,400.00 | 33,400.00 | 34,450.00 | 0.1M |
| 2025-01-20 | 35,600.00 | 36,600.00 | 33,650.00 | 33,700.00 | 0.2M |
| 2025-01-17 | 35,350.00 | 35,350.00 | 34,300.00 | 34,800.00 | 0.1M |
| 2025-01-16 | 35,800.00 | 36,000.00 | 35,050.00 | 35,350.00 | 0.1M |
| 2025-01-15 | 35,950.00 | 36,150.00 | 35,100.00 | 35,250.00 | 0.1M |
| 2025-01-14 | 35,000.00 | 36,200.00 | 34,450.00 | 35,700.00 | 0.1M |
| 2025-01-13 | 36,150.00 | 36,200.00 | 34,750.00 | 34,800.00 | 0.2M |
| 2025-01-10 | 36,650.00 | 36,950.00 | 35,350.00 | 36,200.00 | 0.3M |
| 2025-01-09 | 34,000.00 | 37,200.00 | 31,850.00 | 35,700.00 | 0.6M |
| 2025-01-08 | 33,500.00 | 34,650.00 | 33,400.00 | 34,000.00 | 0.1M |
| 2025-01-07 | 34,250.00 | 34,900.00 | 33,700.00 | 34,050.00 | 0.1M |
| 2025-01-06 | 33,650.00 | 34,400.00 | 33,400.00 | 33,950.00 | 0.2M |
| 2025-01-03 | 34,200.00 | 34,550.00 | 32,850.00 | 33,500.00 | 0.3M |
| 2025-01-02 | 32,050.00 | 36,450.00 | 31,850.00 | 35,000.00 | 0.9M |