70.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 73.03 | 73.99 | 70.18 | 70.20 | 3.4M |
| 2025-09-25 | 75.86 | 76.62 | 72.50 | 73.50 | 4.4M |
| 2025-09-24 | 76.20 | 77.34 | 74.54 | 76.00 | 4.3M |
| 2025-09-23 | 78.35 | 78.72 | 75.75 | 76.75 | 4.9M |
| 2025-09-22 | 75.17 | 79.20 | 74.50 | 77.90 | 6.2M |
| 2025-09-19 | 74.99 | 76.35 | 71.77 | 74.93 | 7.7M |
| 2025-09-18 | 78.31 | 82.16 | 73.00 | 74.14 | 12.1M |
| 2025-09-17 | 72.55 | 78.00 | 71.00 | 75.87 | 9.3M |
| 2025-09-16 | 69.27 | 73.66 | 67.98 | 72.54 | 8.0M |
| 2025-09-15 | 67.61 | 71.70 | 67.10 | 68.27 | 5.6M |
| 2025-09-12 | 69.62 | 69.88 | 67.03 | 68.30 | 4.7M |
| 2025-09-11 | 68.71 | 70.50 | 66.00 | 69.52 | 6.0M |
| 2025-09-10 | 68.20 | 71.16 | 67.85 | 68.98 | 5.8M |
| 2025-09-09 | 67.71 | 69.50 | 66.80 | 68.70 | 5.3M |
| 2025-09-08 | 67.01 | 70.17 | 65.70 | 68.65 | 8.1M |
| 2025-09-05 | 62.60 | 66.80 | 61.53 | 66.18 | 8.2M |
| 2025-09-04 | 62.31 | 66.88 | 60.20 | 61.37 | 7.9M |
| 2025-09-03 | 60.50 | 63.98 | 59.60 | 61.95 | 8.0M |
| 2025-09-02 | 58.75 | 62.85 | 56.10 | 60.58 | 7.6M |
| 2025-09-01 | 58.85 | 59.68 | 57.60 | 58.68 | 3.2M |
| 2025-08-29 | 58.40 | 59.48 | 57.70 | 58.85 | 3.1M |
| 2025-08-28 | 58.51 | 59.74 | 56.30 | 58.48 | 3.8M |
| 2025-08-27 | 60.40 | 62.80 | 59.10 | 59.17 | 3.8M |
| 2025-08-26 | 62.23 | 62.23 | 59.98 | 60.22 | 3.6M |
| 2025-08-25 | 61.64 | 63.80 | 61.57 | 62.45 | 3.9M |
| 2025-08-22 | 61.00 | 62.26 | 60.75 | 61.80 | 2.7M |
| 2025-08-21 | 63.17 | 63.55 | 60.58 | 61.06 | 3.6M |
| 2025-08-20 | 63.51 | 64.80 | 62.03 | 63.17 | 3.5M |
| 2025-08-19 | 64.38 | 65.90 | 62.50 | 64.25 | 4.0M |
| 2025-08-18 | 62.50 | 65.80 | 61.45 | 63.70 | 5.2M |
| 2025-08-15 | 60.60 | 63.19 | 60.05 | 62.48 | 4.0M |
| 2025-08-14 | 61.70 | 62.05 | 60.40 | 60.60 | 2.3M |
| 2025-08-13 | 60.77 | 61.80 | 60.30 | 61.46 | 3.0M |
| 2025-08-12 | 61.32 | 61.80 | 60.50 | 60.77 | 2.6M |
| 2025-08-11 | 61.60 | 62.40 | 60.68 | 61.32 | 2.8M |
| 2025-08-08 | 61.74 | 62.73 | 61.22 | 61.27 | 2.4M |
| 2025-08-07 | 63.88 | 64.15 | 61.80 | 62.56 | 4.3M |
| 2025-08-06 | 60.47 | 64.28 | 60.31 | 63.89 | 6.1M |
| 2025-08-05 | 59.87 | 61.70 | 59.64 | 60.59 | 4.2M |
| 2025-08-04 | 56.18 | 60.13 | 55.89 | 60.09 | 5.7M |
| 2025-08-01 | 56.00 | 57.30 | 55.18 | 56.18 | 2.9M |
| 2025-07-31 | 55.30 | 57.45 | 55.30 | 56.26 | 3.5M |
| 2025-07-30 | 56.94 | 57.17 | 55.21 | 55.62 | 2.1M |
| 2025-07-29 | 56.91 | 57.18 | 55.60 | 56.94 | 2.0M |
| 2025-07-28 | 56.94 | 58.20 | 56.81 | 56.90 | 2.4M |
| 2025-07-25 | 56.99 | 57.20 | 55.39 | 56.55 | 3.3M |
| 2025-07-24 | 58.20 | 58.68 | 56.92 | 57.09 | 2.7M |
| 2025-07-23 | 58.00 | 58.89 | 56.70 | 58.11 | 2.6M |
| 2025-07-22 | 58.89 | 60.00 | 56.99 | 57.92 | 3.5M |
| 2025-07-21 | 59.64 | 60.30 | 58.50 | 58.89 | 3.2M |
| 2025-07-18 | 58.88 | 59.28 | 56.93 | 59.05 | 4.1M |
| 2025-07-17 | 60.61 | 61.29 | 58.70 | 59.41 | 4.6M |
| 2025-07-16 | 60.00 | 62.46 | 58.70 | 61.20 | 5.8M |
| 2025-07-15 | 59.00 | 59.58 | 57.81 | 59.26 | 3.9M |
| 2025-07-14 | 53.20 | 60.80 | 52.93 | 59.10 | 7.8M |
| 2025-07-11 | 53.28 | 53.83 | 52.12 | 53.08 | 2.2M |
| 2025-07-10 | 52.81 | 53.45 | 52.01 | 52.81 | 1.9M |
| 2025-07-09 | 52.97 | 53.69 | 52.02 | 52.97 | 2.6M |
| 2025-07-08 | 52.30 | 52.91 | 51.48 | 52.34 | 1.5M |
| 2025-07-07 | 52.05 | 52.75 | 51.50 | 51.80 | 1.4M |
| 2025-07-04 | 52.70 | 53.00 | 51.04 | 52.06 | 2.0M |
| 2025-07-03 | 53.02 | 53.88 | 52.45 | 52.78 | 2.0M |
| 2025-07-02 | 55.20 | 55.25 | 52.88 | 53.41 | 2.8M |
| 2025-07-01 | 57.25 | 57.55 | 54.61 | 55.57 | 3.4M |
| 2025-06-30 | 55.87 | 57.89 | 54.86 | 57.25 | 3.5M |
| 2025-06-27 | 54.62 | 57.30 | 53.20 | 55.14 | 5.4M |
| 2025-06-26 | 55.20 | 57.94 | 53.58 | 53.60 | 4.7M |
| 2025-06-25 | 54.73 | 55.44 | 54.01 | 54.85 | 1.9M |
| 2025-06-24 | 51.86 | 55.77 | 51.67 | 54.30 | 3.2M |
| 2025-06-23 | 52.49 | 53.28 | 51.85 | 52.25 | 1.6M |
| 2025-06-20 | 54.84 | 55.15 | 52.51 | 52.80 | 2.3M |
| 2025-06-19 | 54.58 | 58.50 | 54.58 | 55.10 | 3.5M |
| 2025-06-18 | 53.95 | 55.82 | 52.69 | 55.01 | 2.1M |
| 2025-06-17 | 55.15 | 55.83 | 53.47 | 53.94 | 2.1M |
| 2025-06-16 | 54.40 | 56.47 | 54.40 | 55.15 | 1.8M |
| 2025-06-13 | 56.88 | 57.18 | 55.40 | 55.58 | 1.3M |
| 2025-06-12 | 57.12 | 57.99 | 56.50 | 57.23 | 1.1M |
| 2025-06-11 | 57.03 | 58.10 | 57.03 | 57.49 | 1.5M |
| 2025-06-10 | 59.73 | 60.00 | 56.60 | 57.49 | 2.5M |
| 2025-06-09 | 61.68 | 61.85 | 59.19 | 59.79 | 2.6M |
| 2025-06-06 | 60.43 | 62.39 | 60.31 | 61.31 | 3.8M |
| 2025-06-05 | 56.72 | 61.38 | 56.32 | 61.03 | 4.4M |
| 2025-06-04 | 56.02 | 57.32 | 55.89 | 57.05 | 1.8M |
| 2025-06-03 | 55.86 | 58.38 | 55.86 | 56.45 | 2.3M |
| 2025-05-30 | 58.35 | 58.88 | 56.04 | 56.30 | 2.3M |
| 2025-05-29 | 58.15 | 58.89 | 57.38 | 58.43 | 2.8M |
| 2025-05-28 | 58.50 | 60.53 | 56.93 | 58.44 | 3.2M |
| 2025-05-27 | 58.40 | 58.86 | 57.14 | 58.14 | 2.8M |
| 2025-05-26 | 59.71 | 59.80 | 57.70 | 58.34 | 3.6M |
| 2025-05-23 | 60.94 | 61.99 | 59.20 | 59.79 | 2.9M |
| 2025-05-22 | 60.50 | 61.97 | 60.25 | 60.41 | 2.2M |
| 2025-05-21 | 61.84 | 62.68 | 60.07 | 61.15 | 3.1M |
| 2025-05-20 | 65.00 | 65.20 | 61.75 | 62.59 | 3.9M |
| 2025-05-19 | 67.03 | 67.03 | 62.48 | 63.43 | 4.8M |
| 2025-05-16 | 63.56 | 68.97 | 63.00 | 67.40 | 6.7M |
| 2025-05-15 | 61.40 | 66.00 | 60.29 | 63.80 | 6.1M |
| 2025-05-14 | 64.31 | 65.57 | 59.86 | 60.98 | 6.2M |
| 2025-05-13 | 62.86 | 66.07 | 62.07 | 62.88 | 5.4M |
| 2025-05-12 | 60.29 | 63.61 | 58.65 | 62.86 | 6.4M |
| 2025-05-09 | 62.67 | 62.85 | 58.50 | 59.64 | 6.0M |
| 2025-05-08 | 60.11 | 64.99 | 59.74 | 63.14 | 8.3M |
| 2025-05-07 | 87.00 | 88.00 | 82.65 | 84.15 | 4.3M |
| 2025-05-06 | 74.81 | 87.00 | 74.81 | 87.00 | 5.4M |
| 2025-04-30 | 72.88 | 74.55 | 71.18 | 73.99 | 2.7M |
| 2025-04-29 | 70.33 | 72.60 | 69.90 | 72.20 | 2.4M |
| 2025-04-28 | 69.32 | 72.38 | 68.77 | 69.60 | 1.9M |
| 2025-04-25 | 69.00 | 72.00 | 67.21 | 69.46 | 3.2M |
| 2025-04-24 | 68.00 | 69.60 | 66.12 | 67.88 | 2.8M |
| 2025-04-23 | 63.20 | 68.08 | 62.01 | 67.43 | 4.0M |
| 2025-04-22 | 62.03 | 64.00 | 61.11 | 61.60 | 2.3M |
| 2025-04-21 | 56.17 | 62.31 | 56.17 | 62.06 | 3.4M |
| 2025-04-18 | 57.94 | 57.94 | 56.53 | 57.00 | 1.2M |
| 2025-04-17 | 59.00 | 59.00 | 56.99 | 57.28 | 1.5M |
| 2025-04-16 | 60.28 | 60.33 | 57.00 | 58.05 | 2.2M |
| 2025-04-15 | 60.00 | 61.20 | 59.01 | 60.32 | 3.2M |
| 2025-04-14 | 60.16 | 61.50 | 57.80 | 58.88 | 3.3M |
| 2025-04-11 | 55.56 | 60.50 | 55.00 | 59.10 | 3.8M |
| 2025-04-10 | 55.86 | 60.00 | 55.21 | 55.48 | 3.6M |
| 2025-04-09 | 50.05 | 53.56 | 45.00 | 52.60 | 3.4M |
| 2025-04-08 | 53.03 | 54.84 | 48.73 | 51.46 | 3.0M |
| 2025-04-07 | 57.11 | 61.01 | 53.03 | 53.03 | 2.5M |
| 2025-04-03 | 67.84 | 69.20 | 65.49 | 66.29 | 2.0M |
| 2025-04-02 | 67.19 | 70.45 | 66.88 | 68.80 | 2.0M |
| 2025-04-01 | 68.14 | 70.00 | 65.68 | 67.00 | 2.2M |
| 2025-03-31 | 68.67 | 69.31 | 65.35 | 68.13 | 2.9M |
| 2025-03-28 | 71.72 | 72.65 | 69.31 | 69.60 | 2.3M |
| 2025-03-27 | 70.92 | 75.80 | 68.89 | 72.44 | 3.9M |
| 2025-03-26 | 70.54 | 73.79 | 69.77 | 71.15 | 2.3M |
| 2025-03-25 | 70.24 | 72.55 | 69.29 | 70.65 | 2.5M |
| 2025-03-24 | 69.31 | 70.68 | 68.00 | 69.96 | 2.1M |
| 2025-03-21 | 75.28 | 75.28 | 68.28 | 70.01 | 4.1M |
| 2025-03-20 | 74.47 | 79.01 | 72.20 | 76.04 | 3.9M |
| 2025-03-19 | 75.28 | 79.20 | 73.51 | 76.00 | 2.8M |
| 2025-03-18 | 77.60 | 78.50 | 74.79 | 76.38 | 3.2M |
| 2025-03-17 | 69.88 | 77.50 | 68.19 | 75.72 | 5.1M |
| 2025-03-14 | 67.91 | 72.62 | 65.81 | 70.89 | 4.9M |
| 2025-03-13 | 74.54 | 74.91 | 66.60 | 68.95 | 3.8M |
| 2025-03-12 | 78.00 | 78.50 | 75.01 | 75.29 | 3.4M |
| 2025-03-11 | 76.44 | 79.80 | 74.25 | 76.35 | 4.5M |
| 2025-03-10 | 80.00 | 83.66 | 77.71 | 78.00 | 6.0M |
| 2025-03-07 | 72.80 | 82.50 | 72.64 | 77.77 | 7.0M |
| 2025-03-06 | 78.35 | 78.89 | 71.00 | 72.65 | 4.6M |
| 2025-03-05 | 60.39 | 72.77 | 59.40 | 72.77 | 7.1M |
| 2025-03-04 | 59.81 | 61.45 | 58.50 | 60.64 | 2.2M |
| 2025-03-03 | 60.22 | 62.84 | 58.39 | 58.82 | 3.9M |
| 2025-02-28 | 60.33 | 60.33 | 56.60 | 59.57 | 4.6M |
| 2025-02-27 | 71.49 | 71.49 | 59.41 | 61.48 | 7.9M |
| 2025-02-26 | 71.40 | 78.60 | 71.40 | 71.88 | 5.8M |
| 2025-02-25 | 69.60 | 72.90 | 68.00 | 70.99 | 3.2M |
| 2025-02-24 | 68.83 | 72.50 | 66.50 | 70.37 | 4.5M |
| 2025-02-21 | 71.00 | 71.60 | 67.20 | 68.46 | 3.8M |
| 2025-02-20 | 68.00 | 73.00 | 67.53 | 71.56 | 3.9M |
| 2025-02-19 | 68.88 | 70.97 | 66.00 | 68.36 | 4.7M |
| 2025-02-18 | 73.00 | 74.80 | 66.88 | 67.59 | 4.7M |
| 2025-02-17 | 68.69 | 72.58 | 67.10 | 72.33 | 2.9M |
| 2025-02-14 | 71.03 | 73.60 | 66.72 | 68.37 | 3.8M |
| 2025-02-13 | 73.92 | 74.50 | 68.56 | 72.03 | 3.2M |
| 2025-02-12 | 72.27 | 75.66 | 70.11 | 72.31 | 3.6M |
| 2025-02-11 | 68.91 | 75.88 | 66.73 | 73.00 | 4.2M |
| 2025-02-10 | 62.98 | 71.41 | 61.60 | 70.35 | 4.7M |
| 2025-02-07 | 61.00 | 65.58 | 60.20 | 62.32 | 4.4M |
| 2025-02-06 | 58.80 | 62.68 | 58.27 | 61.61 | 3.9M |
| 2025-02-05 | 61.30 | 61.30 | 58.58 | 58.96 | 3.1M |
| 2025-01-27 | 62.61 | 62.85 | 59.34 | 60.90 | 3.8M |
| 2025-01-24 | 61.90 | 63.70 | 60.66 | 63.56 | 5.4M |
| 2025-01-23 | 62.69 | 63.78 | 60.38 | 61.80 | 5.2M |
| 2025-01-22 | 59.48 | 64.36 | 59.10 | 60.70 | 6.0M |
| 2025-01-21 | 58.88 | 63.49 | 57.10 | 61.30 | 8.8M |
| 2025-01-20 | 49.47 | 58.92 | 49.47 | 58.00 | 9.8M |
| 2025-01-17 | 50.03 | 52.20 | 48.80 | 49.10 | 4.5M |
| 2025-01-16 | 49.78 | 51.60 | 48.13 | 49.73 | 6.0M |
| 2025-01-15 | 50.65 | 51.42 | 48.78 | 49.70 | 5.3M |
| 2025-01-14 | 45.02 | 50.39 | 44.60 | 49.38 | 6.6M |
| 2025-01-13 | 45.52 | 48.00 | 44.52 | 45.36 | 5.8M |
| 2025-01-10 | 48.22 | 52.60 | 46.20 | 46.99 | 7.9M |
| 2025-01-09 | 42.00 | 49.99 | 40.30 | 48.39 | 8.7M |
| 2025-01-08 | 39.08 | 42.98 | 38.15 | 42.50 | 5.0M |
| 2025-01-07 | 38.30 | 40.00 | 37.65 | 39.46 | 3.1M |
| 2025-01-06 | 40.05 | 40.20 | 36.57 | 38.30 | 3.2M |
| 2025-01-03 | 40.07 | 41.38 | 37.00 | 38.52 | 2.6M |
| 2025-01-02 | 39.50 | 40.75 | 38.83 | 39.78 | 2.0M |