56.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 60.15 | 60.60 | 56.41 | 56.80 | 6.9M |
| 2025-09-25 | 60.69 | 61.70 | 59.63 | 60.07 | 8.2M |
| 2025-09-24 | 62.91 | 65.75 | 60.00 | 61.03 | 20.2M |
| 2025-09-23 | 64.18 | 69.40 | 62.10 | 62.85 | 50.8M |
| 2025-09-22 | 66.10 | 67.17 | 63.35 | 63.96 | 5.2M |
| 2025-09-19 | 67.96 | 68.79 | 65.70 | 66.07 | 9.7M |
| 2025-09-18 | 68.30 | 70.40 | 65.70 | 67.96 | 14.4M |
| 2025-09-17 | 70.30 | 71.00 | 67.50 | 67.75 | 7.6M |
| 2025-09-16 | 71.04 | 73.10 | 69.25 | 69.95 | 13.1M |
| 2025-09-15 | 70.29 | 73.85 | 68.80 | 69.95 | 19.4M |
| 2025-09-12 | 71.60 | 73.43 | 68.10 | 69.66 | 20.5M |
| 2025-09-11 | 71.49 | 77.18 | 69.55 | 71.76 | 45.3M |
| 2025-09-10 | 71.00 | 77.94 | 66.51 | 74.61 | 67.6M |
| 2025-09-09 | 78.90 | 82.97 | 70.73 | 70.86 | 30.2M |
| 2025-09-08 | 67.69 | 78.61 | 67.30 | 78.59 | 56.9M |
| 2025-09-05 | 55.21 | 67.20 | 54.65 | 65.51 | 57.5M |
| 2025-09-04 | 52.00 | 61.77 | 51.64 | 56.00 | 41.7M |
| 2025-09-03 | 52.05 | 53.88 | 51.00 | 51.48 | 3.1M |
| 2025-09-02 | 52.30 | 53.60 | 51.00 | 51.51 | 1.5M |
| 2025-09-01 | 50.00 | 55.00 | 48.76 | 51.73 | 6.6M |
| 2025-08-29 | 47.21 | 49.47 | 46.75 | 47.69 | 0.7M |
| 2025-08-28 | 48.74 | 48.74 | 46.80 | 47.21 | 0.4M |
| 2025-08-26 | 49.26 | 49.71 | 48.45 | 48.83 | 0.4M |
| 2025-08-25 | 50.52 | 50.73 | 48.75 | 49.01 | 0.4M |
| 2025-08-22 | 48.42 | 50.80 | 47.55 | 50.27 | 1.0M |
| 2025-08-21 | 49.33 | 50.13 | 47.53 | 48.29 | 0.4M |
| 2025-08-20 | 48.74 | 49.47 | 48.22 | 49.20 | 0.4M |
| 2025-08-19 | 48.08 | 49.25 | 47.31 | 48.69 | 0.5M |
| 2025-08-18 | 46.20 | 49.50 | 46.20 | 47.91 | 1.9M |
| 2025-08-14 | 46.13 | 46.29 | 45.00 | 45.22 | 0.4M |
| 2025-08-13 | 46.74 | 47.52 | 45.54 | 46.13 | 0.8M |
| 2025-08-12 | 47.77 | 47.77 | 45.80 | 46.02 | 0.6M |
| 2025-08-11 | 46.56 | 48.49 | 45.74 | 47.69 | 0.9M |
| 2025-08-08 | 49.90 | 49.99 | 44.20 | 45.65 | 1.5M |
| 2025-08-07 | 50.00 | 51.28 | 49.04 | 49.23 | 0.8M |
| 2025-08-06 | 51.45 | 51.66 | 50.50 | 50.56 | 0.3M |
| 2025-08-05 | 52.30 | 52.50 | 51.30 | 51.39 | 0.6M |
| 2025-08-04 | 51.19 | 52.61 | 50.77 | 52.04 | 0.7M |
| 2025-08-01 | 51.51 | 52.41 | 50.78 | 51.02 | 0.6M |
| 2025-07-31 | 51.98 | 52.07 | 50.90 | 51.57 | 0.8M |
| 2025-07-30 | 52.10 | 55.36 | 52.10 | 52.61 | 2.9M |
| 2025-07-29 | 52.10 | 52.66 | 51.52 | 51.62 | 0.8M |
| 2025-07-28 | 52.20 | 53.88 | 51.31 | 52.06 | 2.0M |
| 2025-07-25 | 53.55 | 53.71 | 51.45 | 51.91 | 0.5M |
| 2025-07-24 | 54.67 | 54.95 | 53.20 | 53.71 | 0.5M |
| 2025-07-23 | 52.80 | 54.80 | 52.36 | 54.50 | 0.9M |
| 2025-07-22 | 53.17 | 53.58 | 52.11 | 52.41 | 0.3M |
| 2025-07-21 | 54.84 | 54.84 | 53.00 | 53.17 | 0.6M |
| 2025-07-18 | 56.09 | 56.09 | 53.89 | 54.78 | 0.9M |
| 2025-07-17 | 54.79 | 55.78 | 53.61 | 55.25 | 1.7M |
| 2025-07-16 | 53.50 | 55.08 | 53.38 | 54.21 | 1.6M |
| 2025-07-15 | 50.99 | 53.60 | 50.99 | 53.28 | 2.1M |
| 2025-07-14 | 51.20 | 51.30 | 50.26 | 50.59 | 0.9M |
| 2025-07-11 | 51.30 | 51.88 | 51.05 | 51.28 | 0.8M |
| 2025-07-10 | 51.93 | 52.36 | 51.14 | 51.33 | 0.6M |
| 2025-07-09 | 52.00 | 52.62 | 51.15 | 51.84 | 1.1M |
| 2025-07-08 | 52.20 | 53.08 | 51.68 | 52.00 | 0.6M |
| 2025-07-07 | 53.20 | 53.31 | 51.66 | 52.24 | 1.4M |
| 2025-07-04 | 53.98 | 55.50 | 53.20 | 53.62 | 1.7M |
| 2025-07-03 | 54.17 | 54.64 | 53.50 | 53.75 | 1.1M |
| 2025-07-02 | 54.01 | 55.19 | 53.65 | 53.94 | 1.2M |
| 2025-07-01 | 54.00 | 56.64 | 53.55 | 53.98 | 1.4M |
| 2025-06-30 | 54.44 | 54.65 | 53.50 | 53.83 | 0.8M |
| 2025-06-27 | 54.19 | 54.99 | 53.49 | 53.84 | 4.2M |
| 2025-06-26 | 54.59 | 54.65 | 53.73 | 53.86 | 1.5M |
| 2025-06-25 | 54.55 | 55.20 | 53.78 | 53.97 | 1.8M |
| 2025-06-24 | 54.49 | 55.45 | 53.60 | 53.99 | 3.7M |
| 2025-06-23 | 53.52 | 54.59 | 53.01 | 53.58 | 1.5M |
| 2025-06-20 | 57.00 | 58.33 | 53.79 | 54.03 | 6.1M |
| 2025-06-19 | 59.65 | 60.48 | 55.15 | 55.58 | 2.9M |
| 2025-06-18 | 60.35 | 61.48 | 59.84 | 60.25 | 1.1M |
| 2025-06-17 | 62.65 | 63.32 | 60.70 | 60.96 | 0.9M |
| 2025-06-16 | 63.99 | 64.23 | 60.75 | 62.65 | 0.9M |
| 2025-06-13 | 61.25 | 66.48 | 61.25 | 64.32 | 1.5M |
| 2025-06-12 | 66.25 | 66.87 | 64.20 | 64.75 | 0.7M |
| 2025-06-11 | 66.59 | 67.44 | 65.74 | 65.98 | 1.1M |
| 2025-06-10 | 67.84 | 69.50 | 66.20 | 66.45 | 2.0M |
| 2025-06-09 | 70.70 | 70.70 | 65.77 | 66.76 | 4.1M |
| 2025-06-06 | 59.16 | 70.35 | 58.91 | 68.03 | 12.7M |
| 2025-06-05 | 59.59 | 60.24 | 58.02 | 58.64 | 0.6M |
| 2025-06-04 | 59.47 | 60.09 | 58.50 | 59.50 | 1.4M |
| 2025-06-03 | 60.47 | 60.90 | 58.77 | 59.27 | 2.2M |
| 2025-06-02 | 56.53 | 61.29 | 55.63 | 59.98 | 1.4M |
| 2025-05-30 | 57.88 | 58.32 | 57.30 | 57.66 | 0.5M |
| 2025-05-29 | 58.00 | 58.55 | 57.20 | 57.83 | 0.5M |
| 2025-05-28 | 58.00 | 59.34 | 57.75 | 57.94 | 0.8M |
| 2025-05-27 | 58.11 | 59.23 | 57.45 | 58.22 | 0.4M |
| 2025-05-26 | 58.39 | 59.37 | 57.90 | 58.26 | 0.3M |
| 2025-05-23 | 59.91 | 60.25 | 57.75 | 58.38 | 0.5M |
| 2025-05-22 | 59.00 | 62.00 | 58.00 | 58.98 | 0.9M |
| 2025-05-21 | 58.56 | 59.71 | 57.80 | 59.27 | 0.4M |
| 2025-05-20 | 60.44 | 60.44 | 58.50 | 58.77 | 0.4M |
| 2025-05-19 | 62.10 | 62.50 | 59.50 | 59.87 | 0.7M |
| 2025-05-16 | 61.27 | 61.59 | 60.28 | 60.94 | 0.6M |
| 2025-05-15 | 61.50 | 62.00 | 60.61 | 60.94 | 0.5M |
| 2025-05-14 | 60.45 | 63.00 | 59.50 | 60.99 | 2.0M |
| 2025-05-13 | 58.53 | 60.60 | 57.08 | 60.10 | 0.7M |
| 2025-05-12 | 56.60 | 58.49 | 55.41 | 58.47 | 1.9M |
| 2025-05-09 | 52.42 | 53.85 | 50.44 | 53.18 | 0.4M |
| 2025-05-08 | 54.75 | 55.50 | 53.25 | 53.77 | 0.3M |
| 2025-05-07 | 53.71 | 55.05 | 52.45 | 54.21 | 0.5M |
| 2025-05-06 | 58.69 | 58.69 | 55.00 | 55.09 | 0.4M |
| 2025-05-05 | 56.82 | 58.29 | 56.08 | 57.91 | 0.3M |
| 2025-05-02 | 56.22 | 58.48 | 55.71 | 56.82 | 0.3M |
| 2025-04-30 | 57.20 | 57.94 | 56.00 | 56.22 | 0.3M |
| 2025-04-29 | 58.21 | 59.33 | 57.65 | 57.99 | 0.3M |
| 2025-04-28 | 56.16 | 60.00 | 56.16 | 58.21 | 0.4M |
| 2025-04-25 | 60.20 | 60.75 | 56.55 | 57.78 | 0.6M |
| 2025-04-24 | 61.60 | 62.47 | 59.66 | 60.02 | 0.4M |
| 2025-04-23 | 61.59 | 62.70 | 60.53 | 61.56 | 0.6M |
| 2025-04-22 | 60.60 | 62.40 | 59.86 | 61.18 | 0.6M |
| 2025-04-21 | 61.60 | 61.87 | 59.83 | 60.15 | 0.7M |
| 2025-04-17 | 59.80 | 61.00 | 59.21 | 60.46 | 0.8M |
| 2025-04-16 | 60.00 | 62.90 | 58.55 | 59.61 | 1.4M |
| 2025-04-15 | 55.50 | 59.34 | 55.32 | 59.34 | 0.9M |
| 2025-04-11 | 55.10 | 55.70 | 53.52 | 53.95 | 0.5M |
| 2025-04-09 | 52.75 | 52.85 | 50.88 | 52.37 | 0.3M |
| 2025-04-08 | 53.60 | 54.60 | 51.64 | 52.41 | 0.5M |
| 2025-04-07 | 49.50 | 52.90 | 49.50 | 51.64 | 0.8M |
| 2025-04-04 | 57.76 | 57.89 | 55.00 | 55.00 | 0.6M |
| 2025-04-03 | 55.50 | 59.09 | 55.10 | 57.90 | 1.0M |
| 2025-04-02 | 56.00 | 56.80 | 54.39 | 56.63 | 0.4M |
| 2025-04-01 | 53.07 | 55.66 | 53.07 | 55.55 | 0.9M |
| 2025-03-28 | 54.55 | 55.83 | 51.50 | 53.01 | 0.6M |
| 2025-03-27 | 53.50 | 56.07 | 53.25 | 54.21 | 0.9M |
| 2025-03-26 | 57.13 | 57.74 | 54.27 | 54.48 | 0.7M |
| 2025-03-25 | 60.35 | 60.83 | 57.00 | 57.13 | 0.6M |
| 2025-03-24 | 62.99 | 63.48 | 59.85 | 60.01 | 2.3M |
| 2025-03-21 | 60.30 | 62.00 | 60.16 | 61.55 | 0.4M |
| 2025-03-20 | 60.47 | 62.95 | 59.02 | 60.99 | 0.7M |
| 2025-03-19 | 60.19 | 61.98 | 59.00 | 59.99 | 0.8M |
| 2025-03-18 | 60.00 | 62.79 | 58.56 | 60.02 | 1.9M |
| 2025-03-17 | 56.97 | 59.80 | 56.97 | 59.80 | 0.1M |
| 2025-03-13 | 58.23 | 59.67 | 56.10 | 56.96 | 0.5M |
| 2025-03-12 | 61.21 | 63.85 | 58.00 | 58.23 | 0.6M |
| 2025-03-11 | 63.97 | 63.97 | 60.99 | 60.99 | 0.9M |
| 2025-03-10 | 62.80 | 64.20 | 62.79 | 64.20 | 0.2M |
| 2025-03-07 | 59.00 | 61.15 | 58.99 | 61.15 | 0.4M |
| 2025-03-06 | 56.70 | 58.24 | 56.70 | 58.24 | 0.1M |
| 2025-03-05 | 53.30 | 55.47 | 53.29 | 55.47 | 0.2M |
| 2025-03-04 | 50.72 | 54.78 | 50.72 | 52.83 | 0.7M |
| 2025-03-03 | 56.14 | 58.10 | 53.32 | 53.32 | 0.4M |
| 2025-02-28 | 57.88 | 58.67 | 55.67 | 56.13 | 0.5M |
| 2025-02-27 | 60.79 | 60.79 | 58.10 | 58.61 | 0.3M |
| 2025-02-25 | 60.96 | 62.94 | 60.50 | 60.79 | 0.3M |
| 2025-02-24 | 63.00 | 63.19 | 60.81 | 61.02 | 0.4M |
| 2025-02-21 | 64.45 | 65.77 | 63.01 | 63.98 | 0.7M |
| 2025-02-20 | 60.67 | 62.64 | 59.81 | 62.64 | 0.2M |
| 2025-02-19 | 56.00 | 59.66 | 55.05 | 59.66 | 0.3M |
| 2025-02-18 | 59.56 | 60.40 | 56.82 | 56.82 | 0.7M |
| 2025-02-17 | 62.00 | 63.15 | 59.82 | 59.82 | 0.5M |
| 2025-02-14 | 65.79 | 67.15 | 62.97 | 62.97 | 0.4M |
| 2025-02-13 | 65.16 | 70.22 | 64.70 | 66.29 | 0.4M |
| 2025-02-12 | 71.00 | 71.99 | 66.66 | 67.63 | 0.5M |
| 2025-02-11 | 72.86 | 72.86 | 69.22 | 70.17 | 0.5M |
| 2025-02-10 | 75.90 | 76.09 | 72.20 | 72.87 | 0.2M |
| 2025-02-07 | 76.89 | 76.93 | 73.50 | 74.58 | 0.2M |
| 2025-02-06 | 78.70 | 79.00 | 76.20 | 76.71 | 0.1M |
| 2025-02-05 | 77.50 | 78.74 | 76.95 | 78.08 | 0.2M |
| 2025-02-04 | 73.72 | 77.50 | 73.72 | 76.72 | 0.2M |
| 2025-02-03 | 78.05 | 78.06 | 74.14 | 74.16 | 0.3M |
| 2025-02-01 | 84.00 | 84.00 | 77.52 | 78.05 | 0.3M |
| 2025-01-31 | 79.70 | 81.81 | 76.71 | 81.34 | 0.4M |
| 2025-01-30 | 76.49 | 78.27 | 76.42 | 78.27 | 0.1M |
| 2025-01-29 | 69.00 | 74.55 | 68.99 | 74.55 | 0.1M |
| 2025-01-28 | 75.21 | 75.95 | 70.67 | 71.00 | 0.5M |
| 2025-01-27 | 77.01 | 78.27 | 74.35 | 74.39 | 0.3M |
| 2025-01-24 | 78.38 | 79.77 | 77.00 | 78.27 | 0.2M |
| 2025-01-23 | 76.89 | 80.50 | 76.78 | 78.38 | 0.2M |
| 2025-01-22 | 79.87 | 81.04 | 75.48 | 76.78 | 0.3M |
| 2025-01-21 | 78.40 | 81.59 | 78.40 | 79.46 | 0.2M |
| 2025-01-20 | 80.69 | 81.54 | 77.47 | 79.68 | 0.3M |
| 2025-01-17 | 80.00 | 81.35 | 78.20 | 80.45 | 0.2M |
| 2025-01-16 | 81.35 | 81.90 | 78.86 | 79.45 | 0.2M |
| 2025-01-15 | 80.86 | 81.94 | 79.43 | 79.85 | 0.2M |
| 2025-01-14 | 75.00 | 79.74 | 75.00 | 79.26 | 0.3M |
| 2025-01-13 | 80.75 | 80.85 | 76.62 | 76.62 | 0.3M |
| 2025-01-10 | 83.98 | 83.99 | 79.04 | 80.66 | 0.4M |
| 2025-01-09 | 84.69 | 85.00 | 83.00 | 83.20 | 0.2M |
| 2025-01-08 | 86.99 | 86.99 | 83.56 | 84.45 | 0.2M |
| 2025-01-07 | 83.20 | 87.00 | 83.01 | 85.49 | 0.3M |
| 2025-01-06 | 89.29 | 91.00 | 82.47 | 83.80 | 0.8M |
| 2025-01-03 | 84.81 | 87.73 | 84.79 | 86.82 | 0.2M |
| 2025-01-02 | 85.88 | 86.64 | 84.50 | 84.81 | 0.2M |
| 2025-01-01 | 85.54 | 86.45 | 84.51 | 85.81 | 0.2M |