56.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 57.80 | 58.15 | 57.60 | 57.85 | 497.1K |
| 09:35 | 57.80 | 58.40 | 57.50 | 58.40 | 296.0K |
| 09:40 | 58.45 | 58.60 | 58.40 | 58.45 | 201.2K |
| 09:45 | 58.40 | 58.75 | 58.40 | 58.50 | 173.2K |
| 09:50 | 58.45 | 58.65 | 58.30 | 58.30 | 126.4K |
| 09:55 | 58.35 | 58.45 | 58.30 | 58.35 | 86.1K |
| 10:00 | 58.35 | 58.65 | 58.30 | 58.55 | 269.9K |
| 10:05 | 58.45 | 58.50 | 58.25 | 58.45 | 150.2K |
| 10:10 | 58.50 | 58.50 | 58.05 | 58.10 | 146.5K |
| 10:15 | 58.00 | 58.05 | 57.70 | 57.75 | 101.2K |
| 10:20 | 57.70 | 57.85 | 57.65 | 57.85 | 88.8K |
| 10:25 | 57.90 | 58.00 | 57.90 | 58.00 | 58.5K |
| 10:30 | 57.95 | 58.20 | 57.95 | 58.20 | 50.1K |
| 10:35 | 58.15 | 58.20 | 57.95 | 58.00 | 49.3K |
| 10:40 | 58.05 | 58.05 | 57.90 | 57.95 | 49.2K |
| 10:45 | 57.90 | 57.95 | 57.90 | 57.90 | 8.2K |
| 10:50 | 57.95 | 57.95 | 57.90 | 57.95 | 20.1K |
| 10:55 | 57.90 | 57.95 | 57.80 | 57.80 | 84.1K |
| 11:00 | 57.85 | 58.15 | 57.85 | 58.15 | 90.0K |
| 11:05 | 58.15 | 58.40 | 58.15 | 58.15 | 98.4K |
| 11:10 | 58.20 | 58.20 | 58.00 | 58.00 | 37.2K |
| 11:15 | 58.05 | 58.05 | 57.95 | 57.95 | 8.1K |
| 11:20 | 57.90 | 57.95 | 57.85 | 57.95 | 22.5K |
| 11:25 | 58.00 | 58.05 | 57.95 | 58.05 | 43.5K |
| 11:30 | 58.00 | 58.10 | 58.00 | 58.10 | 20.3K |
| 11:35 | 58.05 | 58.10 | 58.05 | 58.10 | 12.3K |
| 11:40 | 58.05 | 58.10 | 58.05 | 58.05 | 37.4K |
| 11:45 | 58.10 | 58.10 | 57.95 | 57.95 | 22.9K |
| 11:50 | 57.90 | 57.95 | 57.90 | 57.95 | 8.9K |
| 11:55 | 57.90 | 57.95 | 57.85 | 57.85 | 82.8K |
| 13:00 | 57.90 | 57.90 | 57.75 | 57.75 | 68.0K |
| 13:05 | 57.70 | 57.70 | 57.60 | 57.70 | 63.3K |
| 13:10 | 57.65 | 57.70 | 57.60 | 57.70 | 96.8K |
| 13:15 | 57.65 | 57.80 | 57.65 | 57.80 | 65.8K |
| 13:20 | 57.75 | 57.80 | 57.75 | 57.80 | 19.8K |
| 13:25 | 57.80 | 57.80 | 57.75 | 57.80 | 25.5K |
| 13:30 | 57.75 | 57.80 | 57.75 | 57.80 | 47.8K |
| 13:35 | 57.75 | 57.85 | 57.75 | 57.80 | 45.4K |
| 13:40 | 57.75 | 57.80 | 57.75 | 57.80 | 7.7K |
| 13:45 | 57.65 | 57.65 | 57.60 | 57.65 | 72.8K |
| 13:50 | 57.60 | 57.65 | 57.55 | 57.60 | 36.5K |
| 13:55 | 57.55 | 57.60 | 57.55 | 57.60 | 7.1K |
| 14:00 | 57.55 | 57.70 | 57.55 | 57.70 | 72.6K |
| 14:05 | 57.65 | 57.80 | 57.65 | 57.80 | 45.4K |
| 14:10 | 57.80 | 57.85 | 57.80 | 57.85 | 24.4K |
| 14:15 | 57.85 | 57.85 | 57.80 | 57.80 | 7.1K |
| 14:20 | 57.85 | 57.85 | 57.80 | 57.85 | 23.9K |
| 14:25 | 57.80 | 57.90 | 57.80 | 57.90 | 25.2K |
| 14:30 | 57.85 | 57.90 | 57.70 | 57.70 | 87.3K |
| 14:35 | 57.65 | 57.70 | 57.60 | 57.70 | 42.3K |
| 14:40 | 57.65 | 57.70 | 57.65 | 57.70 | 34.8K |
| 14:45 | 57.65 | 57.70 | 57.65 | 57.70 | 46.0K |
| 14:50 | 57.65 | 57.70 | 57.60 | 57.60 | 69.1K |
| 14:55 | 57.65 | 57.65 | 57.45 | 57.45 | 116.4K |
| 15:00 | 57.40 | 57.45 | 57.25 | 57.25 | 135.0K |
| 15:05 | 57.30 | 57.30 | 57.00 | 57.25 | 160.6K |
| 15:10 | 57.25 | 57.25 | 57.05 | 57.05 | 93.1K |
| 15:15 | 56.95 | 56.95 | 56.65 | 56.75 | 149.7K |
| 15:20 | 56.70 | 56.75 | 56.45 | 56.60 | 145.5K |
| 15:25 | 56.65 | 56.95 | 56.60 | 56.95 | 100.5K |
| 15:30 | 56.90 | 56.90 | 56.75 | 56.90 | 112.6K |
| 15:35 | 56.85 | 56.90 | 56.75 | 56.75 | 134.4K |
| 15:40 | 56.70 | 56.70 | 56.55 | 56.60 | 84.6K |
| 15:45 | 56.65 | 56.75 | 56.50 | 56.75 | 281.1K |
| 15:50 | 56.75 | 56.75 | 56.60 | 56.65 | 129.5K |
| 15:55 | 56.65 | 56.65 | 56.30 | 56.60 | 1,034.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 57.70 | 58.75 | 56.30 | 56.60 | 6.7M |
| 2025-09-25 | 56.40 | 57.40 | 55.65 | 56.70 | 6.1M |
| 2025-09-24 | 54.45 | 55.80 | 53.75 | 55.45 | 9.8M |
| 2025-09-23 | 55.10 | 55.35 | 52.15 | 53.75 | 17.6M |
| 2025-09-22 | 59.45 | 59.60 | 55.90 | 57.15 | 36.8M |
| 2025-09-19 | 58.20 | 60.35 | 57.45 | 58.65 | 21.7M |
| 2025-09-18 | 57.80 | 58.80 | 54.70 | 56.15 | 21.0M |
| 2025-09-17 | 54.85 | 57.15 | 54.75 | 56.90 | 17.3M |
| 2025-09-16 | 50.85 | 51.85 | 50.60 | 51.05 | 6.1M |
| 2025-09-15 | 48.56 | 51.65 | 48.44 | 49.82 | 11.6M |
| 2025-09-12 | 48.00 | 48.62 | 47.16 | 48.12 | 10.6M |
| 2025-09-11 | 45.02 | 47.32 | 44.76 | 45.90 | 21.4M |
| 2025-09-10 | 48.80 | 48.98 | 46.66 | 46.72 | 9.7M |
| 2025-09-09 | 48.50 | 48.98 | 47.68 | 47.80 | 5.0M |
| 2025-09-08 | 47.70 | 47.70 | 46.40 | 47.18 | 7.2M |
| 2025-09-05 | 48.20 | 48.70 | 47.06 | 47.84 | 10.0M |
| 2025-09-04 | 50.10 | 50.30 | 48.16 | 48.24 | 13.7M |
| 2025-09-03 | 52.65 | 53.35 | 50.80 | 51.55 | 9.5M |
| 2025-09-02 | 53.50 | 53.95 | 50.75 | 51.05 | 8.8M |
| 2025-09-01 | 50.55 | 53.75 | 50.05 | 52.95 | 10.9M |
| 2025-08-29 | 50.55 | 52.20 | 49.54 | 50.60 | 9.7M |
| 2025-08-28 | 50.25 | 51.20 | 49.56 | 50.50 | 9.7M |
| 2025-08-27 | 53.55 | 53.95 | 51.00 | 51.65 | 17.3M |
| 2025-08-26 | 48.50 | 49.94 | 48.40 | 49.54 | 16.8M |
| 2025-08-25 | 52.55 | 54.40 | 50.60 | 52.70 | 36.0M |
| 2025-08-22 | 43.60 | 45.82 | 43.40 | 45.76 | 22.7M |
| 2025-08-21 | 39.60 | 41.38 | 39.30 | 41.18 | 11.5M |
| 2025-08-20 | 39.24 | 39.80 | 38.54 | 39.12 | 5.8M |
| 2025-08-19 | 38.02 | 39.34 | 37.22 | 38.64 | 6.8M |
| 2025-08-18 | 37.70 | 38.90 | 37.62 | 38.32 | 9.3M |
| 2025-08-15 | 35.14 | 36.02 | 34.88 | 35.82 | 5.9M |
| 2025-08-14 | 36.58 | 36.60 | 35.52 | 35.66 | 6.4M |
| 2025-08-13 | 35.20 | 36.42 | 35.10 | 36.30 | 9.1M |
| 2025-08-12 | 38.36 | 39.00 | 36.66 | 37.38 | 8.6M |
| 2025-08-11 | 37.50 | 38.90 | 37.50 | 38.36 | 5.2M |
| 2025-08-08 | 36.00 | 37.42 | 36.00 | 37.38 | 4.0M |
| 2025-08-07 | 36.14 | 36.78 | 36.00 | 36.30 | 3.7M |
| 2025-08-06 | 35.18 | 36.42 | 35.10 | 36.42 | 9.8M |
| 2025-08-05 | 35.96 | 36.14 | 35.30 | 35.70 | 11.6M |
| 2025-08-04 | 38.70 | 39.08 | 37.12 | 38.20 | 11.7M |
| 2025-08-01 | 37.85 | 38.30 | 37.25 | 37.80 | 12.7M |
| 2025-07-31 | 35.95 | 35.95 | 34.40 | 34.80 | 15.0M |
| 2025-07-30 | 37.35 | 37.40 | 35.75 | 35.95 | 11.7M |
| 2025-07-29 | 37.60 | 38.10 | 37.20 | 38.10 | 7.1M |
| 2025-07-28 | 38.90 | 39.90 | 38.30 | 38.65 | 4.6M |
| 2025-07-25 | 38.00 | 38.45 | 37.55 | 38.15 | 7.1M |
| 2025-07-24 | 38.70 | 39.55 | 38.05 | 38.05 | 11.0M |
| 2025-07-23 | 39.50 | 40.30 | 38.90 | 39.50 | 19.0M |
| 2025-07-22 | 35.50 | 36.45 | 35.45 | 36.25 | 8.1M |
| 2025-07-21 | 35.00 | 35.10 | 34.25 | 34.70 | 7.6M |
| 2025-07-18 | 34.90 | 34.95 | 33.65 | 34.00 | 10.7M |
| 2025-07-17 | 31.80 | 33.00 | 31.60 | 32.50 | 8.7M |
| 2025-07-16 | 33.35 | 33.50 | 32.80 | 32.95 | 8.1M |
| 2025-07-15 | 32.35 | 34.00 | 32.30 | 33.60 | 13.5M |
| 2025-07-14 | 30.60 | 32.75 | 30.60 | 32.35 | 20.3M |
| 2025-07-11 | 28.95 | 30.00 | 28.95 | 29.25 | 13.8M |
| 2025-07-10 | 27.35 | 27.80 | 26.75 | 27.60 | 6.6M |
| 2025-07-09 | 27.05 | 27.45 | 26.90 | 27.40 | 7.0M |
| 2025-07-08 | 26.55 | 26.90 | 26.25 | 26.75 | 6.2M |
| 2025-07-07 | 26.60 | 26.80 | 26.20 | 26.75 | 4.8M |
| 2025-07-04 | 27.25 | 27.55 | 26.50 | 26.60 | 4.7M |
| 2025-07-03 | 27.20 | 27.55 | 26.90 | 27.15 | 5.1M |
| 2025-07-02 | 27.40 | 27.55 | 26.70 | 26.80 | 4.5M |
| 2025-06-30 | 26.95 | 27.60 | 26.80 | 27.40 | 5.5M |
| 2025-06-27 | 27.00 | 27.00 | 26.15 | 26.65 | 7.5M |
| 2025-06-26 | 26.85 | 27.35 | 26.80 | 27.15 | 3.9M |
| 2025-06-25 | 27.35 | 28.40 | 27.25 | 27.55 | 7.5M |
| 2025-06-24 | 26.95 | 27.35 | 26.75 | 27.05 | 4.7M |
| 2025-06-23 | 26.35 | 26.95 | 25.80 | 26.85 | 4.2M |
| 2025-06-20 | 26.30 | 26.75 | 26.15 | 26.75 | 5.4M |
| 2025-06-19 | 26.50 | 26.95 | 26.00 | 26.05 | 4.4M |
| 2025-06-18 | 26.90 | 26.90 | 26.35 | 26.80 | 4.8M |
| 2025-06-17 | 27.40 | 27.40 | 26.90 | 27.35 | 4.3M |
| 2025-06-16 | 27.00 | 27.60 | 26.85 | 27.45 | 5.2M |
| 2025-06-13 | 27.65 | 27.80 | 26.75 | 26.95 | 9.3M |
| 2025-06-12 | 29.00 | 29.00 | 28.30 | 28.35 | 5.4M |
| 2025-06-11 | 29.30 | 29.85 | 28.95 | 29.60 | 9.7M |
| 2025-06-10 | 28.05 | 28.65 | 27.95 | 28.45 | 11.4M |
| 2025-06-09 | 28.00 | 28.40 | 27.70 | 27.90 | 10.7M |
| 2025-06-06 | 28.30 | 28.30 | 26.85 | 27.55 | 11.6M |
| 2025-06-05 | 29.05 | 29.20 | 28.30 | 28.50 | 8.8M |
| 2025-06-04 | 27.45 | 28.70 | 27.35 | 27.95 | 7.6M |
| 2025-06-03 | 27.65 | 27.80 | 27.25 | 27.50 | 5.5M |
| 2025-06-02 | 27.75 | 27.80 | 27.00 | 27.50 | 5.0M |
| 2025-05-30 | 28.80 | 28.80 | 27.60 | 28.10 | 14.2M |
| 2025-05-29 | 28.60 | 29.45 | 28.35 | 29.40 | 7.6M |
| 2025-05-28 | 28.55 | 28.60 | 28.05 | 28.35 | 4.8M |
| 2025-05-27 | 29.15 | 29.35 | 27.95 | 28.55 | 11.8M |
| 2025-05-26 | 29.60 | 30.05 | 28.90 | 29.15 | 5.8M |
| 2025-05-23 | 30.50 | 30.50 | 29.80 | 30.05 | 6.6M |
| 2025-05-22 | 30.65 | 31.35 | 30.15 | 30.60 | 4.3M |
| 2025-05-21 | 30.85 | 31.45 | 30.60 | 30.75 | 4.2M |
| 2025-05-20 | 31.05 | 31.10 | 30.50 | 30.55 | 6.6M |
| 2025-05-19 | 31.65 | 31.65 | 30.65 | 30.95 | 7.4M |
| 2025-05-16 | 31.45 | 32.35 | 30.80 | 32.25 | 7.3M |
| 2025-05-15 | 32.20 | 32.20 | 31.25 | 31.50 | 4.9M |
| 2025-05-14 | 32.00 | 32.55 | 31.55 | 32.30 | 5.9M |
| 2025-05-13 | 32.30 | 32.50 | 30.75 | 31.20 | 10.5M |
| 2025-05-12 | 31.80 | 33.30 | 31.60 | 32.90 | 9.4M |
| 2025-05-09 | 30.50 | 30.70 | 29.95 | 30.55 | 3.3M |
| 2025-05-08 | 30.05 | 30.30 | 29.75 | 30.10 | 3.0M |
| 2025-05-07 | 30.50 | 30.90 | 29.80 | 29.85 | 6.9M |
| 2025-05-06 | 31.20 | 31.20 | 29.50 | 29.75 | 12.6M |
| 2025-05-02 | 30.90 | 32.05 | 30.25 | 31.80 | 6.7M |
| 2025-04-30 | 33.10 | 33.25 | 30.65 | 31.45 | 17.2M |
| 2025-04-29 | 33.35 | 34.20 | 32.85 | 33.15 | 11.0M |
| 2025-04-28 | 31.20 | 31.80 | 30.90 | 31.60 | 7.3M |
| 2025-04-25 | 32.40 | 32.65 | 31.55 | 31.70 | 12.3M |
| 2025-04-24 | 30.40 | 30.75 | 29.90 | 30.50 | 10.5M |
| 2025-04-23 | 29.45 | 29.70 | 28.95 | 29.40 | 9.2M |
| 2025-04-22 | 28.50 | 28.95 | 27.90 | 28.15 | 11.4M |
| 2025-04-17 | 26.80 | 27.75 | 26.80 | 27.35 | 7.6M |
| 2025-04-16 | 27.90 | 27.90 | 26.25 | 26.55 | 10.4M |
| 2025-04-15 | 28.10 | 28.60 | 27.50 | 27.95 | 6.4M |
| 2025-04-14 | 28.10 | 28.35 | 27.25 | 27.85 | 10.8M |
| 2025-04-11 | 25.65 | 27.35 | 25.15 | 26.05 | 15.7M |
| 2025-04-10 | 26.55 | 27.30 | 26.20 | 26.50 | 13.1M |
| 2025-04-09 | 24.00 | 25.50 | 23.70 | 25.50 | 15.7M |
| 2025-04-08 | 25.85 | 26.60 | 25.15 | 25.85 | 19.4M |
| 2025-04-07 | 25.15 | 25.95 | 24.05 | 24.50 | 25.4M |
| 2025-04-03 | 28.80 | 29.30 | 28.40 | 28.75 | 8.4M |
| 2025-04-02 | 29.70 | 30.05 | 29.15 | 29.65 | 14.1M |
| 2025-04-01 | 29.65 | 29.85 | 29.10 | 29.30 | 10.3M |
| 2025-03-31 | 29.50 | 29.50 | 28.40 | 28.95 | 14.6M |
| 2025-03-28 | 31.20 | 31.25 | 29.90 | 30.25 | 34.6M |
| 2025-03-27 | 33.35 | 33.65 | 32.50 | 32.55 | 7.5M |
| 2025-03-26 | 34.00 | 34.60 | 33.90 | 34.30 | 3.1M |
| 2025-03-25 | 34.40 | 34.55 | 33.65 | 33.80 | 5.2M |
| 2025-03-24 | 35.90 | 35.90 | 34.00 | 34.70 | 10.5M |
| 2025-03-21 | 37.00 | 38.90 | 35.75 | 35.90 | 14.8M |
| 2025-03-20 | 40.90 | 40.90 | 39.05 | 39.35 | 5.1M |
| 2025-03-19 | 41.35 | 42.00 | 39.65 | 40.95 | 9.7M |
| 2025-03-18 | 38.85 | 44.75 | 38.45 | 41.40 | 20.8M |
| 2025-03-17 | 37.65 | 38.75 | 37.65 | 38.00 | 5.6M |
| 2025-03-14 | 38.00 | 38.00 | 35.80 | 36.75 | 8.7M |
| 2025-03-13 | 40.20 | 40.90 | 38.40 | 39.15 | 6.1M |
| 2025-03-12 | 40.90 | 42.05 | 39.80 | 40.15 | 14.8M |
| 2025-03-11 | 34.65 | 39.45 | 34.30 | 38.05 | 18.3M |
| 2025-03-10 | 34.05 | 35.50 | 33.95 | 34.65 | 6.0M |
| 2025-03-07 | 33.90 | 34.60 | 33.20 | 33.65 | 5.1M |
| 2025-03-06 | 33.55 | 34.30 | 33.45 | 34.10 | 5.5M |
| 2025-03-05 | 33.55 | 33.95 | 32.70 | 33.10 | 6.0M |
| 2025-03-04 | 33.85 | 33.85 | 32.70 | 33.55 | 7.3M |
| 2025-03-03 | 35.80 | 36.55 | 34.90 | 35.15 | 4.9M |
| 2025-02-28 | 37.80 | 38.30 | 35.15 | 35.25 | 11.9M |
| 2025-02-27 | 37.05 | 39.70 | 36.70 | 37.00 | 21.8M |
| 2025-02-26 | 34.30 | 35.05 | 33.80 | 34.75 | 7.5M |
| 2025-02-25 | 34.80 | 36.15 | 34.10 | 35.20 | 5.9M |
| 2025-02-24 | 35.30 | 35.90 | 34.35 | 35.05 | 4.4M |
| 2025-02-21 | 34.40 | 35.30 | 34.05 | 35.30 | 5.9M |
| 2025-02-20 | 34.90 | 35.00 | 33.50 | 33.75 | 4.7M |
| 2025-02-19 | 34.65 | 35.25 | 34.05 | 34.90 | 4.5M |
| 2025-02-18 | 34.80 | 35.70 | 34.60 | 35.50 | 3.8M |
| 2025-02-17 | 34.50 | 35.55 | 34.25 | 34.80 | 4.9M |
| 2025-02-14 | 33.85 | 34.65 | 33.20 | 34.55 | 5.8M |
| 2025-02-13 | 32.50 | 34.10 | 32.25 | 32.70 | 6.1M |
| 2025-02-12 | 32.30 | 32.85 | 31.95 | 32.50 | 6.3M |
| 2025-02-11 | 34.15 | 34.60 | 32.95 | 33.30 | 5.0M |
| 2025-02-10 | 34.00 | 34.55 | 33.45 | 34.05 | 3.7M |
| 2025-02-07 | 33.45 | 34.30 | 33.25 | 33.95 | 6.4M |
| 2025-02-06 | 33.15 | 33.85 | 32.30 | 33.85 | 4.5M |
| 2025-02-05 | 33.55 | 33.75 | 32.70 | 33.15 | 5.8M |
| 2025-02-04 | 33.90 | 35.30 | 33.75 | 34.75 | 6.0M |
| 2025-02-03 | 33.60 | 33.60 | 32.50 | 33.25 | 4.2M |
| 2025-01-28 | 33.85 | 34.10 | 33.40 | 34.05 | 1.0M |
| 2025-01-27 | 33.00 | 34.30 | 33.00 | 34.05 | 3.9M |
| 2025-01-24 | 32.40 | 33.35 | 32.30 | 32.95 | 1.9M |
| 2025-01-23 | 33.55 | 34.00 | 32.90 | 33.00 | 2.5M |
| 2025-01-22 | 32.65 | 33.55 | 32.10 | 32.90 | 6.2M |
| 2025-01-21 | 34.20 | 35.15 | 33.95 | 34.95 | 5.5M |
| 2025-01-20 | 34.00 | 34.80 | 33.80 | 34.10 | 4.6M |
| 2025-01-17 | 32.35 | 33.00 | 32.35 | 32.65 | 1.8M |
| 2025-01-16 | 32.20 | 32.85 | 31.85 | 32.20 | 3.8M |
| 2025-01-15 | 32.50 | 32.50 | 31.15 | 31.65 | 5.5M |
| 2025-01-14 | 32.00 | 32.85 | 31.75 | 32.40 | 4.9M |
| 2025-01-13 | 32.50 | 32.95 | 32.25 | 32.85 | 2.4M |
| 2025-01-10 | 33.45 | 33.75 | 32.75 | 33.05 | 2.5M |
| 2025-01-09 | 33.60 | 33.90 | 33.10 | 33.20 | 3.6M |
| 2025-01-08 | 35.90 | 35.90 | 33.30 | 33.80 | 10.0M |
| 2025-01-07 | 36.50 | 36.95 | 35.95 | 36.40 | 3.1M |
| 2025-01-06 | 36.00 | 37.20 | 35.75 | 36.55 | 5.0M |
| 2025-01-03 | 36.15 | 36.50 | 34.85 | 35.15 | 7.1M |
| 2025-01-02 | 34.80 | 35.60 | 34.25 | 34.30 | 4.6M |