54.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 55.00 | 56.00 | 54.00 | 55.00 | 314.5K |
| 09:05 | 55.00 | 55.00 | 55.00 | 55.00 | 3.7K |
| 09:10 | 55.00 | 56.00 | 55.00 | 56.00 | 62.0K |
| 09:20 | 55.00 | 55.00 | 55.00 | 55.00 | 62.0K |
| 09:25 | 55.00 | 56.00 | 55.00 | 56.00 | 15.1K |
| 09:30 | 55.00 | 55.00 | 55.00 | 55.00 | 27.2K |
| 09:40 | 55.00 | 55.00 | 55.00 | 55.00 | 33.7K |
| 09:45 | 55.00 | 56.00 | 55.00 | 55.00 | 9.1K |
| 09:50 | 55.00 | 55.00 | 54.00 | 55.00 | 15.6K |
| 09:55 | 55.00 | 55.00 | 55.00 | 55.00 | 36.6K |
| 10:00 | 55.00 | 55.00 | 55.00 | 55.00 | 22.1K |
| 10:05 | 55.00 | 55.00 | 55.00 | 55.00 | 0.4K |
| 10:10 | 55.00 | 55.00 | 55.00 | 55.00 | 0.1K |
| 10:15 | 55.00 | 55.00 | 55.00 | 55.00 | 0.5K |
| 10:20 | 55.00 | 55.00 | 55.00 | 55.00 | 0.2K |
| 10:25 | 55.00 | 55.00 | 55.00 | 55.00 | 0.6K |
| 10:30 | 55.00 | 56.00 | 55.00 | 56.00 | 1.9K |
| 10:35 | 56.00 | 56.00 | 56.00 | 56.00 | 0.3K |
| 10:40 | 55.00 | 55.00 | 55.00 | 55.00 | 42.9K |
| 10:45 | 55.00 | 55.00 | 55.00 | 55.00 | 51.5K |
| 10:50 | 55.00 | 55.00 | 55.00 | 55.00 | 13.1K |
| 11:00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.0K |
| 11:05 | 55.00 | 55.00 | 55.00 | 55.00 | 9.4K |
| 11:15 | 55.00 | 55.00 | 55.00 | 55.00 | 1.1K |
| 11:20 | 55.00 | 55.00 | 55.00 | 55.00 | 1.2K |
| 11:25 | 55.00 | 55.00 | 55.00 | 55.00 | 0.7K |
| 11:30 | 55.00 | 55.00 | 55.00 | 55.00 | 4.0K |
| 12:30 | 55.00 | 55.00 | 55.00 | 55.00 | 64.9K |
| 12:35 | 55.00 | 56.00 | 55.00 | 55.00 | 67.6K |
| 12:45 | 55.00 | 55.00 | 55.00 | 55.00 | 2.0K |
| 12:50 | 55.00 | 55.00 | 55.00 | 55.00 | 0.3K |
| 12:55 | 56.00 | 56.00 | 56.00 | 56.00 | 1.0K |
| 13:05 | 55.00 | 55.00 | 55.00 | 55.00 | 0.4K |
| 13:10 | 56.00 | 56.00 | 55.00 | 55.00 | 0.3K |
| 13:20 | 55.00 | 55.00 | 55.00 | 55.00 | 4.2K |
| 13:25 | 55.00 | 55.00 | 55.00 | 55.00 | 1.0K |
| 13:30 | 55.00 | 55.00 | 55.00 | 55.00 | 17.1K |
| 13:40 | 56.00 | 56.00 | 56.00 | 56.00 | 12.4K |
| 13:45 | 56.00 | 56.00 | 56.00 | 56.00 | 428.5K |
| 14:10 | 56.00 | 56.00 | 55.00 | 55.00 | 1.1K |
| 14:15 | 55.00 | 55.00 | 55.00 | 55.00 | 0.3K |
| 14:25 | 56.00 | 56.00 | 56.00 | 56.00 | 15.8K |
| 14:30 | 56.00 | 56.00 | 56.00 | 56.00 | 0.1K |
| 14:35 | 55.00 | 55.00 | 55.00 | 55.00 | 4.0K |
| 14:40 | 55.00 | 55.00 | 55.00 | 55.00 | 1.0K |
| 14:45 | 55.00 | 55.00 | 55.00 | 55.00 | 0.1K |
| 14:50 | 56.00 | 56.00 | 55.00 | 55.00 | 3.0K |
| 14:55 | 56.00 | 56.00 | 56.00 | 56.00 | 0.3K |
| 15:00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.8K |
| 15:05 | 55.00 | 55.00 | 55.00 | 55.00 | 4.0K |
| 15:10 | 56.00 | 56.00 | 56.00 | 56.00 | 0.1K |
| 15:15 | 55.00 | 55.00 | 55.00 | 55.00 | 3.0K |
| 15:20 | 56.00 | 56.00 | 55.00 | 55.00 | 23.7K |
| 15:30 | 55.00 | 55.00 | 55.00 | 55.00 | 79.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 52.00 | 55.00 | 52.00 | 54.00 | 1.5M |
| 2025-09-25 | 54.00 | 54.00 | 52.00 | 53.00 | 1.6M |
| 2025-09-24 | 55.00 | 56.00 | 53.00 | 54.00 | 1.6M |
| 2025-09-22 | 55.00 | 56.00 | 54.00 | 55.00 | 1.5M |
| 2025-09-19 | 56.00 | 56.00 | 54.00 | 55.00 | 2.8M |
| 2025-09-18 | 59.00 | 59.00 | 56.00 | 56.00 | 1.6M |
| 2025-09-17 | 58.00 | 60.00 | 58.00 | 59.00 | 1.0M |
| 2025-09-16 | 58.00 | 59.00 | 58.00 | 59.00 | 0.5M |
| 2025-09-12 | 59.00 | 60.00 | 58.00 | 58.00 | 0.9M |
| 2025-09-11 | 60.00 | 61.00 | 58.00 | 59.00 | 1.8M |
| 2025-09-10 | 58.00 | 62.00 | 58.00 | 61.00 | 2.7M |
| 2025-09-09 | 59.00 | 61.00 | 58.00 | 58.00 | 2.4M |
| 2025-09-08 | 58.00 | 61.00 | 57.00 | 59.00 | 2.0M |
| 2025-09-05 | 61.00 | 62.00 | 57.00 | 57.00 | 2.8M |
| 2025-09-04 | 60.00 | 62.00 | 59.00 | 60.00 | 3.9M |
| 2025-09-03 | 56.00 | 63.00 | 56.00 | 58.00 | 7.6M |
| 2025-09-02 | 54.00 | 57.00 | 54.00 | 56.00 | 2.8M |
| 2025-09-01 | 54.00 | 55.00 | 53.00 | 53.00 | 2.0M |
| 2025-08-29 | 55.00 | 55.00 | 54.00 | 54.00 | 0.7M |
| 2025-08-28 | 56.00 | 57.00 | 54.00 | 55.00 | 1.3M |
| 2025-08-27 | 56.00 | 57.00 | 55.00 | 56.00 | 1.3M |
| 2025-08-26 | 54.00 | 56.00 | 53.00 | 55.00 | 2.9M |
| 2025-08-25 | 53.00 | 54.00 | 53.00 | 54.00 | 1.6M |
| 2025-08-22 | 52.00 | 55.00 | 52.00 | 53.00 | 2.6M |
| 2025-08-21 | 53.00 | 54.00 | 52.00 | 53.00 | 2.2M |
| 2025-08-20 | 54.00 | 55.00 | 53.00 | 53.00 | 1.1M |
| 2025-08-19 | 55.00 | 55.00 | 53.00 | 55.00 | 1.7M |
| 2025-08-18 | 54.00 | 56.00 | 53.00 | 56.00 | 2.9M |
| 2025-08-15 | 57.00 | 57.00 | 54.00 | 55.00 | 4.0M |
| 2025-08-14 | 58.00 | 59.00 | 56.00 | 57.00 | 9.0M |
| 2025-08-13 | 65.00 | 68.00 | 64.00 | 66.00 | 5.6M |
| 2025-08-12 | 64.00 | 66.00 | 63.00 | 65.00 | 2.6M |
| 2025-08-08 | 64.00 | 65.00 | 63.00 | 64.00 | 0.9M |
| 2025-08-07 | 63.00 | 66.00 | 62.00 | 65.00 | 3.5M |
| 2025-08-06 | 63.00 | 64.00 | 62.00 | 62.00 | 2.4M |
| 2025-08-05 | 63.00 | 65.00 | 63.00 | 63.00 | 1.6M |
| 2025-08-04 | 63.00 | 65.00 | 62.00 | 63.00 | 2.7M |
| 2025-08-01 | 65.00 | 66.00 | 63.00 | 64.00 | 3.1M |
| 2025-07-31 | 64.00 | 66.00 | 64.00 | 65.00 | 2.0M |
| 2025-07-30 | 65.00 | 66.00 | 63.00 | 64.00 | 3.6M |
| 2025-07-29 | 62.00 | 68.00 | 61.00 | 66.00 | 7.2M |
| 2025-07-28 | 66.00 | 66.00 | 61.00 | 62.00 | 9.3M |
| 2025-07-25 | 67.00 | 68.00 | 65.00 | 66.00 | 5.6M |
| 2025-07-24 | 71.00 | 71.00 | 64.00 | 66.00 | 11.3M |
| 2025-07-23 | 70.00 | 72.00 | 66.00 | 71.00 | 12.4M |
| 2025-07-22 | 63.00 | 74.00 | 63.00 | 72.00 | 34.5M |
| 2025-07-18 | 62.00 | 63.00 | 57.00 | 62.00 | 7.2M |
| 2025-07-17 | 64.00 | 65.00 | 60.00 | 61.00 | 7.8M |
| 2025-07-16 | 58.00 | 65.00 | 57.00 | 62.00 | 20.7M |
| 2025-07-15 | 54.00 | 57.00 | 54.00 | 56.00 | 3.1M |
| 2025-07-14 | 60.00 | 60.00 | 52.00 | 54.00 | 8.3M |
| 2025-07-11 | 55.00 | 64.00 | 54.00 | 59.00 | 17.6M |
| 2025-07-10 | 50.00 | 55.00 | 50.00 | 53.00 | 7.5M |
| 2025-07-09 | 49.00 | 50.00 | 48.00 | 50.00 | 1.2M |
| 2025-07-08 | 49.00 | 49.00 | 48.00 | 48.00 | 0.6M |
| 2025-07-07 | 50.00 | 51.00 | 48.00 | 49.00 | 2.8M |
| 2025-07-04 | 47.00 | 49.00 | 47.00 | 49.00 | 1.6M |
| 2025-07-03 | 46.00 | 48.00 | 46.00 | 46.00 | 1.1M |
| 2025-07-02 | 47.00 | 48.00 | 46.00 | 46.00 | 1.1M |
| 2025-07-01 | 49.00 | 52.00 | 47.00 | 48.00 | 4.7M |
| 2025-06-30 | 46.00 | 49.00 | 46.00 | 49.00 | 1.9M |
| 2025-06-27 | 45.00 | 48.00 | 45.00 | 46.00 | 2.4M |
| 2025-06-26 | 46.00 | 46.00 | 44.00 | 45.00 | 2.3M |
| 2025-06-25 | 46.00 | 47.00 | 45.00 | 46.00 | 2.8M |
| 2025-06-24 | 49.00 | 50.00 | 45.00 | 47.00 | 3.6M |
| 2025-06-23 | 48.00 | 50.00 | 47.00 | 49.00 | 2.1M |
| 2025-06-20 | 50.00 | 50.00 | 49.00 | 49.00 | 0.4M |
| 2025-06-19 | 50.00 | 51.00 | 49.00 | 49.00 | 1.3M |
| 2025-06-18 | 51.00 | 52.00 | 50.00 | 50.00 | 1.7M |
| 2025-06-17 | 50.00 | 52.00 | 50.00 | 51.00 | 1.2M |
| 2025-06-16 | 53.00 | 54.00 | 50.00 | 50.00 | 2.6M |
| 2025-06-13 | 49.00 | 56.00 | 48.00 | 52.00 | 6.7M |
| 2025-06-12 | 50.00 | 50.00 | 48.00 | 49.00 | 2.3M |
| 2025-06-11 | 51.00 | 51.00 | 49.00 | 50.00 | 0.8M |
| 2025-06-10 | 50.00 | 52.00 | 50.00 | 51.00 | 1.1M |
| 2025-06-09 | 50.00 | 52.00 | 49.00 | 51.00 | 2.0M |
| 2025-06-06 | 51.00 | 52.00 | 48.00 | 51.00 | 5.4M |
| 2025-06-05 | 52.00 | 53.00 | 51.00 | 52.00 | 1.3M |
| 2025-06-04 | 53.00 | 54.00 | 52.00 | 53.00 | 1.4M |
| 2025-06-03 | 54.00 | 54.00 | 53.00 | 53.00 | 0.7M |
| 2025-06-02 | 55.00 | 55.00 | 53.00 | 54.00 | 0.8M |
| 2025-05-30 | 53.00 | 55.00 | 53.00 | 54.00 | 2.1M |
| 2025-05-29 | 53.00 | 55.00 | 53.00 | 54.00 | 2.5M |
| 2025-05-28 | 56.00 | 56.00 | 53.00 | 54.00 | 1.6M |
| 2025-05-27 | 53.00 | 56.00 | 52.00 | 55.00 | 2.8M |
| 2025-05-26 | 55.00 | 55.00 | 52.00 | 54.00 | 3.0M |
| 2025-05-23 | 56.00 | 56.00 | 54.00 | 56.00 | 1.7M |
| 2025-05-22 | 53.00 | 56.00 | 52.00 | 56.00 | 4.0M |
| 2025-05-21 | 55.00 | 55.00 | 51.00 | 54.00 | 4.6M |
| 2025-05-20 | 56.00 | 57.00 | 54.00 | 54.00 | 2.1M |
| 2025-05-19 | 58.00 | 59.00 | 52.00 | 55.00 | 9.0M |
| 2025-05-16 | 60.00 | 64.00 | 58.00 | 60.00 | 8.2M |
| 2025-05-15 | 69.00 | 70.00 | 67.00 | 68.00 | 5.2M |
| 2025-05-14 | 71.00 | 71.00 | 69.00 | 71.00 | 1.9M |
| 2025-05-13 | 70.00 | 72.00 | 67.00 | 72.00 | 2.9M |
| 2025-05-12 | 71.00 | 73.00 | 69.00 | 70.00 | 3.0M |
| 2025-05-09 | 71.00 | 72.00 | 69.00 | 71.00 | 2.4M |
| 2025-05-08 | 71.00 | 73.00 | 69.00 | 72.00 | 2.0M |
| 2025-05-07 | 70.00 | 73.00 | 69.00 | 70.00 | 4.2M |
| 2025-05-02 | 66.00 | 69.00 | 65.00 | 69.00 | 2.0M |
| 2025-05-01 | 66.00 | 67.00 | 65.00 | 66.00 | 1.2M |
| 2025-04-30 | 65.00 | 67.00 | 64.00 | 67.00 | 2.1M |
| 2025-04-28 | 66.00 | 66.00 | 63.00 | 65.00 | 1.6M |
| 2025-04-25 | 67.00 | 67.00 | 65.00 | 66.00 | 2.0M |
| 2025-04-24 | 66.00 | 73.00 | 64.00 | 66.00 | 5.2M |
| 2025-04-23 | 70.00 | 71.00 | 66.00 | 68.00 | 3.8M |
| 2025-04-22 | 61.00 | 71.00 | 61.00 | 69.00 | 7.0M |
| 2025-04-21 | 64.00 | 65.00 | 61.00 | 61.00 | 2.5M |
| 2025-04-18 | 64.00 | 64.00 | 62.00 | 63.00 | 1.4M |
| 2025-04-17 | 64.00 | 68.00 | 63.00 | 64.00 | 3.9M |
| 2025-04-16 | 64.00 | 65.00 | 62.00 | 64.00 | 3.8M |
| 2025-04-15 | 66.00 | 68.00 | 64.00 | 65.00 | 2.6M |
| 2025-04-14 | 65.00 | 70.00 | 64.00 | 65.00 | 3.4M |
| 2025-04-11 | 62.00 | 65.00 | 62.00 | 64.00 | 3.3M |
| 2025-04-10 | 63.00 | 66.00 | 60.00 | 64.00 | 6.8M |
| 2025-04-09 | 59.00 | 60.00 | 56.00 | 58.00 | 3.3M |
| 2025-04-08 | 60.00 | 63.00 | 60.00 | 61.00 | 2.7M |
| 2025-04-07 | 56.00 | 60.00 | 53.00 | 55.00 | 4.9M |
| 2025-04-04 | 60.00 | 62.00 | 58.00 | 62.00 | 6.8M |
| 2025-04-03 | 60.00 | 67.00 | 60.00 | 62.00 | 6.0M |
| 2025-04-02 | 70.00 | 70.00 | 65.00 | 65.00 | 4.6M |
| 2025-04-01 | 72.00 | 72.00 | 69.00 | 70.00 | 3.5M |
| 2025-03-31 | 72.00 | 73.00 | 69.00 | 71.00 | 3.6M |
| 2025-03-28 | 76.00 | 78.00 | 73.00 | 74.00 | 3.0M |
| 2025-03-27 | 76.00 | 79.00 | 73.00 | 75.00 | 3.3M |
| 2025-03-26 | 80.00 | 83.00 | 77.00 | 77.00 | 5.6M |
| 2025-03-25 | 72.00 | 78.00 | 71.00 | 78.00 | 4.2M |
| 2025-03-24 | 74.00 | 74.00 | 70.00 | 71.00 | 2.9M |
| 2025-03-21 | 68.00 | 76.00 | 67.00 | 74.00 | 5.7M |
| 2025-03-19 | 72.00 | 73.00 | 66.00 | 68.00 | 8.1M |
| 2025-03-18 | 76.00 | 76.00 | 72.00 | 74.00 | 4.3M |
| 2025-03-17 | 79.00 | 80.00 | 75.00 | 76.00 | 5.5M |
| 2025-03-14 | 74.00 | 81.00 | 73.00 | 77.00 | 7.7M |
| 2025-03-13 | 72.00 | 75.00 | 69.00 | 72.00 | 4.4M |
| 2025-03-12 | 68.00 | 74.00 | 66.00 | 71.00 | 5.3M |
| 2025-03-11 | 62.00 | 70.00 | 62.00 | 68.00 | 6.9M |
| 2025-03-10 | 70.00 | 70.00 | 65.00 | 66.00 | 4.5M |
| 2025-03-07 | 67.00 | 70.00 | 61.00 | 68.00 | 15.8M |
| 2025-03-06 | 81.00 | 82.00 | 68.00 | 71.00 | 11.6M |
| 2025-03-05 | 84.00 | 85.00 | 75.00 | 78.00 | 17.1M |
| 2025-03-04 | 78.00 | 88.00 | 74.00 | 87.00 | 19.2M |
| 2025-03-03 | 65.00 | 78.00 | 65.00 | 78.00 | 16.0M |
| 2025-02-28 | 61.00 | 65.00 | 58.00 | 62.00 | 6.7M |
| 2025-02-27 | 69.00 | 72.00 | 62.00 | 63.00 | 8.4M |
| 2025-02-26 | 66.00 | 73.00 | 61.00 | 69.00 | 20.5M |
| 2025-02-25 | 50.00 | 64.00 | 49.00 | 64.00 | 12.9M |
| 2025-02-21 | 51.00 | 52.00 | 49.00 | 50.00 | 2.6M |
| 2025-02-20 | 52.00 | 52.00 | 48.00 | 51.00 | 4.9M |
| 2025-02-19 | 49.00 | 54.00 | 48.00 | 51.00 | 7.6M |
| 2025-02-18 | 48.00 | 49.00 | 47.00 | 48.00 | 4.0M |
| 2025-02-17 | 45.00 | 53.00 | 44.00 | 49.00 | 19.6M |
| 2025-02-14 | 43.00 | 43.00 | 40.00 | 42.00 | 3.7M |
| 2025-02-13 | 45.00 | 45.00 | 41.00 | 42.00 | 4.0M |
| 2025-02-12 | 41.00 | 45.00 | 40.00 | 44.00 | 5.7M |
| 2025-02-10 | 37.00 | 40.00 | 37.00 | 40.00 | 3.2M |
| 2025-02-07 | 37.00 | 37.00 | 36.00 | 37.00 | 0.8M |
| 2025-02-06 | 37.00 | 37.00 | 36.00 | 37.00 | 0.3M |
| 2025-02-05 | 37.00 | 37.00 | 36.00 | 36.00 | 0.3M |
| 2025-02-04 | 37.00 | 37.00 | 36.00 | 37.00 | 0.3M |
| 2025-02-03 | 36.00 | 37.00 | 36.00 | 36.00 | 0.5M |
| 2025-01-31 | 36.00 | 37.00 | 36.00 | 36.00 | 0.5M |
| 2025-01-30 | 36.00 | 37.00 | 35.00 | 36.00 | 0.9M |
| 2025-01-29 | 37.00 | 37.00 | 36.00 | 36.00 | 0.6M |
| 2025-01-28 | 36.00 | 37.00 | 35.00 | 37.00 | 0.6M |
| 2025-01-27 | 37.00 | 37.00 | 35.00 | 35.00 | 1.4M |
| 2025-01-24 | 37.00 | 37.00 | 35.00 | 36.00 | 1.0M |
| 2025-01-23 | 35.00 | 37.00 | 35.00 | 36.00 | 3.5M |
| 2025-01-22 | 35.00 | 36.00 | 34.00 | 35.00 | 1.7M |
| 2025-01-21 | 35.00 | 35.00 | 34.00 | 35.00 | 0.7M |
| 2025-01-20 | 34.00 | 36.00 | 33.00 | 35.00 | 2.8M |
| 2025-01-17 | 35.00 | 35.00 | 33.00 | 34.00 | 1.0M |
| 2025-01-16 | 34.00 | 35.00 | 33.00 | 35.00 | 2.4M |
| 2025-01-15 | 33.00 | 34.00 | 32.00 | 33.00 | 1.6M |
| 2025-01-14 | 32.00 | 33.00 | 32.00 | 33.00 | 0.3M |
| 2025-01-10 | 32.00 | 33.00 | 32.00 | 32.00 | 0.4M |
| 2025-01-09 | 33.00 | 33.00 | 32.00 | 33.00 | 0.8M |
| 2025-01-08 | 34.00 | 35.00 | 33.00 | 33.00 | 2.3M |
| 2025-01-07 | 32.00 | 35.00 | 31.00 | 34.00 | 5.0M |
| 2025-01-06 | 32.00 | 33.00 | 31.00 | 32.00 | 1.1M |