59.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 67.00 | 67.00 | 66.00 | 66.00 | 148.1K |
| 09:05 | 66.00 | 66.00 | 65.00 | 65.00 | 233.4K |
| 09:10 | 64.00 | 64.00 | 63.00 | 64.00 | 860.6K |
| 09:15 | 63.00 | 64.00 | 63.00 | 64.00 | 382.0K |
| 09:20 | 64.00 | 64.00 | 63.00 | 63.00 | 142.5K |
| 09:25 | 63.00 | 64.00 | 62.00 | 62.00 | 2,760.5K |
| 09:30 | 63.00 | 64.00 | 63.00 | 64.00 | 129.4K |
| 09:35 | 63.00 | 64.00 | 63.00 | 63.00 | 640.1K |
| 09:40 | 63.00 | 64.00 | 62.00 | 63.00 | 54.2K |
| 09:45 | 64.00 | 64.00 | 63.00 | 63.00 | 115.3K |
| 09:50 | 63.00 | 64.00 | 63.00 | 64.00 | 317.4K |
| 09:55 | 64.00 | 64.00 | 63.00 | 64.00 | 26.1K |
| 10:00 | 64.00 | 64.00 | 64.00 | 64.00 | 27.4K |
| 10:05 | 63.00 | 64.00 | 63.00 | 63.00 | 9.8K |
| 10:10 | 63.00 | 63.00 | 63.00 | 63.00 | 198.7K |
| 10:15 | 64.00 | 64.00 | 64.00 | 64.00 | 0.5K |
| 10:20 | 64.00 | 64.00 | 63.00 | 64.00 | 162.1K |
| 10:25 | 63.00 | 64.00 | 63.00 | 63.00 | 219.2K |
| 10:30 | 63.00 | 64.00 | 63.00 | 64.00 | 13.2K |
| 10:35 | 64.00 | 64.00 | 63.00 | 63.00 | 0.9K |
| 10:40 | 63.00 | 64.00 | 63.00 | 64.00 | 27.8K |
| 10:45 | 64.00 | 64.00 | 63.00 | 63.00 | 6.2K |
| 10:50 | 63.00 | 64.00 | 63.00 | 64.00 | 37.9K |
| 10:55 | 64.00 | 64.00 | 64.00 | 64.00 | 32.4K |
| 11:00 | 64.00 | 64.00 | 64.00 | 64.00 | 10.3K |
| 11:05 | 63.00 | 64.00 | 63.00 | 63.00 | 6.3K |
| 11:10 | 63.00 | 63.00 | 63.00 | 63.00 | 1.5K |
| 11:15 | 64.00 | 64.00 | 64.00 | 64.00 | 18.0K |
| 11:20 | 64.00 | 64.00 | 64.00 | 64.00 | 0.5K |
| 11:25 | 64.00 | 64.00 | 64.00 | 64.00 | 0.4K |
| 11:30 | 64.00 | 64.00 | 64.00 | 64.00 | 663.4K |
| 11:35 | 63.00 | 64.00 | 63.00 | 64.00 | 907.5K |
| 11:40 | 64.00 | 64.00 | 64.00 | 64.00 | 260.0K |
| 11:45 | 64.00 | 65.00 | 64.00 | 65.00 | 162.7K |
| 11:50 | 64.00 | 65.00 | 64.00 | 64.00 | 103.3K |
| 11:55 | 65.00 | 65.00 | 64.00 | 64.00 | 57.0K |
| 13:30 | 64.00 | 65.00 | 63.00 | 65.00 | 116.6K |
| 13:35 | 65.00 | 65.00 | 65.00 | 65.00 | 16.5K |
| 13:40 | 64.00 | 65.00 | 64.00 | 64.00 | 36.9K |
| 13:45 | 63.00 | 64.00 | 63.00 | 63.00 | 33.7K |
| 13:50 | 64.00 | 64.00 | 63.00 | 64.00 | 363.5K |
| 13:55 | 64.00 | 64.00 | 63.00 | 63.00 | 228.6K |
| 14:00 | 63.00 | 63.00 | 63.00 | 63.00 | 75.7K |
| 14:05 | 62.00 | 63.00 | 62.00 | 62.00 | 542.8K |
| 14:10 | 64.00 | 64.00 | 63.00 | 64.00 | 57.2K |
| 14:15 | 64.00 | 64.00 | 63.00 | 63.00 | 6.2K |
| 14:20 | 64.00 | 64.00 | 63.00 | 63.00 | 8.6K |
| 14:25 | 64.00 | 64.00 | 63.00 | 63.00 | 435.3K |
| 14:30 | 63.00 | 64.00 | 63.00 | 64.00 | 95.4K |
| 14:35 | 64.00 | 64.00 | 64.00 | 64.00 | 0.2K |
| 14:40 | 64.00 | 64.00 | 63.00 | 63.00 | 46.9K |
| 14:45 | 64.00 | 64.00 | 63.00 | 64.00 | 113.3K |
| 14:50 | 64.00 | 64.00 | 64.00 | 64.00 | 35.0K |
| 14:55 | 64.00 | 65.00 | 64.00 | 64.00 | 40.2K |
| 15:00 | 65.00 | 65.00 | 63.00 | 65.00 | 13.4K |
| 15:05 | 64.00 | 64.00 | 63.00 | 64.00 | 273.4K |
| 15:10 | 63.00 | 65.00 | 63.00 | 64.00 | 16.5K |
| 15:15 | 64.00 | 64.00 | 64.00 | 64.00 | 0.3K |
| 15:20 | 64.00 | 64.00 | 64.00 | 64.00 | 4.4K |
| 15:25 | 64.00 | 64.00 | 63.00 | 64.00 | 36.5K |
| 15:30 | 63.00 | 64.00 | 63.00 | 63.00 | 2.7K |
| 15:35 | 64.00 | 64.00 | 63.00 | 64.00 | 50.1K |
| 15:40 | 64.00 | 64.00 | 63.00 | 63.00 | 3.2K |
| 15:45 | 63.00 | 64.00 | 63.00 | 63.00 | 10.5K |
| 16:00 | 63.00 | 63.00 | 63.00 | 63.00 | 293.7K |
| 16:05 | 63.00 | 63.00 | 63.00 | 63.00 | 0.9K |
| 16:35 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 60.00 | 61.00 | 58.00 | 59.00 | 5.7M |
| 2025-10-03 | 62.00 | 64.00 | 60.00 | 60.00 | 5.5M |
| 2025-10-02 | 64.00 | 64.00 | 62.00 | 62.00 | 4.1M |
| 2025-10-01 | 65.00 | 68.00 | 62.00 | 63.00 | 11.7M |
| 2025-09-30 | 61.00 | 69.00 | 60.00 | 66.00 | 28.0M |
| 2025-09-29 | 58.00 | 65.00 | 58.00 | 63.00 | 10.2M |
| 2025-09-26 | 65.00 | 65.00 | 60.00 | 62.00 | 5.2M |
| 2025-09-25 | 68.00 | 69.00 | 62.00 | 63.00 | 24.3M |
| 2025-09-24 | 80.00 | 82.00 | 68.00 | 68.00 | 57.4M |
| 2025-09-23 | 73.00 | 75.00 | 69.00 | 75.00 | 21.9M |
| 2025-09-22 | 63.00 | 69.00 | 61.00 | 69.00 | 35.0M |
| 2025-09-19 | 62.00 | 68.00 | 57.00 | 63.00 | 16.4M |
| 2025-09-18 | 57.00 | 62.00 | 56.00 | 62.00 | 46.0M |
| 2025-09-17 | 57.00 | 57.00 | 55.00 | 57.00 | 3.5M |
| 2025-09-16 | 57.00 | 59.00 | 56.00 | 57.00 | 6.4M |
| 2025-09-15 | 56.00 | 59.00 | 55.00 | 57.00 | 3.5M |
| 2025-09-12 | 55.00 | 57.00 | 54.00 | 55.00 | 5.4M |
| 2025-09-11 | 55.00 | 57.00 | 53.00 | 56.00 | 10.3M |
| 2025-09-10 | 55.00 | 60.00 | 53.00 | 55.00 | 11.6M |
| 2025-09-09 | 64.00 | 64.00 | 54.00 | 55.00 | 34.8M |
| 2025-09-08 | 54.00 | 59.00 | 54.00 | 59.00 | 20.5M |
| 2025-09-04 | 55.00 | 56.00 | 53.00 | 54.00 | 5.2M |
| 2025-09-03 | 55.00 | 56.00 | 53.00 | 55.00 | 3.9M |
| 2025-09-02 | 53.00 | 56.00 | 53.00 | 55.00 | 4.5M |
| 2025-09-01 | 53.00 | 56.00 | 50.00 | 53.00 | 11.3M |
| 2025-08-29 | 55.00 | 57.00 | 52.00 | 53.00 | 12.8M |
| 2025-08-28 | 58.00 | 60.00 | 55.00 | 57.00 | 4.7M |
| 2025-08-27 | 55.00 | 58.00 | 53.00 | 58.00 | 7.8M |
| 2025-08-26 | 57.00 | 61.00 | 54.00 | 56.00 | 10.1M |
| 2025-08-25 | 52.00 | 57.00 | 51.00 | 57.00 | 65.8M |
| 2025-08-22 | 53.00 | 53.00 | 50.00 | 52.00 | 4.2M |
| 2025-08-21 | 53.00 | 53.00 | 52.00 | 53.00 | 2.3M |
| 2025-08-20 | 54.00 | 54.00 | 51.00 | 53.00 | 4.0M |
| 2025-08-19 | 51.00 | 52.00 | 50.00 | 51.00 | 5.1M |
| 2025-08-15 | 50.00 | 51.00 | 50.00 | 50.00 | 2.4M |
| 2025-08-14 | 50.00 | 52.00 | 48.00 | 50.00 | 4.1M |
| 2025-08-13 | 48.00 | 50.00 | 48.00 | 50.00 | 4.8M |
| 2025-08-12 | 47.00 | 48.00 | 46.00 | 47.00 | 1.1M |
| 2025-08-11 | 48.00 | 48.00 | 46.00 | 47.00 | 0.7M |
| 2025-08-08 | 46.00 | 48.00 | 46.00 | 48.00 | 1.5M |
| 2025-08-07 | 47.00 | 47.00 | 46.00 | 46.00 | 0.3M |
| 2025-08-06 | 46.00 | 47.00 | 45.00 | 46.00 | 2.4M |
| 2025-08-05 | 46.00 | 47.00 | 45.00 | 46.00 | 6.2M |
| 2025-08-04 | 47.00 | 47.00 | 46.00 | 46.00 | 0.4M |
| 2025-08-01 | 46.00 | 47.00 | 46.00 | 46.00 | 0.7M |
| 2025-07-31 | 46.00 | 47.00 | 46.00 | 46.00 | 3.0M |
| 2025-07-30 | 47.00 | 48.00 | 46.00 | 47.00 | 1.7M |
| 2025-07-29 | 47.00 | 48.00 | 46.00 | 47.00 | 1.3M |
| 2025-07-28 | 47.00 | 48.00 | 47.00 | 48.00 | 1.4M |
| 2025-07-25 | 47.00 | 48.00 | 47.00 | 47.00 | 0.3M |
| 2025-07-24 | 48.00 | 48.00 | 47.00 | 47.00 | 1.7M |
| 2025-07-23 | 47.00 | 49.00 | 47.00 | 48.00 | 1.2M |
| 2025-07-22 | 49.00 | 49.00 | 47.00 | 47.00 | 2.5M |
| 2025-07-21 | 50.00 | 51.00 | 48.00 | 48.00 | 1.5M |
| 2025-07-18 | 50.00 | 50.00 | 48.00 | 50.00 | 2.9M |
| 2025-07-17 | 49.00 | 50.00 | 49.00 | 50.00 | 0.3M |
| 2025-07-16 | 49.00 | 54.00 | 48.00 | 50.00 | 10.8M |
| 2025-07-15 | 49.00 | 50.00 | 48.00 | 50.00 | 2.3M |
| 2025-07-14 | 49.00 | 50.00 | 48.00 | 49.00 | 0.7M |
| 2025-07-11 | 49.00 | 49.00 | 48.00 | 49.00 | 1.0M |
| 2025-07-10 | 48.00 | 50.00 | 48.00 | 49.00 | 2.5M |
| 2025-07-09 | 50.00 | 50.00 | 48.00 | 49.00 | 3.9M |
| 2025-07-08 | 51.00 | 51.00 | 50.00 | 51.00 | 1.7M |
| 2025-07-07 | 53.00 | 53.00 | 49.00 | 51.00 | 7.1M |
| 2025-07-04 | 50.00 | 55.00 | 50.00 | 53.00 | 18.0M |
| 2025-07-03 | 51.00 | 51.00 | 49.00 | 50.00 | 0.2M |
| 2025-07-02 | 50.00 | 51.00 | 49.00 | 50.00 | 1.3M |
| 2025-07-01 | 50.00 | 50.00 | 48.00 | 50.00 | 3.2M |
| 2025-06-30 | 52.00 | 52.00 | 48.00 | 50.00 | 2.7M |
| 2025-06-26 | 52.00 | 53.00 | 49.00 | 50.00 | 2.5M |
| 2025-06-25 | 52.00 | 56.00 | 52.00 | 53.00 | 3.5M |
| 2025-06-24 | 55.00 | 60.00 | 52.00 | 54.00 | 5.9M |
| 2025-06-23 | 55.00 | 55.00 | 51.00 | 55.00 | 11.6M |
| 2025-06-20 | 47.00 | 50.00 | 47.00 | 50.00 | 2.6M |
| 2025-06-19 | 48.00 | 49.00 | 46.00 | 46.00 | 2.4M |
| 2025-06-18 | 50.00 | 50.00 | 47.00 | 48.00 | 2.7M |
| 2025-06-17 | 50.00 | 50.00 | 48.00 | 49.00 | 1.2M |
| 2025-06-16 | 51.00 | 51.00 | 48.00 | 50.00 | 1.3M |
| 2025-06-13 | 49.00 | 51.00 | 49.00 | 51.00 | 0.4M |
| 2025-06-12 | 51.00 | 51.00 | 49.00 | 49.00 | 1.1M |
| 2025-06-11 | 51.00 | 52.00 | 50.00 | 50.00 | 1.3M |
| 2025-06-10 | 53.00 | 54.00 | 50.00 | 51.00 | 2.2M |
| 2025-06-05 | 51.00 | 53.00 | 50.00 | 53.00 | 0.3M |
| 2025-06-04 | 52.00 | 54.00 | 50.00 | 53.00 | 2.1M |
| 2025-06-03 | 53.00 | 54.00 | 52.00 | 52.00 | 2.2M |
| 2025-06-02 | 54.00 | 55.00 | 52.00 | 53.00 | 1.7M |
| 2025-05-28 | 53.00 | 55.00 | 52.00 | 53.00 | 1.6M |
| 2025-05-27 | 53.00 | 56.00 | 52.00 | 53.00 | 2.8M |
| 2025-05-26 | 52.00 | 54.00 | 51.00 | 53.00 | 3.0M |
| 2025-05-23 | 56.00 | 56.00 | 52.00 | 53.00 | 2.7M |
| 2025-05-22 | 56.00 | 60.00 | 54.00 | 56.00 | 3.8M |
| 2025-05-21 | 54.00 | 58.00 | 53.00 | 56.00 | 3.4M |
| 2025-05-20 | 54.00 | 59.00 | 53.00 | 55.00 | 2.9M |
| 2025-05-19 | 54.00 | 57.00 | 53.00 | 57.00 | 2.5M |
| 2025-05-16 | 53.00 | 55.00 | 53.00 | 54.00 | 3.4M |
| 2025-05-15 | 56.00 | 58.00 | 54.00 | 55.00 | 2.2M |
| 2025-05-14 | 53.00 | 58.00 | 52.00 | 57.00 | 3.5M |
| 2025-05-09 | 55.00 | 56.00 | 51.00 | 53.00 | 3.2M |
| 2025-05-08 | 60.00 | 62.00 | 55.00 | 56.00 | 7.4M |
| 2025-05-07 | 54.00 | 60.00 | 54.00 | 60.00 | 8.1M |
| 2025-05-06 | 49.00 | 55.00 | 49.00 | 55.00 | 5.6M |
| 2025-05-05 | 50.00 | 52.00 | 48.00 | 50.00 | 1.9M |
| 2025-05-02 | 45.00 | 49.00 | 45.00 | 49.00 | 4.0M |
| 2025-04-30 | 45.00 | 46.00 | 44.00 | 45.00 | 1.9M |
| 2025-04-29 | 44.00 | 46.00 | 44.00 | 45.00 | 1.2M |
| 2025-04-28 | 45.00 | 45.00 | 44.00 | 44.00 | 1.8M |
| 2025-04-25 | 45.00 | 46.00 | 44.00 | 45.00 | 1.0M |
| 2025-04-24 | 46.00 | 47.00 | 44.00 | 45.00 | 2.5M |
| 2025-04-23 | 45.00 | 47.00 | 44.00 | 46.00 | 5.6M |
| 2025-04-22 | 45.00 | 46.00 | 44.00 | 46.00 | 1.2M |
| 2025-04-21 | 46.00 | 46.00 | 44.00 | 45.00 | 1.5M |
| 2025-04-17 | 46.00 | 48.00 | 45.00 | 45.00 | 3.6M |
| 2025-04-16 | 46.00 | 47.00 | 44.00 | 45.00 | 2.8M |
| 2025-04-15 | 46.00 | 49.00 | 45.00 | 46.00 | 5.9M |
| 2025-04-14 | 46.00 | 46.00 | 43.00 | 45.00 | 1.7M |
| 2025-04-11 | 46.00 | 48.00 | 42.00 | 46.00 | 4.5M |
| 2025-04-10 | 44.00 | 47.00 | 43.00 | 46.00 | 4.7M |
| 2025-04-09 | 43.00 | 46.00 | 42.00 | 44.00 | 2.5M |
| 2025-04-08 | 46.00 | 46.00 | 43.00 | 43.00 | 9.8M |
| 2025-03-27 | 46.00 | 47.00 | 44.00 | 47.00 | 3.1M |
| 2025-03-26 | 47.00 | 49.00 | 43.00 | 47.00 | 15.0M |
| 2025-03-25 | 46.00 | 49.00 | 45.00 | 47.00 | 15.4M |
| 2025-03-24 | 54.00 | 54.00 | 49.00 | 49.00 | 20.2M |
| 2025-03-21 | 57.00 | 59.00 | 53.00 | 54.00 | 8.2M |
| 2025-03-20 | 55.00 | 64.00 | 55.00 | 57.00 | 59.1M |
| 2025-03-19 | 61.00 | 61.00 | 61.00 | 61.00 | 0.5M |
| 2025-03-18 | 67.00 | 67.00 | 67.00 | 67.00 | 4.8M |
| 2025-03-17 | 74.00 | 74.00 | 68.00 | 74.00 | 139.5M |
| 2025-03-14 | 62.00 | 68.00 | 58.00 | 68.00 | 81.9M |
| 2025-03-13 | 59.00 | 62.00 | 57.00 | 62.00 | 2.8M |
| 2025-03-12 | 53.00 | 57.00 | 53.00 | 57.00 | 3.6M |
| 2025-03-11 | 58.00 | 58.00 | 51.00 | 52.00 | 0.6M |
| 2025-03-10 | 58.00 | 58.00 | 52.00 | 53.00 | 1.2M |
| 2025-03-07 | 61.00 | 61.00 | 53.00 | 53.00 | 2.3M |
| 2025-03-06 | 52.00 | 56.00 | 51.00 | 56.00 | 2.9M |
| 2025-03-05 | 56.00 | 56.00 | 50.00 | 51.00 | 1.5M |
| 2025-03-04 | 51.00 | 54.00 | 49.00 | 51.00 | 3.1M |
| 2025-03-03 | 49.00 | 57.00 | 49.00 | 51.00 | 6.2M |
| 2025-02-28 | 50.00 | 57.00 | 49.00 | 53.00 | 4.0M |
| 2025-02-27 | 57.00 | 58.00 | 54.00 | 54.00 | 4.6M |
| 2025-02-26 | 61.00 | 65.00 | 59.00 | 59.00 | 5.7M |
| 2025-02-25 | 69.00 | 70.00 | 63.00 | 65.00 | 2.5M |
| 2025-02-24 | 68.00 | 76.00 | 68.00 | 68.00 | 4.5M |
| 2025-02-21 | 77.00 | 82.00 | 71.00 | 75.00 | 2.0M |
| 2025-02-20 | 90.00 | 90.00 | 77.00 | 77.00 | 4.5M |
| 2025-02-19 | 88.00 | 92.00 | 79.00 | 85.00 | 4.3M |
| 2025-02-18 | 86.00 | 93.00 | 83.00 | 86.00 | 3.7M |
| 2025-02-17 | 93.00 | 98.00 | 85.00 | 92.00 | 1.3M |
| 2025-02-14 | 93.00 | 93.00 | 89.00 | 93.00 | 9.8M |
| 2025-02-13 | 72.00 | 85.00 | 72.00 | 85.00 | 0.7M |
| 2025-02-12 | 79.00 | 93.00 | 77.00 | 78.00 | 2.7M |
| 2025-02-11 | 85.00 | 97.00 | 85.00 | 85.00 | 1.4M |
| 2025-02-10 | 100.00 | 106.00 | 91.00 | 94.00 | 2.1M |
| 2025-02-06 | 86.00 | 100.00 | 86.00 | 100.00 | 7.3M |
| 2025-02-05 | 90.00 | 91.00 | 81.00 | 91.00 | 7.2M |
| 2025-02-04 | 78.00 | 83.00 | 77.00 | 83.00 | 2.0M |
| 2025-02-03 | 73.00 | 79.00 | 73.00 | 76.00 | 1.6M |
| 2025-01-31 | 69.00 | 83.00 | 69.00 | 73.00 | 3.6M |
| 2025-01-30 | 72.00 | 77.00 | 63.00 | 76.00 | 4.5M |
| 2025-01-24 | 63.00 | 71.00 | 63.00 | 70.00 | 1.5M |
| 2025-01-23 | 79.00 | 82.00 | 70.00 | 70.00 | 5.3M |
| 2025-01-22 | 68.00 | 77.00 | 63.00 | 77.00 | 11.8M |
| 2025-01-21 | 77.00 | 77.00 | 70.00 | 70.00 | 4.5M |
| 2025-01-20 | 77.00 | 77.00 | 77.00 | 77.00 | 1.5M |
| 2025-01-17 | 103.00 | 103.00 | 85.00 | 85.00 | 31.7M |
| 2025-01-16 | 94.00 | 94.00 | 94.00 | 94.00 | 4.4M |
| 2025-01-15 | 86.00 | 86.00 | 86.00 | 86.00 | 1.2M |
| 2025-01-14 | 79.00 | 79.00 | 78.00 | 79.00 | 7.7M |
| 2025-01-13 | 72.00 | 72.00 | 72.00 | 72.00 | 0.9M |
| 2025-01-10 | 66.00 | 66.00 | 66.00 | 66.00 | 1.5M |
| 2025-01-09 | 55.00 | 60.00 | 55.00 | 60.00 | 7.0M |
| 2025-01-08 | 50.00 | 55.00 | 50.00 | 55.00 | 3.7M |
| 2025-01-07 | 52.00 | 52.00 | 50.00 | 50.00 | 0.9M |
| 2025-01-06 | 52.00 | 53.00 | 50.00 | 51.00 | 0.5M |
| 2025-01-03 | 49.00 | 52.00 | 48.00 | 52.00 | 1.6M |
| 2025-01-02 | 49.00 | 49.00 | 46.00 | 48.00 | 0.2M |