56.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 58.50 | 59.20 | 55.90 | 56.10 | 4.4M |
| 2025-09-25 | 58.20 | 59.40 | 57.60 | 58.80 | 3.3M |
| 2025-09-24 | 59.60 | 60.50 | 58.00 | 58.10 | 4.8M |
| 2025-09-23 | 61.00 | 61.90 | 59.40 | 59.60 | 6.7M |
| 2025-09-22 | 59.00 | 62.60 | 58.30 | 61.60 | 12.0M |
| 2025-09-19 | 59.80 | 60.40 | 58.60 | 59.00 | 6.0M |
| 2025-09-18 | 61.30 | 62.40 | 58.70 | 59.20 | 8.7M |
| 2025-09-17 | 62.90 | 62.90 | 60.60 | 60.80 | 6.1M |
| 2025-09-16 | 63.40 | 63.40 | 61.60 | 62.00 | 5.4M |
| 2025-09-15 | 63.00 | 65.00 | 61.30 | 62.80 | 12.1M |
| 2025-09-12 | 66.10 | 66.10 | 63.30 | 63.30 | 11.0M |
| 2025-09-11 | 69.00 | 69.30 | 64.80 | 65.50 | 17.9M |
| 2025-09-10 | 68.80 | 72.00 | 67.80 | 68.60 | 43.4M |
| 2025-09-09 | 69.50 | 71.00 | 66.70 | 68.90 | 51.2M |
| 2025-09-08 | 65.30 | 68.60 | 63.90 | 68.00 | 38.3M |
| 2025-09-05 | 63.00 | 64.30 | 62.00 | 63.60 | 10.1M |
| 2025-09-04 | 68.00 | 68.30 | 62.70 | 62.80 | 39.5M |
| 2025-09-03 | 62.50 | 67.90 | 61.60 | 66.20 | 29.4M |
| 2025-09-02 | 64.80 | 65.30 | 61.00 | 61.90 | 12.9M |
| 2025-09-01 | 66.80 | 67.70 | 63.80 | 63.80 | 16.1M |
| 2025-08-29 | 69.20 | 69.90 | 66.20 | 66.50 | 27.5M |
| 2025-08-28 | 67.90 | 71.00 | 66.70 | 68.30 | 42.5M |
| 2025-08-27 | 65.50 | 68.60 | 65.00 | 67.00 | 44.9M |
| 2025-08-26 | 62.00 | 65.80 | 61.10 | 64.90 | 43.7M |
| 2025-08-25 | 62.40 | 63.40 | 61.10 | 61.90 | 20.4M |
| 2025-08-22 | 62.50 | 66.00 | 60.40 | 60.60 | 45.5M |
| 2025-08-21 | 63.80 | 65.50 | 60.60 | 61.70 | 35.6M |
| 2025-08-20 | 66.00 | 66.30 | 61.20 | 62.70 | 22.2M |
| 2025-08-19 | 70.90 | 72.30 | 66.20 | 66.40 | 60.6M |
| 2025-08-18 | 64.80 | 68.90 | 64.40 | 68.90 | 64.9M |
| 2025-08-15 | 57.00 | 62.70 | 56.40 | 62.70 | 29.8M |
| 2025-08-14 | 57.20 | 57.70 | 54.50 | 57.00 | 18.4M |
| 2025-08-13 | 61.30 | 61.70 | 56.50 | 56.60 | 26.6M |
| 2025-08-12 | 61.70 | 62.00 | 59.90 | 61.00 | 15.5M |
| 2025-08-11 | 60.20 | 63.20 | 58.80 | 60.70 | 27.8M |
| 2025-08-08 | 64.20 | 65.70 | 61.90 | 62.20 | 33.0M |
| 2025-08-07 | 62.20 | 64.90 | 60.50 | 63.90 | 43.1M |
| 2025-08-06 | 61.00 | 65.00 | 59.90 | 61.20 | 56.3M |
| 2025-08-05 | 60.10 | 60.80 | 58.70 | 59.90 | 22.5M |
| 2025-08-04 | 60.50 | 61.90 | 58.50 | 59.50 | 60.7M |
| 2025-08-01 | 55.00 | 60.50 | 54.70 | 60.50 | 49.2M |
| 2025-07-31 | 52.50 | 57.00 | 51.10 | 55.00 | 50.6M |
| 2025-07-30 | 51.00 | 53.00 | 50.50 | 52.40 | 50.1M |
| 2025-07-29 | 49.00 | 51.90 | 48.80 | 49.80 | 33.3M |
| 2025-07-28 | 47.25 | 48.60 | 46.90 | 47.80 | 24.1M |
| 2025-07-25 | 46.90 | 49.35 | 46.75 | 47.15 | 45.3M |
| 2025-07-24 | 42.60 | 45.80 | 42.55 | 45.80 | 20.9M |
| 2025-07-23 | 41.70 | 42.25 | 40.95 | 41.65 | 4.6M |
| 2025-07-22 | 41.05 | 41.60 | 39.50 | 41.00 | 3.0M |
| 2025-07-21 | 40.55 | 41.70 | 40.30 | 41.00 | 2.1M |
| 2025-07-18 | 41.05 | 41.15 | 40.35 | 40.70 | 1.5M |
| 2025-07-17 | 40.40 | 41.00 | 40.00 | 40.95 | 1.6M |
| 2025-07-16 | 40.90 | 41.10 | 40.30 | 40.35 | 1.4M |
| 2025-07-15 | 40.30 | 41.70 | 40.25 | 40.70 | 3.1M |
| 2025-07-14 | 40.55 | 41.00 | 40.15 | 40.20 | 1.3M |
| 2025-07-11 | 40.50 | 41.30 | 40.10 | 40.70 | 3.0M |
| 2025-07-10 | 39.55 | 41.10 | 39.55 | 40.60 | 6.9M |
| 2025-07-09 | 38.60 | 38.75 | 38.25 | 38.60 | 0.9M |
| 2025-07-08 | 38.50 | 38.95 | 38.05 | 38.60 | 1.7M |
| 2025-07-07 | 38.60 | 39.15 | 38.10 | 38.20 | 1.3M |
| 2025-07-04 | 39.80 | 40.20 | 38.40 | 38.70 | 2.4M |
| 2025-07-03 | 40.00 | 40.20 | 39.70 | 39.70 | 1.2M |
| 2025-07-02 | 40.00 | 40.30 | 39.70 | 39.70 | 1.7M |
| 2025-07-01 | 40.25 | 40.55 | 39.90 | 39.90 | 1.9M |
| 2025-06-30 | 41.20 | 41.30 | 40.20 | 40.20 | 2.7M |
| 2025-06-27 | 42.15 | 42.35 | 41.45 | 41.45 | 2.0M |
| 2025-06-26 | 43.00 | 43.40 | 42.20 | 42.20 | 2.7M |
| 2025-06-25 | 43.05 | 43.80 | 42.60 | 43.10 | 7.4M |
| 2025-06-24 | 41.65 | 42.80 | 41.35 | 42.80 | 4.5M |
| 2025-06-23 | 40.80 | 42.10 | 40.70 | 41.65 | 5.5M |
| 2025-06-20 | 42.85 | 42.95 | 41.20 | 41.20 | 4.6M |
| 2025-06-19 | 43.00 | 43.10 | 41.85 | 42.75 | 4.9M |
| 2025-06-18 | 43.20 | 43.50 | 42.60 | 43.05 | 5.9M |
| 2025-06-17 | 42.25 | 43.15 | 41.90 | 42.80 | 5.6M |
| 2025-06-16 | 41.45 | 42.85 | 41.05 | 41.60 | 4.2M |
| 2025-06-13 | 42.70 | 43.75 | 41.80 | 41.90 | 12.6M |
| 2025-06-12 | 40.40 | 42.20 | 40.40 | 42.15 | 5.9M |
| 2025-06-11 | 41.40 | 41.50 | 40.00 | 40.85 | 5.4M |
| 2025-06-10 | 41.95 | 42.90 | 41.05 | 41.10 | 4.2M |
| 2025-06-09 | 42.05 | 42.55 | 40.90 | 41.55 | 5.7M |
| 2025-06-06 | 42.90 | 43.45 | 41.80 | 41.95 | 8.9M |
| 2025-06-05 | 45.10 | 45.30 | 43.65 | 43.85 | 6.9M |
| 2025-06-04 | 46.15 | 46.50 | 44.80 | 45.00 | 16.2M |
| 2025-06-03 | 45.20 | 47.45 | 44.50 | 46.15 | 29.0M |
| 2025-06-02 | 42.95 | 45.30 | 42.50 | 44.80 | 12.6M |
| 2025-05-29 | 44.20 | 44.35 | 42.85 | 42.85 | 4.1M |
| 2025-05-28 | 45.85 | 45.90 | 42.90 | 43.50 | 5.7M |
| 2025-05-27 | 45.70 | 46.45 | 44.50 | 45.00 | 7.7M |
| 2025-05-26 | 45.35 | 46.40 | 45.35 | 45.70 | 12.2M |
| 2025-05-23 | 45.60 | 46.05 | 44.05 | 44.45 | 7.1M |
| 2025-05-22 | 46.85 | 47.15 | 45.45 | 45.45 | 9.9M |
| 2025-05-21 | 46.40 | 48.50 | 46.20 | 47.35 | 39.7M |
| 2025-05-20 | 44.20 | 45.45 | 44.00 | 45.30 | 11.5M |
| 2025-05-19 | 45.05 | 45.25 | 43.55 | 43.55 | 5.8M |
| 2025-05-16 | 46.90 | 46.90 | 44.40 | 44.95 | 8.3M |
| 2025-05-15 | 46.30 | 47.65 | 45.65 | 46.30 | 12.9M |
| 2025-05-14 | 46.40 | 46.70 | 45.40 | 45.90 | 11.7M |
| 2025-05-13 | 45.80 | 47.40 | 45.15 | 45.85 | 17.1M |
| 2025-05-12 | 44.50 | 46.85 | 43.35 | 45.70 | 20.6M |
| 2025-05-09 | 45.20 | 46.50 | 43.80 | 44.00 | 24.4M |
| 2025-05-08 | 44.80 | 45.60 | 43.50 | 44.80 | 42.4M |
| 2025-05-07 | 42.30 | 44.90 | 42.20 | 43.70 | 39.9M |
| 2025-05-06 | 41.15 | 42.70 | 40.40 | 41.50 | 12.6M |
| 2025-05-05 | 43.90 | 44.00 | 40.15 | 41.20 | 10.8M |
| 2025-05-02 | 43.75 | 43.90 | 42.10 | 43.90 | 10.9M |
| 2025-04-30 | 43.70 | 44.60 | 42.50 | 43.00 | 14.9M |
| 2025-04-29 | 41.90 | 45.40 | 41.35 | 43.70 | 33.3M |
| 2025-04-28 | 41.45 | 42.00 | 41.05 | 41.80 | 10.8M |
| 2025-04-25 | 40.50 | 43.20 | 40.30 | 41.00 | 35.0M |
| 2025-04-24 | 42.20 | 42.35 | 39.20 | 39.70 | 32.7M |
| 2025-04-23 | 37.25 | 40.30 | 37.25 | 40.30 | 13.9M |
| 2025-04-22 | 36.80 | 38.05 | 36.40 | 36.65 | 4.7M |
| 2025-04-21 | 38.65 | 39.15 | 37.00 | 37.20 | 8.9M |
| 2025-04-18 | 37.80 | 41.00 | 37.55 | 38.90 | 25.3M |
| 2025-04-17 | 38.50 | 38.50 | 36.70 | 37.35 | 8.4M |
| 2025-04-16 | 38.45 | 39.45 | 37.65 | 38.70 | 20.7M |
| 2025-04-15 | 34.60 | 37.55 | 34.60 | 37.55 | 6.3M |
| 2025-04-14 | 32.95 | 34.80 | 32.95 | 34.15 | 6.4M |
| 2025-04-11 | 31.80 | 33.65 | 30.35 | 32.85 | 6.9M |
| 2025-04-10 | 32.80 | 32.80 | 32.80 | 32.80 | 1.1M |
| 2025-04-09 | 33.15 | 33.25 | 29.20 | 29.85 | 13.3M |
| 2025-04-08 | 32.40 | 33.50 | 32.40 | 32.40 | 5.5M |
| 2025-04-07 | 35.95 | 35.95 | 35.95 | 35.95 | 0.2M |
| 2025-04-02 | 40.70 | 41.10 | 39.70 | 39.90 | 5.9M |
| 2025-04-01 | 39.90 | 42.25 | 39.45 | 41.10 | 13.0M |
| 2025-03-31 | 39.70 | 41.25 | 39.00 | 39.60 | 10.7M |
| 2025-03-28 | 41.55 | 42.40 | 39.80 | 40.30 | 5.4M |
| 2025-03-27 | 41.65 | 42.70 | 41.20 | 41.55 | 5.0M |
| 2025-03-26 | 44.20 | 44.50 | 41.70 | 41.70 | 5.3M |
| 2025-03-25 | 44.95 | 45.55 | 43.60 | 43.60 | 4.9M |
| 2025-03-24 | 45.20 | 47.65 | 44.35 | 44.35 | 10.7M |
| 2025-03-21 | 46.55 | 47.20 | 44.70 | 44.70 | 7.1M |
| 2025-03-20 | 47.45 | 48.60 | 46.80 | 46.80 | 10.5M |
| 2025-03-19 | 46.90 | 47.35 | 45.15 | 46.55 | 14.8M |
| 2025-03-18 | 47.00 | 47.80 | 46.35 | 47.25 | 15.3M |
| 2025-03-17 | 45.15 | 47.90 | 44.30 | 46.95 | 16.0M |
| 2025-03-14 | 43.80 | 45.00 | 43.05 | 44.15 | 6.9M |
| 2025-03-13 | 45.95 | 46.35 | 43.45 | 43.60 | 10.9M |
| 2025-03-12 | 46.35 | 47.40 | 44.50 | 45.65 | 12.3M |
| 2025-03-11 | 45.50 | 46.10 | 43.95 | 45.35 | 13.2M |
| 2025-03-10 | 49.25 | 49.90 | 47.40 | 48.75 | 9.4M |
| 2025-03-07 | 52.70 | 52.70 | 49.30 | 49.30 | 14.6M |
| 2025-03-06 | 53.20 | 54.50 | 52.20 | 52.50 | 18.6M |
| 2025-03-05 | 53.30 | 56.20 | 51.60 | 52.40 | 39.8M |
| 2025-03-04 | 50.50 | 52.40 | 48.10 | 52.20 | 19.1M |
| 2025-03-03 | 51.80 | 53.00 | 49.00 | 50.50 | 17.5M |
| 2025-02-27 | 52.50 | 53.60 | 49.85 | 52.50 | 19.9M |
| 2025-02-26 | 52.00 | 55.50 | 51.80 | 52.50 | 35.9M |
| 2025-02-25 | 51.70 | 54.80 | 51.10 | 51.80 | 44.3M |
| 2025-02-24 | 51.70 | 53.20 | 50.20 | 52.30 | 64.3M |
| 2025-02-21 | 48.00 | 51.40 | 47.55 | 51.40 | 70.3M |
| 2025-02-20 | 49.25 | 50.30 | 46.20 | 46.80 | 68.4M |
| 2025-02-19 | 43.75 | 47.35 | 43.40 | 47.35 | 33.8M |
| 2025-02-18 | 42.50 | 43.90 | 41.80 | 43.05 | 50.6M |
| 2025-02-17 | 38.45 | 41.60 | 38.45 | 41.60 | 26.6M |
| 2025-02-14 | 39.60 | 39.70 | 37.45 | 37.85 | 6.4M |
| 2025-02-13 | 39.80 | 39.80 | 37.35 | 38.65 | 6.8M |
| 2025-02-12 | 39.50 | 41.15 | 38.80 | 38.85 | 12.8M |
| 2025-02-11 | 38.85 | 41.65 | 38.35 | 38.35 | 17.3M |
| 2025-02-10 | 38.85 | 39.80 | 38.05 | 38.90 | 12.2M |
| 2025-02-07 | 36.50 | 39.50 | 36.50 | 38.30 | 18.1M |
| 2025-02-06 | 36.10 | 37.00 | 35.25 | 36.15 | 18.9M |
| 2025-02-05 | 32.45 | 35.20 | 32.15 | 35.20 | 5.9M |
| 2025-02-04 | 32.15 | 32.30 | 31.65 | 32.00 | 0.8M |
| 2025-02-03 | 33.00 | 33.45 | 32.00 | 32.75 | 1.8M |
| 2025-01-22 | 32.20 | 33.35 | 31.45 | 33.00 | 4.4M |
| 2025-01-21 | 30.45 | 31.60 | 30.45 | 31.45 | 0.9M |
| 2025-01-20 | 30.95 | 30.95 | 30.20 | 30.55 | 0.3M |
| 2025-01-17 | 30.60 | 30.60 | 30.05 | 30.40 | 0.2M |
| 2025-01-16 | 30.20 | 30.55 | 30.10 | 30.40 | 0.4M |
| 2025-01-15 | 29.85 | 30.45 | 29.80 | 29.95 | 0.3M |
| 2025-01-14 | 29.85 | 30.20 | 29.50 | 30.10 | 0.3M |
| 2025-01-13 | 30.05 | 30.60 | 29.40 | 29.65 | 0.9M |
| 2025-01-10 | 30.10 | 30.30 | 30.00 | 30.05 | 0.4M |
| 2025-01-09 | 31.30 | 31.35 | 30.00 | 30.00 | 1.0M |
| 2025-01-08 | 31.00 | 31.80 | 31.00 | 31.30 | 0.5M |
| 2025-01-07 | 31.70 | 31.70 | 30.80 | 31.05 | 0.8M |
| 2025-01-06 | 31.80 | 32.25 | 30.80 | 31.50 | 1.0M |
| 2025-01-03 | 31.65 | 32.80 | 31.30 | 31.55 | 2.3M |
| 2025-01-02 | 32.20 | 32.30 | 31.25 | 31.50 | 1.6M |