56.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 59.00 | 61.00 | 57.00 | 58.00 | 4,088.3K |
| 09:05 | 59.00 | 59.00 | 58.00 | 59.00 | 1,374.5K |
| 09:10 | 58.00 | 59.00 | 54.00 | 54.00 | 10,024.0K |
| 09:15 | 54.00 | 55.00 | 54.00 | 55.00 | 2,867.5K |
| 09:20 | 55.00 | 57.00 | 55.00 | 56.00 | 1,064.0K |
| 09:25 | 55.00 | 55.00 | 54.00 | 55.00 | 2,972.6K |
| 09:30 | 54.00 | 57.00 | 54.00 | 55.00 | 1,980.9K |
| 09:35 | 55.00 | 55.00 | 54.00 | 54.00 | 1,449.0K |
| 09:40 | 54.00 | 55.00 | 54.00 | 54.00 | 1,127.9K |
| 09:45 | 54.00 | 55.00 | 52.00 | 53.00 | 17,882.5K |
| 09:50 | 53.00 | 54.00 | 53.00 | 53.00 | 1,589.9K |
| 09:55 | 53.00 | 55.00 | 53.00 | 55.00 | 2,114.4K |
| 10:00 | 55.00 | 55.00 | 54.00 | 54.00 | 809.2K |
| 10:05 | 54.00 | 55.00 | 54.00 | 55.00 | 1,312.4K |
| 10:10 | 54.00 | 55.00 | 54.00 | 54.00 | 172.0K |
| 10:15 | 55.00 | 55.00 | 53.00 | 53.00 | 2,293.8K |
| 10:20 | 54.00 | 54.00 | 53.00 | 53.00 | 306.9K |
| 10:25 | 54.00 | 55.00 | 53.00 | 55.00 | 919.6K |
| 10:30 | 54.00 | 55.00 | 54.00 | 55.00 | 459.3K |
| 10:35 | 55.00 | 55.00 | 54.00 | 54.00 | 23.1K |
| 10:40 | 55.00 | 55.00 | 54.00 | 54.00 | 301.0K |
| 10:45 | 54.00 | 55.00 | 54.00 | 55.00 | 103.3K |
| 10:50 | 54.00 | 55.00 | 54.00 | 54.00 | 367.2K |
| 10:55 | 55.00 | 55.00 | 54.00 | 55.00 | 33.9K |
| 11:00 | 55.00 | 55.00 | 54.00 | 55.00 | 1,795.7K |
| 11:05 | 55.00 | 56.00 | 54.00 | 54.00 | 247.9K |
| 11:10 | 54.00 | 55.00 | 54.00 | 55.00 | 296.8K |
| 11:15 | 54.00 | 55.00 | 54.00 | 55.00 | 615.5K |
| 11:20 | 55.00 | 55.00 | 54.00 | 54.00 | 1,252.2K |
| 11:25 | 54.00 | 55.00 | 54.00 | 54.00 | 382.8K |
| 11:30 | 54.00 | 55.00 | 54.00 | 55.00 | 54.5K |
| 11:35 | 55.00 | 55.00 | 54.00 | 55.00 | 465.8K |
| 11:40 | 55.00 | 56.00 | 55.00 | 55.00 | 1,681.4K |
| 11:45 | 56.00 | 59.00 | 55.00 | 59.00 | 8,464.2K |
| 11:50 | 59.00 | 61.00 | 57.00 | 58.00 | 4,708.8K |
| 11:55 | 59.00 | 59.00 | 57.00 | 58.00 | 1,588.4K |
| 13:30 | 58.00 | 58.00 | 55.00 | 56.00 | 1,218.3K |
| 13:35 | 55.00 | 56.00 | 55.00 | 55.00 | 1,597.7K |
| 13:40 | 55.00 | 56.00 | 54.00 | 54.00 | 1,634.4K |
| 13:45 | 54.00 | 55.00 | 54.00 | 55.00 | 3,307.0K |
| 13:50 | 55.00 | 56.00 | 55.00 | 55.00 | 711.5K |
| 13:55 | 55.00 | 56.00 | 55.00 | 56.00 | 340.8K |
| 14:00 | 56.00 | 56.00 | 55.00 | 56.00 | 60.3K |
| 14:05 | 56.00 | 56.00 | 55.00 | 56.00 | 143.7K |
| 14:10 | 55.00 | 56.00 | 55.00 | 55.00 | 3,003.4K |
| 14:15 | 55.00 | 55.00 | 55.00 | 55.00 | 323.2K |
| 14:20 | 55.00 | 56.00 | 54.00 | 56.00 | 998.3K |
| 14:25 | 56.00 | 56.00 | 55.00 | 55.00 | 948.3K |
| 14:30 | 55.00 | 56.00 | 55.00 | 56.00 | 6.4K |
| 14:35 | 55.00 | 56.00 | 55.00 | 56.00 | 400.5K |
| 14:40 | 56.00 | 56.00 | 55.00 | 55.00 | 47.2K |
| 14:45 | 56.00 | 56.00 | 55.00 | 56.00 | 139.5K |
| 14:50 | 55.00 | 57.00 | 55.00 | 57.00 | 2,200.5K |
| 14:55 | 56.00 | 57.00 | 56.00 | 57.00 | 1,386.6K |
| 15:00 | 57.00 | 58.00 | 57.00 | 57.00 | 441.0K |
| 15:05 | 57.00 | 59.00 | 57.00 | 59.00 | 1,361.4K |
| 15:10 | 58.00 | 61.00 | 58.00 | 60.00 | 4,411.9K |
| 15:15 | 60.00 | 60.00 | 59.00 | 60.00 | 3,128.2K |
| 15:20 | 60.00 | 60.00 | 57.00 | 58.00 | 3,703.3K |
| 15:25 | 58.00 | 59.00 | 57.00 | 58.00 | 1,696.8K |
| 15:30 | 58.00 | 59.00 | 57.00 | 57.00 | 1,310.3K |
| 15:35 | 57.00 | 59.00 | 57.00 | 59.00 | 2,849.2K |
| 15:40 | 59.00 | 59.00 | 57.00 | 58.00 | 3,419.8K |
| 15:45 | 57.00 | 58.00 | 56.00 | 57.00 | 1,288.4K |
| 16:00 | 58.00 | 58.00 | 58.00 | 58.00 | 865.0K |
| 16:05 | 58.00 | 58.00 | 58.00 | 58.00 | 122.5K |
| 16:35 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 60.00 | 60.00 | 54.00 | 56.00 | 33.2M |
| 2025-09-26 | 58.00 | 61.00 | 54.00 | 56.00 | 35.2M |
| 2025-09-25 | 57.00 | 62.00 | 52.00 | 58.00 | 120.3M |
| 2025-09-24 | 69.00 | 69.00 | 57.00 | 57.00 | 203.5M |
| 2025-09-23 | 63.00 | 63.00 | 61.00 | 63.00 | 14.1M |
| 2025-09-22 | 57.00 | 58.00 | 54.00 | 58.00 | 37.5M |
| 2025-09-19 | 50.00 | 53.00 | 47.00 | 53.00 | 113.1M |
| 2025-09-18 | 48.00 | 49.00 | 44.00 | 49.00 | 85.0M |
| 2025-09-17 | 49.00 | 49.00 | 45.00 | 45.00 | 82.5M |
| 2025-09-16 | 51.00 | 52.00 | 47.00 | 49.00 | 67.3M |
| 2025-09-15 | 52.00 | 53.00 | 48.00 | 51.00 | 78.1M |
| 2025-09-12 | 46.00 | 49.00 | 46.00 | 49.00 | 47.9M |
| 2025-09-11 | 39.00 | 45.00 | 39.00 | 45.00 | 92.0M |
| 2025-09-10 | 41.00 | 45.00 | 41.00 | 41.00 | 164.8M |
| 2025-09-09 | 46.00 | 48.00 | 45.00 | 45.00 | 12.2M |
| 2025-09-08 | 60.00 | 60.00 | 50.00 | 50.00 | 181.4M |
| 2025-09-04 | 55.00 | 55.00 | 55.00 | 55.00 | 10.5M |
| 2025-09-03 | 50.00 | 50.00 | 49.00 | 50.00 | 14.1M |
| 2025-09-02 | 42.00 | 46.00 | 42.00 | 46.00 | 22.5M |
| 2025-09-01 | 42.00 | 42.00 | 36.00 | 42.00 | 73.8M |
| 2025-08-29 | 39.00 | 39.00 | 33.00 | 39.00 | 167.7M |
| 2025-08-28 | 36.00 | 36.00 | 35.00 | 36.00 | 10.9M |
| 2025-08-27 | 31.00 | 33.00 | 31.00 | 33.00 | 25.8M |
| 2025-08-26 | 30.00 | 30.00 | 28.00 | 30.00 | 58.4M |
| 2025-08-25 | 28.00 | 28.00 | 25.00 | 28.00 | 98.2M |
| 2025-08-22 | 25.00 | 26.00 | 25.00 | 26.00 | 41.1M |
| 2025-08-21 | 23.00 | 24.00 | 22.00 | 24.00 | 46.4M |
| 2025-08-20 | 23.00 | 23.00 | 22.00 | 22.00 | 15.5M |
| 2025-08-19 | 21.00 | 23.00 | 21.00 | 23.00 | 27.7M |
| 2025-08-15 | 22.00 | 23.00 | 21.00 | 22.00 | 22.2M |
| 2025-08-14 | 21.00 | 22.00 | 20.00 | 22.00 | 19.2M |
| 2025-08-13 | 21.00 | 22.00 | 20.00 | 21.00 | 38.1M |
| 2025-08-12 | 22.00 | 22.00 | 19.00 | 20.00 | 39.5M |
| 2025-08-11 | 23.00 | 24.00 | 21.00 | 21.00 | 51.3M |
| 2025-08-08 | 25.00 | 25.00 | 23.00 | 23.00 | 30.4M |
| 2025-08-07 | 28.00 | 28.00 | 24.00 | 25.00 | 115.3M |
| 2025-08-06 | 25.00 | 26.00 | 24.00 | 26.00 | 6.8M |
| 2025-08-05 | 23.00 | 24.00 | 22.00 | 24.00 | 12.2M |
| 2025-08-04 | 21.00 | 22.00 | 20.00 | 22.00 | 22.6M |
| 2025-08-01 | 19.00 | 20.00 | 19.00 | 20.00 | 16.1M |
| 2025-07-31 | 20.00 | 20.00 | 19.00 | 19.00 | 5.1M |
| 2025-07-30 | 19.00 | 20.00 | 19.00 | 20.00 | 2.5M |
| 2025-07-29 | 19.00 | 20.00 | 18.00 | 19.00 | 7.8M |
| 2025-07-28 | 19.00 | 20.00 | 18.00 | 19.00 | 1.6M |
| 2025-07-25 | 19.00 | 20.00 | 18.00 | 19.00 | 4.0M |
| 2025-07-24 | 20.00 | 20.00 | 18.00 | 19.00 | 9.0M |
| 2025-07-23 | 20.00 | 20.00 | 19.00 | 20.00 | 9.9M |
| 2025-07-22 | 20.00 | 20.00 | 19.00 | 20.00 | 14.3M |
| 2025-07-21 | 20.00 | 21.00 | 19.00 | 19.00 | 6.0M |
| 2025-07-18 | 19.00 | 20.00 | 19.00 | 20.00 | 8.3M |
| 2025-07-17 | 19.00 | 20.00 | 19.00 | 19.00 | 4.6M |
| 2025-07-16 | 20.00 | 20.00 | 19.00 | 19.00 | 5.6M |
| 2025-07-15 | 19.00 | 21.00 | 18.00 | 20.00 | 14.9M |
| 2025-07-14 | 23.00 | 24.00 | 20.00 | 20.00 | 39.5M |
| 2025-07-11 | 21.00 | 22.00 | 20.00 | 22.00 | 42.4M |
| 2025-07-10 | 20.00 | 20.00 | 20.00 | 20.00 | 8.2M |
| 2025-07-09 | 18.00 | 19.00 | 18.00 | 19.00 | 13.3M |
| 2025-07-08 | 18.00 | 19.00 | 18.00 | 18.00 | 1.2M |
| 2025-07-07 | 18.00 | 19.00 | 18.00 | 18.00 | 2.5M |
| 2025-07-04 | 19.00 | 19.00 | 18.00 | 18.00 | 0.4M |
| 2025-07-03 | 18.00 | 19.00 | 18.00 | 19.00 | 0.7M |
| 2025-07-02 | 18.00 | 19.00 | 17.00 | 19.00 | 2.3M |
| 2025-07-01 | 18.00 | 19.00 | 17.00 | 18.00 | 2.5M |
| 2025-06-30 | 18.00 | 19.00 | 17.00 | 18.00 | 3.9M |
| 2025-06-26 | 18.00 | 19.00 | 17.00 | 18.00 | 2.7M |
| 2025-06-25 | 19.00 | 19.00 | 17.00 | 18.00 | 3.5M |
| 2025-06-24 | 19.00 | 19.00 | 18.00 | 18.00 | 1.4M |
| 2025-06-23 | 20.00 | 20.00 | 18.00 | 18.00 | 11.5M |
| 2025-06-20 | 19.00 | 20.00 | 18.00 | 20.00 | 9.8M |
| 2025-06-19 | 20.00 | 21.00 | 18.00 | 19.00 | 16.0M |
| 2025-06-18 | 21.00 | 21.00 | 19.00 | 20.00 | 1.9M |
| 2025-06-17 | 20.00 | 21.00 | 19.00 | 20.00 | 4.1M |
| 2025-06-16 | 20.00 | 21.00 | 19.00 | 20.00 | 2.3M |
| 2025-06-13 | 21.00 | 21.00 | 19.00 | 20.00 | 5.3M |
| 2025-06-12 | 20.00 | 21.00 | 19.00 | 21.00 | 4.2M |
| 2025-06-11 | 20.00 | 21.00 | 20.00 | 20.00 | 9.6M |
| 2025-06-10 | 21.00 | 22.00 | 19.00 | 21.00 | 13.6M |
| 2025-06-05 | 20.00 | 21.00 | 19.00 | 20.00 | 6.3M |
| 2025-06-04 | 19.00 | 21.00 | 18.00 | 20.00 | 15.2M |
| 2025-06-03 | 20.00 | 21.00 | 19.00 | 20.00 | 8.4M |
| 2025-06-02 | 22.00 | 22.00 | 20.00 | 20.00 | 26.4M |
| 2025-05-28 | 20.00 | 20.00 | 20.00 | 20.00 | 3.0M |
| 2025-05-27 | 19.00 | 19.00 | 19.00 | 19.00 | 4.1M |
| 2025-05-26 | 16.00 | 18.00 | 16.00 | 18.00 | 13.6M |
| 2025-05-23 | 18.00 | 18.00 | 17.00 | 17.00 | 11.3M |
| 2025-05-22 | 18.00 | 20.00 | 18.00 | 18.00 | 33.3M |
| 2025-05-21 | 24.00 | 24.00 | 20.00 | 20.00 | 69.3M |
| 2025-05-20 | 20.00 | 22.00 | 20.00 | 22.00 | 30.2M |
| 2025-05-19 | 20.00 | 20.00 | 19.00 | 20.00 | 6.5M |
| 2025-05-16 | 18.00 | 19.00 | 18.00 | 19.00 | 13.7M |
| 2025-05-15 | 18.00 | 18.00 | 16.00 | 18.00 | 27.3M |
| 2025-05-14 | 16.00 | 17.00 | 15.00 | 17.00 | 20.1M |
| 2025-05-09 | 15.00 | 16.00 | 15.00 | 16.00 | 14.5M |
| 2025-05-08 | 14.00 | 15.00 | 14.00 | 15.00 | 21.7M |
| 2025-05-07 | 15.00 | 15.00 | 14.00 | 14.00 | 3.1M |
| 2025-05-06 | 15.00 | 15.00 | 14.00 | 15.00 | 3.1M |
| 2025-05-05 | 15.00 | 15.00 | 14.00 | 14.00 | 2.5M |
| 2025-05-02 | 15.00 | 15.00 | 14.00 | 15.00 | 1.2M |
| 2025-04-30 | 15.00 | 15.00 | 14.00 | 14.00 | 1.6M |
| 2025-04-29 | 15.00 | 15.00 | 14.00 | 15.00 | 2.4M |
| 2025-04-28 | 14.00 | 15.00 | 14.00 | 14.00 | 1.4M |
| 2025-04-25 | 14.00 | 15.00 | 14.00 | 15.00 | 3.8M |
| 2025-04-24 | 15.00 | 15.00 | 13.00 | 14.00 | 21.4M |
| 2025-04-23 | 15.00 | 15.00 | 14.00 | 14.00 | 2.9M |
| 2025-04-22 | 14.00 | 15.00 | 14.00 | 14.00 | 1.5M |
| 2025-04-21 | 14.00 | 15.00 | 14.00 | 14.00 | 0.6M |
| 2025-04-17 | 15.00 | 15.00 | 14.00 | 14.00 | 0.9M |
| 2025-04-16 | 15.00 | 15.00 | 14.00 | 14.00 | 2.2M |
| 2025-04-15 | 14.00 | 15.00 | 14.00 | 15.00 | 0.7M |
| 2025-04-14 | 15.00 | 15.00 | 14.00 | 14.00 | 0.8M |
| 2025-04-11 | 13.00 | 15.00 | 13.00 | 15.00 | 1.4M |
| 2025-04-10 | 14.00 | 15.00 | 13.00 | 14.00 | 2.6M |
| 2025-04-09 | 14.00 | 14.00 | 13.00 | 14.00 | 3.3M |
| 2025-04-08 | 14.00 | 15.00 | 13.00 | 13.00 | 5.1M |
| 2025-03-27 | 14.00 | 15.00 | 14.00 | 14.00 | 1.0M |
| 2025-03-26 | 14.00 | 15.00 | 13.00 | 14.00 | 2.3M |
| 2025-03-25 | 14.00 | 15.00 | 13.00 | 14.00 | 2.9M |
| 2025-03-24 | 14.00 | 15.00 | 13.00 | 14.00 | 4.8M |
| 2025-03-21 | 14.00 | 15.00 | 13.00 | 14.00 | 8.6M |
| 2025-03-20 | 15.00 | 15.00 | 14.00 | 14.00 | 1.8M |
| 2025-03-19 | 15.00 | 15.00 | 14.00 | 14.00 | 2.3M |
| 2025-03-18 | 15.00 | 15.00 | 14.00 | 14.00 | 2.3M |
| 2025-03-17 | 15.00 | 15.00 | 14.00 | 15.00 | 3.7M |
| 2025-03-14 | 15.00 | 15.00 | 14.00 | 15.00 | 7.5M |
| 2025-03-13 | 15.00 | 15.00 | 14.00 | 15.00 | 1.7M |
| 2025-03-12 | 15.00 | 15.00 | 14.00 | 15.00 | 3.6M |
| 2025-03-11 | 14.00 | 15.00 | 14.00 | 15.00 | 10.4M |
| 2025-03-10 | 15.00 | 16.00 | 14.00 | 14.00 | 1.8M |
| 2025-03-07 | 15.00 | 16.00 | 15.00 | 15.00 | 1.8M |
| 2025-03-06 | 15.00 | 16.00 | 14.00 | 16.00 | 11.6M |
| 2025-03-05 | 15.00 | 15.00 | 14.00 | 15.00 | 1.4M |
| 2025-03-04 | 15.00 | 16.00 | 15.00 | 15.00 | 9.3M |
| 2025-03-03 | 16.00 | 17.00 | 15.00 | 16.00 | 3.6M |
| 2025-02-28 | 16.00 | 17.00 | 15.00 | 16.00 | 8.6M |
| 2025-02-27 | 15.00 | 17.00 | 15.00 | 16.00 | 3.4M |
| 2025-02-26 | 17.00 | 17.00 | 16.00 | 16.00 | 25.8M |
| 2025-02-25 | 15.00 | 16.00 | 15.00 | 16.00 | 5.5M |
| 2025-02-24 | 15.00 | 15.00 | 14.00 | 15.00 | 12.4M |
| 2025-02-21 | 15.00 | 15.00 | 14.00 | 14.00 | 11.3M |
| 2025-02-20 | 15.00 | 15.00 | 14.00 | 14.00 | 3.2M |
| 2025-02-19 | 15.00 | 15.00 | 14.00 | 14.00 | 3.1M |
| 2025-02-18 | 15.00 | 15.00 | 14.00 | 15.00 | 3.9M |
| 2025-02-17 | 15.00 | 15.00 | 14.00 | 14.00 | 2.4M |
| 2025-02-14 | 15.00 | 15.00 | 14.00 | 15.00 | 0.8M |
| 2025-02-13 | 15.00 | 15.00 | 14.00 | 15.00 | 1.9M |
| 2025-02-12 | 15.00 | 15.00 | 14.00 | 15.00 | 1.1M |
| 2025-02-11 | 14.00 | 15.00 | 14.00 | 15.00 | 1.8M |
| 2025-02-10 | 14.00 | 15.00 | 13.00 | 14.00 | 8.4M |
| 2025-02-07 | 16.00 | 16.00 | 14.00 | 14.00 | 9.2M |
| 2025-02-06 | 16.00 | 16.00 | 15.00 | 15.00 | 3.0M |
| 2025-02-05 | 16.00 | 16.00 | 15.00 | 15.00 | 4.3M |
| 2025-02-04 | 16.00 | 16.00 | 15.00 | 15.00 | 9.2M |
| 2025-02-03 | 17.00 | 17.00 | 16.00 | 16.00 | 7.9M |
| 2025-01-31 | 15.00 | 17.00 | 15.00 | 17.00 | 2.0M |
| 2025-01-30 | 15.00 | 17.00 | 15.00 | 16.00 | 6.9M |
| 2025-01-24 | 17.00 | 17.00 | 16.00 | 16.00 | 10.5M |
| 2025-01-23 | 17.00 | 17.00 | 16.00 | 17.00 | 8.7M |
| 2025-01-22 | 19.00 | 19.00 | 17.00 | 17.00 | 32.3M |
| 2025-01-21 | 18.00 | 18.00 | 18.00 | 18.00 | 5.0M |
| 2025-01-20 | 17.00 | 17.00 | 17.00 | 17.00 | 4.2M |
| 2025-01-17 | 14.00 | 16.00 | 14.00 | 16.00 | 22.8M |
| 2025-01-16 | 15.00 | 16.00 | 15.00 | 15.00 | 31.2M |
| 2025-01-15 | 16.00 | 16.00 | 16.00 | 16.00 | 2.8M |
| 2025-01-14 | 17.00 | 17.00 | 17.00 | 17.00 | 1.8M |
| 2025-01-13 | 18.00 | 19.00 | 18.00 | 18.00 | 6.3M |
| 2025-01-10 | 24.00 | 24.00 | 20.00 | 20.00 | 61.2M |
| 2025-01-09 | 22.00 | 22.00 | 22.00 | 22.00 | 8.9M |
| 2025-01-08 | 20.00 | 20.00 | 20.00 | 20.00 | 4.5M |
| 2025-01-07 | 19.00 | 19.00 | 19.00 | 19.00 | 2.7M |
| 2025-01-06 | 18.00 | 18.00 | 18.00 | 18.00 | 5.6M |
| 2025-01-03 | 17.00 | 17.00 | 17.00 | 17.00 | 5.9M |
| 2025-01-02 | 16.00 | 16.00 | 16.00 | 16.00 | 8.6M |