55.87
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 55.11 | 56.42 | 55.01 | 55.87 | 2.0M |
| 2025-09-26 | 57.53 | 57.90 | 55.72 | 55.80 | 3.4M |
| 2025-09-25 | 56.54 | 60.10 | 56.41 | 58.18 | 5.3M |
| 2025-09-24 | 55.50 | 56.90 | 55.30 | 56.71 | 2.6M |
| 2025-09-23 | 56.25 | 57.43 | 55.02 | 56.00 | 2.5M |
| 2025-09-22 | 56.55 | 56.70 | 55.40 | 56.23 | 2.4M |
| 2025-09-19 | 57.21 | 57.40 | 56.42 | 56.48 | 2.6M |
| 2025-09-18 | 57.31 | 58.62 | 56.18 | 57.64 | 4.1M |
| 2025-09-17 | 57.48 | 57.84 | 56.66 | 57.60 | 2.7M |
| 2025-09-16 | 56.61 | 57.86 | 56.10 | 57.77 | 2.8M |
| 2025-09-15 | 57.85 | 58.32 | 56.54 | 56.61 | 4.0M |
| 2025-09-12 | 58.87 | 61.38 | 58.00 | 58.43 | 6.6M |
| 2025-09-11 | 56.10 | 57.36 | 55.00 | 57.29 | 4.1M |
| 2025-09-10 | 55.42 | 56.19 | 55.13 | 55.58 | 2.6M |
| 2025-09-09 | 57.00 | 57.05 | 54.49 | 55.24 | 4.0M |
| 2025-09-08 | 57.11 | 57.55 | 56.10 | 57.01 | 3.1M |
| 2025-09-05 | 57.00 | 57.15 | 55.49 | 57.10 | 2.8M |
| 2025-09-04 | 57.11 | 57.77 | 55.72 | 56.51 | 3.4M |
| 2025-09-03 | 59.98 | 59.99 | 56.96 | 57.10 | 3.4M |
| 2025-09-02 | 61.00 | 61.00 | 58.86 | 59.58 | 3.8M |
| 2025-09-01 | 62.41 | 62.88 | 60.81 | 61.30 | 4.4M |
| 2025-08-29 | 63.74 | 63.74 | 61.67 | 62.01 | 4.9M |
| 2025-08-28 | 64.04 | 64.68 | 61.67 | 64.00 | 6.8M |
| 2025-08-27 | 70.48 | 70.48 | 64.92 | 65.21 | 6.4M |
| 2025-08-26 | 67.68 | 68.95 | 66.61 | 67.78 | 3.5M |
| 2025-08-25 | 68.67 | 69.00 | 67.29 | 67.90 | 4.7M |
| 2025-08-22 | 64.50 | 67.00 | 64.05 | 66.97 | 4.7M |
| 2025-08-21 | 64.66 | 65.93 | 63.82 | 64.19 | 3.6M |
| 2025-08-20 | 66.30 | 66.33 | 63.51 | 64.96 | 3.7M |
| 2025-08-19 | 67.25 | 67.99 | 66.01 | 66.72 | 2.9M |
| 2025-08-18 | 65.13 | 68.00 | 64.85 | 67.26 | 5.0M |
| 2025-08-15 | 64.00 | 65.31 | 63.51 | 64.42 | 4.8M |
| 2025-08-14 | 64.80 | 64.80 | 62.61 | 63.15 | 3.5M |
| 2025-08-13 | 64.78 | 65.99 | 63.66 | 64.25 | 4.0M |
| 2025-08-12 | 66.06 | 66.28 | 64.10 | 64.45 | 3.1M |
| 2025-08-11 | 65.84 | 66.73 | 65.33 | 66.04 | 3.1M |
| 2025-08-08 | 67.46 | 67.50 | 64.88 | 66.00 | 4.0M |
| 2025-08-07 | 68.50 | 70.26 | 67.22 | 68.46 | 3.5M |
| 2025-08-06 | 69.16 | 69.44 | 67.30 | 68.08 | 4.3M |
| 2025-08-05 | 69.99 | 70.80 | 68.60 | 69.17 | 3.5M |
| 2025-08-04 | 67.31 | 71.40 | 66.18 | 70.51 | 6.0M |
| 2025-08-01 | 68.91 | 70.50 | 65.59 | 69.44 | 6.1M |
| 2025-07-31 | 66.30 | 70.93 | 65.35 | 67.99 | 7.4M |
| 2025-07-30 | 65.95 | 66.40 | 64.70 | 64.88 | 3.1M |
| 2025-07-29 | 64.30 | 66.58 | 64.00 | 66.38 | 4.6M |
| 2025-07-28 | 65.50 | 65.75 | 63.00 | 64.80 | 4.0M |
| 2025-07-25 | 63.50 | 66.12 | 63.13 | 65.42 | 6.6M |
| 2025-07-24 | 62.90 | 64.20 | 62.05 | 63.27 | 4.1M |
| 2025-07-23 | 62.71 | 64.30 | 62.02 | 62.98 | 3.8M |
| 2025-07-22 | 63.75 | 64.80 | 62.12 | 62.97 | 5.3M |
| 2025-07-21 | 62.50 | 66.48 | 62.25 | 64.80 | 6.8M |
| 2025-07-18 | 64.50 | 68.68 | 63.33 | 63.70 | 10.6M |
| 2025-07-17 | 61.37 | 65.49 | 60.31 | 62.71 | 9.2M |
| 2025-07-16 | 61.20 | 62.60 | 59.68 | 62.50 | 12.7M |
| 2025-07-15 | 53.69 | 59.42 | 53.46 | 59.42 | 5.6M |
| 2025-07-14 | 54.65 | 54.65 | 53.26 | 54.02 | 3.2M |
| 2025-07-11 | 52.30 | 55.70 | 51.82 | 54.64 | 5.5M |
| 2025-07-10 | 52.69 | 52.81 | 52.20 | 52.48 | 1.2M |
| 2025-07-09 | 53.30 | 53.49 | 52.69 | 52.79 | 2.1M |
| 2025-07-08 | 52.73 | 53.30 | 52.48 | 53.15 | 1.4M |
| 2025-07-07 | 53.06 | 53.33 | 52.37 | 52.59 | 1.3M |
| 2025-07-04 | 53.45 | 54.15 | 52.75 | 53.06 | 1.6M |
| 2025-07-03 | 53.60 | 54.20 | 53.10 | 53.46 | 1.0M |
| 2025-07-02 | 54.10 | 54.44 | 53.32 | 53.60 | 1.8M |
| 2025-07-01 | 55.66 | 55.66 | 54.12 | 54.50 | 1.8M |
| 2025-06-30 | 54.90 | 56.05 | 54.34 | 55.70 | 2.5M |
| 2025-06-27 | 55.00 | 55.91 | 54.00 | 54.69 | 2.3M |
| 2025-06-26 | 55.35 | 56.27 | 54.63 | 55.07 | 2.5M |
| 2025-06-25 | 54.66 | 55.55 | 54.20 | 55.33 | 2.7M |
| 2025-06-24 | 53.53 | 55.20 | 53.53 | 54.64 | 2.7M |
| 2025-06-23 | 52.00 | 53.90 | 52.00 | 53.71 | 2.3M |
| 2025-06-20 | 54.10 | 54.63 | 52.29 | 53.00 | 3.8M |
| 2025-06-19 | 54.80 | 56.38 | 54.16 | 54.36 | 2.3M |
| 2025-06-18 | 53.20 | 54.90 | 52.99 | 54.38 | 2.7M |
| 2025-06-17 | 55.20 | 55.30 | 52.89 | 53.32 | 3.4M |
| 2025-06-16 | 54.37 | 55.65 | 54.00 | 54.91 | 3.2M |
| 2025-06-13 | 59.15 | 59.15 | 54.45 | 54.91 | 4.2M |
| 2025-06-12 | 58.80 | 59.57 | 58.45 | 58.89 | 0.9M |
| 2025-06-11 | 60.18 | 60.78 | 59.10 | 59.26 | 1.5M |
| 2025-06-10 | 63.63 | 63.68 | 59.10 | 60.56 | 3.0M |
| 2025-06-09 | 60.67 | 64.46 | 60.67 | 63.66 | 3.0M |
| 2025-06-06 | 61.64 | 61.70 | 60.02 | 60.90 | 1.5M |
| 2025-06-05 | 59.56 | 61.28 | 59.42 | 61.24 | 1.7M |
| 2025-06-04 | 59.32 | 59.89 | 58.30 | 59.45 | 1.6M |
| 2025-06-03 | 58.96 | 59.88 | 58.30 | 58.43 | 1.2M |
| 2025-05-30 | 59.35 | 59.80 | 58.33 | 59.09 | 1.0M |
| 2025-05-29 | 58.99 | 59.92 | 58.72 | 59.82 | 1.8M |
| 2025-05-28 | 59.02 | 60.06 | 58.45 | 58.69 | 1.3M |
| 2025-05-27 | 60.81 | 61.00 | 59.18 | 59.44 | 1.8M |
| 2025-05-26 | 60.66 | 61.59 | 60.33 | 60.81 | 1.4M |
| 2025-05-23 | 61.85 | 63.20 | 60.85 | 61.03 | 2.1M |
| 2025-05-22 | 61.50 | 62.49 | 61.13 | 62.06 | 1.6M |
| 2025-05-21 | 62.59 | 63.01 | 61.49 | 61.97 | 1.3M |
| 2025-05-20 | 61.38 | 64.20 | 60.83 | 62.36 | 2.1M |
| 2025-05-19 | 62.46 | 62.59 | 60.80 | 62.00 | 1.5M |
| 2025-05-16 | 62.31 | 63.30 | 61.30 | 62.45 | 1.8M |
| 2025-05-15 | 66.01 | 66.10 | 62.88 | 63.24 | 2.5M |
| 2025-05-14 | 67.50 | 68.37 | 65.35 | 65.93 | 2.2M |
| 2025-05-13 | 68.00 | 68.50 | 66.80 | 67.49 | 2.3M |
| 2025-05-12 | 65.15 | 66.80 | 64.60 | 66.50 | 3.1M |
| 2025-05-09 | 69.20 | 69.30 | 64.30 | 64.69 | 4.2M |
| 2025-05-08 | 69.61 | 71.20 | 69.15 | 69.37 | 2.4M |
| 2025-05-07 | 71.10 | 72.79 | 69.25 | 70.75 | 3.3M |
| 2025-05-06 | 70.98 | 71.85 | 68.99 | 71.50 | 4.8M |
| 2025-04-30 | 67.71 | 71.71 | 67.71 | 70.98 | 4.6M |
| 2025-04-29 | 67.26 | 68.80 | 66.69 | 68.00 | 2.3M |
| 2025-04-28 | 67.80 | 69.50 | 67.01 | 67.43 | 3.6M |
| 2025-04-25 | 63.40 | 68.12 | 63.06 | 66.33 | 4.6M |
| 2025-04-24 | 64.80 | 65.96 | 63.06 | 63.41 | 3.5M |
| 2025-04-23 | 65.99 | 66.98 | 64.20 | 64.80 | 4.8M |
| 2025-04-22 | 68.80 | 69.00 | 63.50 | 65.25 | 5.8M |
| 2025-04-21 | 66.16 | 69.81 | 65.06 | 69.00 | 3.9M |
| 2025-04-18 | 69.11 | 69.86 | 65.56 | 65.72 | 4.0M |
| 2025-04-17 | 62.41 | 68.54 | 62.41 | 68.54 | 3.3M |
| 2025-04-16 | 63.70 | 64.73 | 61.66 | 62.31 | 2.6M |
| 2025-04-15 | 62.90 | 66.10 | 61.68 | 64.39 | 4.0M |
| 2025-04-14 | 61.08 | 64.39 | 60.55 | 63.00 | 4.0M |
| 2025-04-11 | 57.96 | 61.45 | 57.66 | 61.10 | 3.2M |
| 2025-04-10 | 60.37 | 60.65 | 58.20 | 58.42 | 2.8M |
| 2025-04-09 | 55.15 | 58.78 | 53.41 | 58.06 | 4.0M |
| 2025-04-08 | 59.38 | 60.68 | 55.64 | 57.37 | 4.2M |
| 2025-04-07 | 60.98 | 64.25 | 59.38 | 59.38 | 2.2M |
| 2025-04-03 | 65.96 | 67.02 | 64.80 | 65.98 | 1.7M |
| 2025-04-02 | 65.33 | 68.18 | 65.20 | 66.74 | 2.6M |
| 2025-04-01 | 66.31 | 67.75 | 65.40 | 65.67 | 2.9M |
| 2025-03-31 | 63.56 | 67.60 | 62.40 | 67.17 | 5.6M |
| 2025-03-28 | 64.00 | 64.82 | 63.28 | 63.50 | 2.0M |
| 2025-03-27 | 65.57 | 66.80 | 63.91 | 64.19 | 4.0M |
| 2025-03-26 | 64.86 | 66.50 | 64.50 | 66.12 | 3.2M |
| 2025-03-25 | 64.51 | 66.66 | 63.75 | 64.91 | 3.0M |
| 2025-03-24 | 65.60 | 66.30 | 63.30 | 64.47 | 2.7M |
| 2025-03-21 | 66.40 | 67.67 | 65.42 | 65.81 | 2.1M |
| 2025-03-20 | 68.65 | 70.00 | 67.30 | 67.60 | 3.5M |
| 2025-03-19 | 70.59 | 70.64 | 68.30 | 69.20 | 2.7M |
| 2025-03-18 | 69.55 | 72.47 | 69.50 | 70.24 | 3.8M |
| 2025-03-17 | 71.71 | 72.30 | 69.50 | 69.88 | 4.6M |
| 2025-03-14 | 71.50 | 72.65 | 70.25 | 72.12 | 4.9M |
| 2025-03-13 | 76.40 | 76.40 | 70.15 | 71.59 | 7.1M |
| 2025-03-12 | 77.49 | 78.83 | 74.60 | 76.49 | 8.1M |
| 2025-03-11 | 71.50 | 76.76 | 70.75 | 76.00 | 8.4M |
| 2025-03-10 | 75.25 | 77.43 | 73.35 | 73.49 | 12.5M |
| 2025-03-07 | 81.63 | 81.63 | 76.33 | 81.50 | 12.9M |
| 2025-03-06 | 74.21 | 74.21 | 74.21 | 74.21 | 2.4M |
| 2025-03-05 | 67.10 | 69.90 | 65.97 | 67.46 | 4.9M |
| 2025-03-04 | 62.68 | 68.28 | 62.68 | 66.10 | 6.1M |
| 2025-03-03 | 63.99 | 68.24 | 63.12 | 65.28 | 9.4M |
| 2025-02-28 | 64.12 | 64.28 | 61.61 | 62.04 | 3.5M |
| 2025-02-27 | 67.56 | 67.84 | 63.41 | 64.64 | 5.9M |
| 2025-02-26 | 69.31 | 69.31 | 67.50 | 67.90 | 4.0M |
| 2025-02-25 | 70.00 | 70.48 | 67.30 | 68.23 | 6.1M |
| 2025-02-24 | 73.82 | 75.28 | 70.50 | 71.76 | 7.5M |
| 2025-02-21 | 69.10 | 73.97 | 68.50 | 72.50 | 8.7M |
| 2025-02-20 | 70.82 | 70.99 | 67.25 | 68.90 | 7.7M |
| 2025-02-19 | 70.00 | 70.99 | 68.25 | 70.69 | 9.5M |
| 2025-02-18 | 77.65 | 77.65 | 71.91 | 71.91 | 6.1M |
| 2025-02-17 | 85.18 | 85.18 | 78.78 | 79.90 | 11.6M |
| 2025-02-14 | 70.21 | 77.44 | 69.80 | 77.44 | 7.3M |
| 2025-02-13 | 70.98 | 72.73 | 69.05 | 70.40 | 5.9M |
| 2025-02-12 | 69.72 | 73.59 | 66.28 | 71.50 | 7.9M |
| 2025-02-11 | 66.00 | 74.34 | 65.66 | 68.86 | 8.6M |
| 2025-02-10 | 67.71 | 68.98 | 66.16 | 67.58 | 6.7M |
| 2025-02-07 | 67.00 | 71.98 | 64.50 | 68.00 | 10.8M |
| 2025-02-06 | 64.26 | 71.39 | 61.73 | 69.39 | 12.2M |
| 2025-02-05 | 63.00 | 64.90 | 62.63 | 64.90 | 1.9M |
| 2025-01-27 | 55.78 | 59.00 | 55.31 | 59.00 | 6.2M |
| 2025-01-24 | 49.04 | 53.64 | 48.97 | 53.64 | 4.8M |
| 2025-01-23 | 49.17 | 51.45 | 48.70 | 48.76 | 2.2M |
| 2025-01-22 | 49.19 | 49.78 | 48.21 | 48.85 | 1.1M |
| 2025-01-21 | 47.85 | 49.68 | 47.43 | 49.50 | 1.8M |
| 2025-01-20 | 47.46 | 48.37 | 46.99 | 47.75 | 1.5M |
| 2025-01-17 | 46.43 | 47.64 | 45.90 | 46.98 | 1.3M |
| 2025-01-16 | 47.36 | 49.18 | 46.50 | 46.61 | 2.3M |
| 2025-01-15 | 46.43 | 47.58 | 45.86 | 47.36 | 2.4M |
| 2025-01-14 | 44.80 | 46.69 | 44.08 | 46.42 | 2.6M |
| 2025-01-13 | 42.00 | 45.50 | 41.48 | 44.47 | 3.0M |
| 2025-01-10 | 42.98 | 44.66 | 42.01 | 42.35 | 1.9M |
| 2025-01-09 | 41.82 | 44.03 | 41.30 | 43.01 | 2.2M |
| 2025-01-08 | 42.98 | 43.25 | 41.10 | 42.00 | 2.6M |
| 2025-01-07 | 42.21 | 43.50 | 42.21 | 43.01 | 1.8M |
| 2025-01-06 | 44.10 | 44.70 | 41.91 | 42.28 | 2.8M |
| 2025-01-03 | 46.16 | 46.17 | 43.66 | 43.99 | 2.4M |
| 2025-01-02 | 49.00 | 49.19 | 45.60 | 46.19 | 2.6M |