55.36
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 58.07 | 60.60 | 55.36 | 55.36 | 11.3M |
| 2025-09-25 | 55.22 | 59.90 | 55.22 | 58.45 | 16.3M |
| 2025-09-24 | 55.96 | 56.39 | 54.30 | 55.18 | 11.2M |
| 2025-09-23 | 61.10 | 61.98 | 55.21 | 57.04 | 16.8M |
| 2025-09-22 | 57.92 | 62.08 | 57.50 | 61.19 | 15.0M |
| 2025-09-19 | 59.34 | 60.30 | 57.51 | 57.92 | 10.8M |
| 2025-09-18 | 59.25 | 62.96 | 58.66 | 59.84 | 21.9M |
| 2025-09-17 | 53.66 | 64.01 | 53.50 | 60.18 | 28.1M |
| 2025-09-16 | 52.50 | 54.07 | 51.97 | 53.70 | 10.2M |
| 2025-09-15 | 54.00 | 54.49 | 52.28 | 52.84 | 11.4M |
| 2025-09-12 | 56.47 | 57.75 | 55.00 | 55.05 | 13.9M |
| 2025-09-11 | 55.25 | 58.40 | 53.43 | 57.37 | 16.1M |
| 2025-09-10 | 55.00 | 56.98 | 53.99 | 55.40 | 13.9M |
| 2025-09-09 | 55.02 | 57.87 | 53.81 | 54.10 | 11.0M |
| 2025-09-08 | 60.00 | 60.30 | 54.85 | 56.02 | 16.7M |
| 2025-09-05 | 55.84 | 57.69 | 52.25 | 56.55 | 15.5M |
| 2025-09-04 | 55.01 | 60.50 | 51.57 | 53.40 | 18.9M |
| 2025-09-03 | 57.52 | 57.81 | 53.68 | 54.20 | 13.1M |
| 2025-09-02 | 63.50 | 66.66 | 55.36 | 57.80 | 18.4M |
| 2025-09-01 | 63.59 | 65.81 | 61.50 | 65.03 | 15.9M |
| 2025-08-29 | 63.63 | 65.10 | 59.70 | 63.59 | 16.8M |
| 2025-08-28 | 53.11 | 66.38 | 51.98 | 64.90 | 25.8M |
| 2025-08-27 | 52.40 | 56.60 | 50.90 | 55.34 | 19.5M |
| 2025-08-26 | 54.54 | 55.98 | 52.50 | 52.80 | 16.9M |
| 2025-08-25 | 55.98 | 56.82 | 53.01 | 54.48 | 19.4M |
| 2025-08-22 | 48.00 | 58.17 | 48.00 | 56.62 | 26.0M |
| 2025-08-21 | 46.81 | 50.66 | 44.83 | 48.81 | 19.2M |
| 2025-08-20 | 47.93 | 47.93 | 45.00 | 46.70 | 15.1M |
| 2025-08-19 | 48.81 | 50.45 | 47.81 | 49.30 | 21.2M |
| 2025-08-18 | 44.56 | 52.60 | 44.37 | 52.00 | 28.0M |
| 2025-08-15 | 42.01 | 46.68 | 40.90 | 44.92 | 27.4M |
| 2025-08-14 | 38.51 | 43.70 | 38.51 | 40.34 | 30.6M |
| 2025-08-13 | 34.91 | 40.00 | 34.49 | 39.16 | 32.0M |
| 2025-08-12 | 35.01 | 35.49 | 34.50 | 34.70 | 11.8M |
| 2025-08-11 | 34.85 | 35.49 | 34.79 | 35.20 | 16.1M |
| 2025-08-08 | 35.51 | 36.20 | 34.46 | 34.86 | 26.4M |
| 2025-08-07 | 33.10 | 39.35 | 33.10 | 36.90 | 35.9M |
| 2025-08-06 | 33.00 | 33.03 | 32.45 | 32.79 | 6.6M |
| 2025-08-05 | 31.91 | 33.05 | 31.62 | 32.95 | 11.1M |
| 2025-08-04 | 31.28 | 31.77 | 31.00 | 31.77 | 5.0M |
| 2025-08-01 | 30.91 | 31.48 | 30.65 | 31.09 | 3.8M |
| 2025-07-31 | 30.99 | 31.88 | 30.78 | 30.97 | 6.2M |
| 2025-07-30 | 31.41 | 31.50 | 30.60 | 30.98 | 3.4M |
| 2025-07-29 | 30.91 | 31.69 | 30.76 | 31.59 | 4.7M |
| 2025-07-28 | 31.12 | 31.34 | 30.90 | 31.05 | 2.9M |
| 2025-07-25 | 30.76 | 31.00 | 30.64 | 30.97 | 3.1M |
| 2025-07-24 | 30.53 | 30.96 | 30.53 | 30.80 | 2.8M |
| 2025-07-23 | 31.20 | 31.28 | 30.50 | 30.50 | 5.3M |
| 2025-07-22 | 31.69 | 32.35 | 31.30 | 31.46 | 5.3M |
| 2025-07-21 | 31.58 | 31.82 | 31.24 | 31.71 | 4.1M |
| 2025-07-18 | 32.05 | 32.22 | 31.38 | 31.61 | 4.7M |
| 2025-07-17 | 31.60 | 32.20 | 31.28 | 32.05 | 5.9M |
| 2025-07-16 | 31.39 | 32.17 | 31.08 | 31.59 | 6.0M |
| 2025-07-15 | 31.12 | 31.96 | 31.06 | 31.39 | 4.3M |
| 2025-07-14 | 31.17 | 31.57 | 30.92 | 31.29 | 3.1M |
| 2025-07-11 | 32.24 | 32.32 | 31.11 | 31.32 | 5.4M |
| 2025-07-10 | 31.71 | 32.44 | 31.42 | 31.73 | 6.9M |
| 2025-07-09 | 31.68 | 31.90 | 31.43 | 31.60 | 5.4M |
| 2025-07-08 | 31.15 | 31.86 | 30.75 | 31.70 | 7.9M |
| 2025-07-07 | 30.60 | 31.59 | 30.00 | 31.12 | 6.3M |
| 2025-07-04 | 31.00 | 31.89 | 30.66 | 30.75 | 7.8M |
| 2025-07-03 | 30.39 | 31.36 | 30.39 | 31.08 | 5.6M |
| 2025-07-02 | 31.20 | 31.20 | 30.06 | 30.46 | 4.6M |
| 2025-07-01 | 31.52 | 31.52 | 30.81 | 31.18 | 5.2M |
| 2025-06-30 | 31.84 | 32.37 | 31.30 | 31.69 | 9.8M |
| 2025-06-27 | 30.05 | 32.27 | 29.78 | 31.60 | 12.7M |
| 2025-06-26 | 30.18 | 30.42 | 29.80 | 29.81 | 4.9M |
| 2025-06-25 | 30.12 | 30.20 | 29.74 | 30.18 | 5.0M |
| 2025-06-24 | 29.41 | 30.28 | 29.40 | 30.19 | 5.6M |
| 2025-06-23 | 28.51 | 29.43 | 28.51 | 29.43 | 4.0M |
| 2025-06-20 | 29.74 | 29.93 | 28.82 | 28.91 | 4.9M |
| 2025-06-19 | 29.51 | 30.30 | 29.40 | 29.73 | 9.0M |
| 2025-06-18 | 28.58 | 29.56 | 28.52 | 29.51 | 5.9M |
| 2025-06-17 | 28.92 | 29.04 | 28.51 | 28.79 | 2.5M |
| 2025-06-16 | 28.20 | 29.12 | 28.20 | 28.92 | 3.5M |
| 2025-06-13 | 28.60 | 29.06 | 28.17 | 28.48 | 4.1M |
| 2025-06-12 | 28.57 | 29.60 | 28.54 | 29.09 | 5.5M |
| 2025-06-11 | 28.69 | 29.19 | 28.69 | 28.73 | 2.8M |
| 2025-06-10 | 29.18 | 29.25 | 28.37 | 28.82 | 4.2M |
| 2025-06-09 | 28.78 | 29.30 | 28.72 | 29.23 | 4.8M |
| 2025-06-06 | 28.74 | 29.12 | 28.64 | 28.86 | 5.1M |
| 2025-06-05 | 28.39 | 29.26 | 27.62 | 28.92 | 8.7M |
| 2025-06-04 | 26.60 | 29.64 | 26.51 | 28.29 | 9.5M |
| 2025-06-03 | 26.40 | 26.68 | 26.18 | 26.48 | 1.7M |
| 2025-05-30 | 27.20 | 27.36 | 26.36 | 26.42 | 2.6M |
| 2025-05-29 | 26.90 | 27.49 | 26.90 | 27.36 | 2.1M |
| 2025-05-28 | 27.19 | 27.28 | 26.61 | 26.75 | 1.5M |
| 2025-05-27 | 27.29 | 27.44 | 26.76 | 26.96 | 1.8M |
| 2025-05-26 | 26.93 | 27.46 | 26.93 | 27.43 | 1.6M |
| 2025-05-23 | 27.77 | 28.00 | 27.02 | 27.09 | 2.7M |
| 2025-05-22 | 27.90 | 28.35 | 27.62 | 27.66 | 2.1M |
| 2025-05-21 | 28.59 | 28.59 | 27.76 | 28.07 | 2.5M |
| 2025-05-20 | 28.57 | 28.79 | 28.06 | 28.60 | 2.1M |
| 2025-05-19 | 28.48 | 28.73 | 27.95 | 28.53 | 2.4M |
| 2025-05-16 | 28.35 | 28.88 | 28.09 | 28.48 | 2.2M |
| 2025-05-15 | 28.76 | 28.83 | 28.26 | 28.33 | 2.8M |
| 2025-05-14 | 29.16 | 29.66 | 28.65 | 28.90 | 3.7M |
| 2025-05-13 | 30.03 | 30.10 | 29.01 | 29.08 | 4.2M |
| 2025-05-12 | 29.10 | 29.56 | 29.01 | 29.55 | 4.5M |
| 2025-05-09 | 29.20 | 29.25 | 28.41 | 28.68 | 4.5M |
| 2025-05-08 | 28.49 | 29.90 | 28.30 | 29.72 | 7.0M |
| 2025-05-07 | 29.29 | 29.39 | 28.16 | 28.59 | 4.4M |
| 2025-05-06 | 28.30 | 28.97 | 28.20 | 28.81 | 3.7M |
| 2025-04-30 | 27.61 | 28.28 | 27.53 | 28.09 | 3.9M |
| 2025-04-29 | 27.60 | 28.08 | 27.21 | 27.67 | 4.0M |
| 2025-04-28 | 27.21 | 27.62 | 27.05 | 27.14 | 3.5M |
| 2025-04-25 | 26.98 | 27.37 | 26.69 | 26.95 | 3.0M |
| 2025-04-24 | 27.35 | 27.56 | 26.66 | 26.80 | 3.2M |
| 2025-04-23 | 26.78 | 27.58 | 26.66 | 27.35 | 4.9M |
| 2025-04-22 | 26.29 | 26.75 | 26.26 | 26.36 | 2.5M |
| 2025-04-21 | 25.80 | 26.50 | 25.49 | 26.50 | 3.1M |
| 2025-04-18 | 25.50 | 25.95 | 25.26 | 25.83 | 2.7M |
| 2025-04-17 | 25.58 | 25.95 | 25.18 | 25.58 | 2.2M |
| 2025-04-16 | 26.28 | 26.28 | 24.98 | 25.63 | 2.5M |
| 2025-04-15 | 26.28 | 26.38 | 25.75 | 26.18 | 2.7M |
| 2025-04-14 | 26.90 | 27.20 | 26.10 | 26.21 | 4.7M |
| 2025-04-11 | 25.55 | 26.10 | 25.07 | 25.85 | 3.8M |
| 2025-04-10 | 25.70 | 26.56 | 25.50 | 25.59 | 5.6M |
| 2025-04-09 | 23.60 | 24.78 | 21.30 | 24.60 | 5.4M |
| 2025-04-08 | 24.00 | 24.79 | 22.97 | 24.10 | 5.4M |
| 2025-04-07 | 27.02 | 27.98 | 23.58 | 23.58 | 6.6M |
| 2025-04-03 | 29.98 | 30.49 | 29.22 | 29.47 | 3.0M |
| 2025-04-02 | 30.58 | 30.95 | 30.35 | 30.42 | 2.2M |
| 2025-04-01 | 30.76 | 31.07 | 30.36 | 30.37 | 2.3M |
| 2025-03-31 | 30.10 | 30.70 | 29.70 | 30.57 | 2.8M |
| 2025-03-28 | 31.56 | 31.81 | 30.50 | 30.58 | 3.5M |
| 2025-03-27 | 31.45 | 31.67 | 30.42 | 31.66 | 3.4M |
| 2025-03-26 | 31.38 | 31.90 | 31.27 | 31.40 | 3.3M |
| 2025-03-25 | 32.13 | 32.78 | 31.45 | 31.47 | 3.7M |
| 2025-03-24 | 32.90 | 33.31 | 31.24 | 32.45 | 5.6M |
| 2025-03-21 | 34.99 | 34.99 | 33.00 | 33.11 | 8.3M |
| 2025-03-20 | 34.47 | 35.86 | 34.04 | 35.19 | 10.6M |
| 2025-03-19 | 35.37 | 35.37 | 34.48 | 34.59 | 6.3M |
| 2025-03-18 | 35.11 | 35.66 | 34.80 | 35.50 | 8.2M |
| 2025-03-17 | 34.30 | 35.25 | 33.75 | 35.09 | 8.0M |
| 2025-03-14 | 33.15 | 34.47 | 32.63 | 34.16 | 6.4M |
| 2025-03-13 | 34.50 | 34.70 | 32.85 | 33.34 | 6.8M |
| 2025-03-12 | 34.09 | 34.97 | 33.89 | 34.66 | 7.6M |
| 2025-03-11 | 33.28 | 34.00 | 33.08 | 33.83 | 5.2M |
| 2025-03-10 | 33.90 | 34.38 | 33.55 | 34.09 | 5.6M |
| 2025-03-07 | 33.57 | 34.58 | 33.07 | 34.19 | 8.2M |
| 2025-03-06 | 33.50 | 34.47 | 33.37 | 33.86 | 7.4M |
| 2025-03-05 | 32.40 | 33.83 | 32.20 | 33.40 | 7.9M |
| 2025-03-04 | 31.34 | 32.59 | 31.20 | 32.50 | 5.0M |
| 2025-03-03 | 32.44 | 33.00 | 31.38 | 31.98 | 6.7M |
| 2025-02-28 | 35.28 | 35.35 | 31.95 | 32.29 | 12.5M |
| 2025-02-27 | 35.78 | 36.58 | 35.20 | 35.50 | 10.9M |
| 2025-02-26 | 36.77 | 37.35 | 35.08 | 36.28 | 17.7M |
| 2025-02-25 | 35.48 | 36.88 | 35.20 | 36.09 | 10.5M |
| 2025-02-24 | 36.59 | 36.59 | 35.35 | 36.37 | 12.2M |
| 2025-02-21 | 35.81 | 37.50 | 35.81 | 36.99 | 18.7M |
| 2025-02-20 | 36.16 | 37.17 | 35.60 | 36.09 | 23.2M |
| 2025-02-19 | 33.68 | 35.99 | 33.57 | 35.74 | 18.9M |
| 2025-02-18 | 34.61 | 35.18 | 33.55 | 33.67 | 11.4M |
| 2025-02-17 | 33.20 | 35.18 | 33.15 | 35.00 | 15.4M |
| 2025-02-14 | 33.70 | 34.25 | 33.18 | 33.48 | 9.6M |
| 2025-02-13 | 35.10 | 35.10 | 33.70 | 33.70 | 14.4M |
| 2025-02-12 | 35.01 | 35.40 | 34.50 | 35.40 | 16.4M |
| 2025-02-11 | 34.45 | 35.68 | 33.66 | 35.68 | 23.1M |
| 2025-02-10 | 33.88 | 34.50 | 33.60 | 34.18 | 14.0M |
| 2025-02-07 | 33.40 | 35.08 | 33.40 | 34.24 | 20.5M |
| 2025-02-06 | 31.99 | 33.00 | 31.70 | 32.93 | 14.9M |
| 2025-02-05 | 32.16 | 33.44 | 31.38 | 31.52 | 14.2M |
| 2025-01-27 | 34.03 | 34.91 | 32.44 | 32.52 | 17.1M |
| 2025-01-24 | 34.66 | 36.48 | 34.12 | 35.51 | 24.5M |
| 2025-01-23 | 38.65 | 39.50 | 34.65 | 34.66 | 31.5M |
| 2025-01-22 | 36.00 | 39.77 | 36.00 | 37.90 | 38.2M |
| 2025-01-21 | 31.70 | 33.50 | 30.79 | 33.14 | 23.7M |
| 2025-01-20 | 30.01 | 32.49 | 29.91 | 31.61 | 23.6M |
| 2025-01-17 | 29.22 | 29.85 | 28.90 | 29.19 | 9.5M |
| 2025-01-16 | 29.25 | 29.98 | 28.80 | 29.59 | 14.0M |
| 2025-01-15 | 29.50 | 29.72 | 28.60 | 28.79 | 8.8M |
| 2025-01-14 | 27.66 | 29.50 | 27.51 | 29.50 | 12.1M |
| 2025-01-13 | 27.00 | 27.92 | 26.22 | 27.33 | 9.6M |
| 2025-01-10 | 29.66 | 29.95 | 28.01 | 28.08 | 11.9M |
| 2025-01-09 | 29.67 | 30.35 | 29.12 | 29.88 | 12.6M |
| 2025-01-08 | 29.66 | 30.14 | 27.89 | 29.72 | 15.2M |
| 2025-01-07 | 27.98 | 30.14 | 27.76 | 30.02 | 17.2M |
| 2025-01-06 | 28.12 | 28.88 | 27.12 | 27.63 | 11.2M |
| 2025-01-03 | 32.75 | 33.00 | 28.60 | 28.80 | 19.6M |
| 2025-01-02 | 33.50 | 34.10 | 31.23 | 32.60 | 20.2M |