55,500.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 56,600.00 | 57,700.00 | 55,300.00 | 55,500.00 | 0.1M |
| 2025-09-26 | 58,700.00 | 58,700.00 | 56,300.00 | 56,900.00 | 0.1M |
| 2025-09-25 | 58,700.00 | 59,200.00 | 58,400.00 | 58,700.00 | 0.1M |
| 2025-09-24 | 60,100.00 | 60,200.00 | 58,500.00 | 58,800.00 | 0.1M |
| 2025-09-23 | 60,100.00 | 60,300.00 | 59,100.00 | 59,400.00 | 0.1M |
| 2025-09-22 | 63,000.00 | 63,200.00 | 60,300.00 | 60,300.00 | 0.1M |
| 2025-09-19 | 60,800.00 | 62,500.00 | 60,000.00 | 62,200.00 | 0.2M |
| 2025-09-18 | 59,700.00 | 62,100.00 | 59,500.00 | 60,500.00 | 0.2M |
| 2025-09-17 | 59,200.00 | 59,500.00 | 58,700.00 | 59,200.00 | 0.1M |
| 2025-09-16 | 59,200.00 | 59,800.00 | 58,800.00 | 59,400.00 | 0.1M |
| 2025-09-15 | 59,800.00 | 60,000.00 | 58,900.00 | 59,000.00 | 0.1M |
| 2025-09-12 | 59,800.00 | 60,400.00 | 59,500.00 | 59,800.00 | 0.1M |
| 2025-09-11 | 59,500.00 | 60,200.00 | 59,300.00 | 59,600.00 | 0.1M |
| 2025-09-10 | 59,400.00 | 60,000.00 | 59,100.00 | 59,500.00 | 0.1M |
| 2025-09-09 | 58,800.00 | 59,100.00 | 58,500.00 | 59,000.00 | 0.1M |
| 2025-09-08 | 59,400.00 | 59,600.00 | 58,700.00 | 58,700.00 | 0.1M |
| 2025-09-05 | 60,200.00 | 62,800.00 | 59,100.00 | 59,600.00 | 0.2M |
| 2025-09-04 | 58,900.00 | 60,300.00 | 58,900.00 | 60,100.00 | 0.1M |
| 2025-09-03 | 59,300.00 | 61,200.00 | 58,700.00 | 58,700.00 | 0.1M |
| 2025-09-02 | 59,100.00 | 59,800.00 | 58,400.00 | 58,800.00 | 0.1M |
| 2025-09-01 | 59,600.00 | 66,300.00 | 58,000.00 | 59,300.00 | 0.6M |
| 2025-08-29 | 59,300.00 | 61,100.00 | 59,100.00 | 60,000.00 | 0.1M |
| 2025-08-28 | 59,600.00 | 60,100.00 | 59,300.00 | 59,400.00 | 0.0M |
| 2025-08-27 | 60,400.00 | 61,300.00 | 60,000.00 | 60,100.00 | 0.0M |
| 2025-08-26 | 60,000.00 | 61,400.00 | 59,700.00 | 60,500.00 | 0.1M |
| 2025-08-25 | 61,500.00 | 62,100.00 | 60,000.00 | 60,500.00 | 0.1M |
| 2025-08-22 | 58,800.00 | 60,400.00 | 58,800.00 | 59,800.00 | 0.1M |
| 2025-08-21 | 59,500.00 | 60,500.00 | 59,100.00 | 59,200.00 | 0.1M |
| 2025-08-20 | 59,900.00 | 60,500.00 | 58,800.00 | 59,400.00 | 0.1M |
| 2025-08-19 | 62,200.00 | 62,600.00 | 61,000.00 | 61,400.00 | 0.1M |
| 2025-08-18 | 64,000.00 | 64,300.00 | 62,300.00 | 62,400.00 | 0.1M |
| 2025-08-14 | 65,200.00 | 66,100.00 | 63,800.00 | 64,000.00 | 0.1M |
| 2025-08-13 | 66,600.00 | 66,700.00 | 64,300.00 | 64,800.00 | 0.1M |
| 2025-08-12 | 67,400.00 | 69,100.00 | 66,700.00 | 66,800.00 | 0.1M |
| 2025-08-11 | 66,800.00 | 67,700.00 | 66,400.00 | 67,100.00 | 0.0M |
| 2025-08-08 | 66,600.00 | 67,800.00 | 66,500.00 | 66,600.00 | 0.0M |
| 2025-08-07 | 67,200.00 | 68,500.00 | 66,700.00 | 67,300.00 | 0.1M |
| 2025-08-06 | 66,100.00 | 67,400.00 | 66,000.00 | 66,900.00 | 0.1M |
| 2025-08-05 | 65,800.00 | 67,700.00 | 65,500.00 | 65,700.00 | 0.1M |
| 2025-08-04 | 64,100.00 | 66,000.00 | 63,500.00 | 65,500.00 | 0.1M |
| 2025-08-01 | 68,300.00 | 68,500.00 | 64,200.00 | 64,700.00 | 0.1M |
| 2025-07-31 | 68,200.00 | 68,900.00 | 66,800.00 | 67,400.00 | 0.1M |
| 2025-07-30 | 67,800.00 | 69,900.00 | 67,600.00 | 67,800.00 | 0.1M |
| 2025-07-29 | 68,100.00 | 68,500.00 | 67,300.00 | 68,200.00 | 0.1M |
| 2025-07-28 | 69,000.00 | 69,400.00 | 68,200.00 | 68,500.00 | 0.1M |
| 2025-07-25 | 70,700.00 | 71,000.00 | 69,000.00 | 69,000.00 | 0.1M |
| 2025-07-24 | 69,400.00 | 72,200.00 | 68,900.00 | 70,200.00 | 0.1M |
| 2025-07-23 | 70,700.00 | 71,300.00 | 69,600.00 | 69,900.00 | 0.1M |
| 2025-07-22 | 72,300.00 | 72,900.00 | 70,200.00 | 70,700.00 | 0.1M |
| 2025-07-21 | 71,000.00 | 76,000.00 | 70,800.00 | 73,300.00 | 0.3M |
| 2025-07-18 | 69,600.00 | 71,000.00 | 69,200.00 | 69,900.00 | 0.1M |
| 2025-07-17 | 68,000.00 | 70,000.00 | 66,700.00 | 68,600.00 | 0.2M |
| 2025-07-16 | 68,700.00 | 70,000.00 | 67,900.00 | 67,900.00 | 0.1M |
| 2025-07-15 | 69,800.00 | 70,800.00 | 68,800.00 | 69,000.00 | 0.1M |
| 2025-07-14 | 69,500.00 | 70,200.00 | 68,600.00 | 69,100.00 | 0.1M |
| 2025-07-11 | 75,200.00 | 77,500.00 | 67,700.00 | 70,800.00 | 0.6M |
| 2025-07-10 | 81,000.00 | 81,000.00 | 73,900.00 | 74,700.00 | 0.4M |
| 2025-07-09 | 70,000.00 | 81,300.00 | 68,900.00 | 80,100.00 | 0.9M |
| 2025-07-08 | 68,000.00 | 69,300.00 | 67,200.00 | 68,300.00 | 0.1M |
| 2025-07-07 | 66,100.00 | 68,500.00 | 65,800.00 | 66,800.00 | 0.1M |
| 2025-07-04 | 68,000.00 | 68,200.00 | 65,800.00 | 66,400.00 | 0.1M |
| 2025-07-03 | 69,700.00 | 69,700.00 | 66,600.00 | 68,100.00 | 0.1M |
| 2025-07-02 | 66,900.00 | 67,400.00 | 65,100.00 | 66,900.00 | 0.1M |
| 2025-07-01 | 67,700.00 | 69,700.00 | 67,000.00 | 67,800.00 | 0.1M |
| 2025-06-30 | 71,500.00 | 72,200.00 | 68,800.00 | 69,100.00 | 0.1M |
| 2025-06-27 | 73,400.00 | 73,500.00 | 71,000.00 | 72,900.00 | 0.1M |
| 2025-06-26 | 77,700.00 | 77,800.00 | 73,150.00 | 73,400.00 | 0.2M |
| 2025-06-25 | 78,000.00 | 78,600.00 | 76,000.00 | 76,700.00 | 0.2M |
| 2025-06-24 | 75,500.00 | 80,000.00 | 75,400.00 | 76,800.00 | 0.2M |
| 2025-06-23 | 77,000.00 | 77,600.00 | 73,400.00 | 75,400.00 | 0.2M |
| 2025-06-20 | 73,700.00 | 75,400.00 | 71,700.00 | 74,000.00 | 0.2M |
| 2025-06-19 | 77,000.00 | 77,400.00 | 72,300.00 | 73,200.00 | 0.3M |
| 2025-06-18 | 77,600.00 | 80,000.00 | 76,000.00 | 76,400.00 | 0.2M |
| 2025-06-17 | 80,600.00 | 80,600.00 | 76,700.00 | 79,300.00 | 0.3M |
| 2025-06-16 | 78,600.00 | 85,000.00 | 78,200.00 | 82,200.00 | 0.6M |
| 2025-06-13 | 86,000.00 | 90,000.00 | 76,800.00 | 80,500.00 | 1.2M |
| 2025-06-12 | 59,700.00 | 74,900.00 | 59,500.00 | 72,500.00 | 1.4M |
| 2025-06-11 | 60,200.00 | 60,900.00 | 59,400.00 | 59,400.00 | 0.1M |
| 2025-06-10 | 61,300.00 | 61,700.00 | 59,800.00 | 60,200.00 | 0.1M |
| 2025-06-09 | 61,600.00 | 63,400.00 | 60,900.00 | 61,400.00 | 0.1M |
| 2025-06-05 | 61,100.00 | 62,000.00 | 60,100.00 | 60,800.00 | 0.1M |
| 2025-06-04 | 58,000.00 | 63,600.00 | 57,000.00 | 61,000.00 | 0.3M |
| 2025-06-02 | 58,100.00 | 58,500.00 | 57,200.00 | 57,200.00 | 0.1M |
| 2025-05-30 | 59,200.00 | 59,300.00 | 57,400.00 | 58,400.00 | 0.1M |
| 2025-05-29 | 59,200.00 | 59,700.00 | 58,700.00 | 59,300.00 | 0.0M |
| 2025-05-28 | 59,100.00 | 59,900.00 | 58,600.00 | 58,800.00 | 0.1M |
| 2025-05-27 | 59,800.00 | 60,100.00 | 58,600.00 | 58,800.00 | 0.1M |
| 2025-05-26 | 59,500.00 | 61,300.00 | 58,700.00 | 60,300.00 | 0.1M |
| 2025-05-23 | 59,000.00 | 59,100.00 | 58,000.00 | 58,700.00 | 0.0M |
| 2025-05-22 | 57,600.00 | 59,500.00 | 57,200.00 | 58,700.00 | 0.1M |
| 2025-05-21 | 58,600.00 | 59,300.00 | 58,200.00 | 58,200.00 | 0.1M |
| 2025-05-20 | 59,300.00 | 60,800.00 | 57,800.00 | 58,200.00 | 0.1M |
| 2025-05-19 | 58,600.00 | 61,200.00 | 57,800.00 | 58,200.00 | 0.1M |
| 2025-05-16 | 60,600.00 | 60,800.00 | 58,600.00 | 59,300.00 | 0.1M |
| 2025-05-15 | 59,900.00 | 65,800.00 | 59,200.00 | 61,200.00 | 0.3M |
| 2025-05-14 | 58,800.00 | 60,200.00 | 58,200.00 | 60,000.00 | 0.1M |
| 2025-05-13 | 58,800.00 | 60,000.00 | 58,600.00 | 59,300.00 | 0.1M |
| 2025-05-12 | 58,500.00 | 60,100.00 | 58,300.00 | 58,600.00 | 0.1M |
| 2025-05-09 | 59,600.00 | 59,900.00 | 57,400.00 | 58,800.00 | 0.1M |
| 2025-05-08 | 58,700.00 | 59,900.00 | 58,500.00 | 59,400.00 | 0.1M |
| 2025-05-07 | 60,000.00 | 60,800.00 | 58,200.00 | 58,700.00 | 0.1M |
| 2025-05-02 | 57,800.00 | 59,900.00 | 57,700.00 | 59,600.00 | 0.1M |
| 2025-04-30 | 60,500.00 | 60,500.00 | 58,100.00 | 59,300.00 | 0.1M |
| 2025-04-29 | 60,400.00 | 61,300.00 | 60,000.00 | 61,200.00 | 0.1M |
| 2025-04-28 | 61,400.00 | 61,500.00 | 60,100.00 | 60,300.00 | 0.1M |
| 2025-04-25 | 60,800.00 | 62,100.00 | 60,000.00 | 60,900.00 | 0.1M |
| 2025-04-24 | 62,500.00 | 63,200.00 | 59,700.00 | 60,600.00 | 0.1M |
| 2025-04-23 | 60,600.00 | 62,000.00 | 60,300.00 | 61,500.00 | 0.1M |
| 2025-04-22 | 58,600.00 | 60,100.00 | 58,500.00 | 59,900.00 | 0.1M |
| 2025-04-21 | 61,000.00 | 61,300.00 | 59,400.00 | 59,700.00 | 0.1M |
| 2025-04-18 | 59,700.00 | 60,600.00 | 58,900.00 | 60,400.00 | 0.1M |
| 2025-04-17 | 57,800.00 | 60,300.00 | 57,600.00 | 59,900.00 | 0.1M |
| 2025-04-16 | 60,200.00 | 61,200.00 | 58,500.00 | 58,600.00 | 0.1M |
| 2025-04-15 | 59,800.00 | 60,700.00 | 58,400.00 | 59,900.00 | 0.2M |
| 2025-04-14 | 61,500.00 | 61,700.00 | 59,200.00 | 59,800.00 | 0.2M |
| 2025-04-11 | 56,100.00 | 61,400.00 | 56,000.00 | 61,100.00 | 0.2M |
| 2025-04-10 | 60,000.00 | 61,000.00 | 55,900.00 | 57,500.00 | 0.2M |
| 2025-04-09 | 52,500.00 | 53,300.00 | 51,100.00 | 51,900.00 | 0.2M |
| 2025-04-08 | 55,200.00 | 56,000.00 | 53,800.00 | 54,000.00 | 0.1M |
| 2025-04-07 | 56,400.00 | 56,600.00 | 53,700.00 | 53,900.00 | 0.2M |
| 2025-04-04 | 56,700.00 | 61,200.00 | 56,400.00 | 59,400.00 | 0.2M |
| 2025-04-03 | 55,800.00 | 58,600.00 | 55,600.00 | 58,000.00 | 0.1M |
| 2025-04-02 | 61,200.00 | 61,200.00 | 57,400.00 | 58,000.00 | 0.2M |
| 2025-04-01 | 58,400.00 | 63,300.00 | 57,400.00 | 60,500.00 | 0.2M |
| 2025-03-31 | 57,000.00 | 58,100.00 | 55,400.00 | 57,500.00 | 0.2M |
| 2025-03-28 | 61,000.00 | 61,100.00 | 58,500.00 | 58,900.00 | 0.1M |
| 2025-03-27 | 65,000.00 | 65,100.00 | 61,100.00 | 61,300.00 | 0.1M |
| 2025-03-26 | 63,800.00 | 66,600.00 | 63,400.00 | 64,100.00 | 0.1M |
| 2025-03-25 | 65,600.00 | 67,000.00 | 63,600.00 | 63,700.00 | 0.1M |
| 2025-03-24 | 67,800.00 | 68,000.00 | 65,600.00 | 65,600.00 | 0.1M |
| 2025-03-21 | 67,400.00 | 69,300.00 | 66,500.00 | 67,700.00 | 0.2M |
| 2025-03-20 | 66,700.00 | 72,400.00 | 65,700.00 | 67,100.00 | 0.4M |
| 2025-03-19 | 67,000.00 | 67,500.00 | 66,200.00 | 66,700.00 | 0.2M |
| 2025-03-18 | 68,400.00 | 69,000.00 | 67,500.00 | 68,000.00 | 0.1M |
| 2025-03-17 | 71,100.00 | 71,200.00 | 67,100.00 | 67,400.00 | 0.2M |
| 2025-03-14 | 68,000.00 | 70,500.00 | 67,800.00 | 69,700.00 | 0.2M |
| 2025-03-13 | 70,800.00 | 72,800.00 | 68,400.00 | 68,600.00 | 0.3M |
| 2025-03-12 | 72,600.00 | 74,900.00 | 71,000.00 | 71,600.00 | 0.4M |
| 2025-03-11 | 63,200.00 | 73,200.00 | 63,200.00 | 71,500.00 | 0.8M |
| 2025-03-10 | 67,000.00 | 67,000.00 | 63,100.00 | 65,500.00 | 0.3M |
| 2025-03-07 | 64,500.00 | 66,000.00 | 61,700.00 | 65,300.00 | 0.6M |
| 2025-03-06 | 67,900.00 | 68,700.00 | 65,000.00 | 66,100.00 | 0.3M |
| 2025-03-05 | 70,400.00 | 71,100.00 | 67,600.00 | 68,300.00 | 0.3M |
| 2025-03-04 | 72,700.00 | 72,800.00 | 69,500.00 | 70,800.00 | 0.2M |
| 2025-02-28 | 73,000.00 | 75,400.00 | 72,200.00 | 72,900.00 | 0.2M |
| 2025-02-27 | 74,400.00 | 74,600.00 | 72,500.00 | 74,100.00 | 0.2M |
| 2025-02-26 | 73,400.00 | 74,600.00 | 71,600.00 | 73,400.00 | 0.3M |
| 2025-02-25 | 76,800.00 | 78,900.00 | 73,900.00 | 74,000.00 | 0.3M |
| 2025-02-24 | 75,000.00 | 77,200.00 | 74,100.00 | 76,800.00 | 0.2M |
| 2025-02-21 | 73,600.00 | 77,300.00 | 73,300.00 | 75,500.00 | 0.3M |
| 2025-02-20 | 80,000.00 | 81,400.00 | 74,600.00 | 74,600.00 | 0.5M |
| 2025-02-19 | 78,900.00 | 81,000.00 | 77,500.00 | 79,300.00 | 0.3M |
| 2025-02-18 | 81,600.00 | 82,900.00 | 76,400.00 | 79,200.00 | 0.6M |
| 2025-02-17 | 86,000.00 | 86,800.00 | 82,400.00 | 82,600.00 | 0.4M |
| 2025-02-14 | 89,800.00 | 89,900.00 | 87,200.00 | 87,400.00 | 0.2M |
| 2025-02-13 | 89,500.00 | 91,500.00 | 87,800.00 | 89,800.00 | 0.2M |
| 2025-02-12 | 90,600.00 | 91,800.00 | 89,100.00 | 90,200.00 | 0.2M |
| 2025-02-11 | 91,600.00 | 93,700.00 | 89,700.00 | 91,400.00 | 0.2M |
| 2025-02-10 | 92,000.00 | 92,300.00 | 89,500.00 | 90,200.00 | 0.2M |
| 2025-02-07 | 89,400.00 | 97,800.00 | 89,100.00 | 94,000.00 | 0.4M |
| 2025-02-06 | 92,400.00 | 92,400.00 | 89,400.00 | 90,300.00 | 0.2M |
| 2025-02-05 | 91,900.00 | 94,000.00 | 90,900.00 | 92,400.00 | 0.2M |
| 2025-02-04 | 88,500.00 | 92,700.00 | 87,800.00 | 91,400.00 | 0.3M |
| 2025-02-03 | 91,600.00 | 91,600.00 | 85,800.00 | 86,400.00 | 0.3M |
| 2025-01-31 | 92,000.00 | 93,300.00 | 90,000.00 | 92,500.00 | 0.3M |
| 2025-01-24 | 85,500.00 | 91,200.00 | 85,500.00 | 88,900.00 | 0.3M |
| 2025-01-23 | 91,000.00 | 91,700.00 | 85,900.00 | 86,400.00 | 0.3M |
| 2025-01-22 | 87,600.00 | 92,800.00 | 84,900.00 | 89,300.00 | 0.7M |
| 2025-01-21 | 87,500.00 | 89,000.00 | 84,500.00 | 86,300.00 | 0.4M |
| 2025-01-20 | 88,500.00 | 89,700.00 | 84,500.00 | 88,900.00 | 0.3M |
| 2025-01-17 | 89,300.00 | 91,200.00 | 87,900.00 | 88,200.00 | 0.3M |
| 2025-01-16 | 92,000.00 | 92,000.00 | 86,500.00 | 89,000.00 | 0.4M |
| 2025-01-15 | 88,700.00 | 91,400.00 | 87,100.00 | 89,500.00 | 0.4M |
| 2025-01-14 | 87,800.00 | 90,800.00 | 85,800.00 | 88,700.00 | 0.4M |
| 2025-01-13 | 92,500.00 | 96,000.00 | 87,800.00 | 89,500.00 | 0.5M |
| 2025-01-10 | 93,600.00 | 95,600.00 | 91,400.00 | 93,400.00 | 0.4M |
| 2025-01-09 | 100,700.00 | 102,000.00 | 90,700.00 | 92,300.00 | 1.5M |
| 2025-01-08 | 109,500.00 | 110,000.00 | 103,300.00 | 104,600.00 | 0.4M |
| 2025-01-07 | 115,000.00 | 116,200.00 | 108,100.00 | 111,300.00 | 0.6M |
| 2025-01-06 | 102,200.00 | 116,800.00 | 99,000.00 | 113,800.00 | 1.2M |
| 2025-01-03 | 108,800.00 | 111,000.00 | 101,500.00 | 102,100.00 | 0.7M |
| 2025-01-02 | 116,300.00 | 119,300.00 | 107,000.00 | 107,700.00 | 0.6M |