3.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.26 | 3.27 | 3.26 | 3.27 | 6.5K |
| 09:31 | 3.26 | 3.27 | 3.25 | 3.25 | 9.7K |
| 09:32 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 09:33 | 3.26 | 3.26 | 3.25 | 3.26 | 7.3K |
| 09:35 | 3.27 | 3.30 | 3.27 | 3.30 | 0.7K |
| 09:36 | 3.30 | 3.30 | 3.28 | 3.28 | 3.4K |
| 09:37 | 3.29 | 3.29 | 3.28 | 3.28 | 0.9K |
| 09:39 | 3.27 | 3.27 | 3.25 | 3.25 | 2.9K |
| 09:40 | 3.27 | 3.27 | 3.27 | 3.27 | 0.7K |
| 09:42 | 3.24 | 3.24 | 3.23 | 3.23 | 4.7K |
| 09:43 | 3.23 | 3.23 | 3.23 | 3.23 | 2.1K |
| 09:45 | 3.24 | 3.24 | 3.23 | 3.24 | 1.8K |
| 09:46 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 09:48 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 09:49 | 3.25 | 3.27 | 3.25 | 3.27 | 1.8K |
| 09:50 | 3.27 | 3.27 | 3.26 | 3.27 | 0.9K |
| 09:51 | 3.26 | 3.26 | 3.25 | 3.25 | 4.5K |
| 09:55 | 3.23 | 3.23 | 3.23 | 3.23 | 2.1K |
| 09:58 | 3.24 | 3.24 | 3.23 | 3.23 | 8.5K |
| 09:59 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 10:00 | 3.21 | 3.21 | 3.20 | 3.21 | 2.3K |
| 10:01 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 10:02 | 3.22 | 3.22 | 3.22 | 3.22 | 3.5K |
| 10:03 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 10:04 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 10:05 | 3.21 | 3.22 | 3.21 | 3.22 | 2.6K |
| 10:06 | 3.22 | 3.22 | 3.22 | 3.22 | 0.9K |
| 10:07 | 3.23 | 3.23 | 3.23 | 3.23 | 1.5K |
| 10:08 | 3.24 | 3.24 | 3.24 | 3.24 | 1.8K |
| 10:09 | 3.24 | 3.25 | 3.24 | 3.25 | 2.3K |
| 10:10 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 10:13 | 3.25 | 3.25 | 3.25 | 3.25 | 0.6K |
| 10:14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 10:15 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 10:16 | 3.25 | 3.26 | 3.25 | 3.26 | 1.5K |
| 10:17 | 3.26 | 3.26 | 3.25 | 3.25 | 5.0K |
| 10:21 | 3.25 | 3.25 | 3.25 | 3.25 | 1.5K |
| 10:26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.7K |
| 10:27 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 10:28 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 10:29 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 10:30 | 3.26 | 3.26 | 3.25 | 3.26 | 1.0K |
| 10:31 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 10:32 | 3.26 | 3.26 | 3.26 | 3.26 | 0.4K |
| 10:33 | 3.26 | 3.26 | 3.24 | 3.24 | 7.0K |
| 10:35 | 3.22 | 3.22 | 3.22 | 3.22 | 18.1K |
| 10:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 10:37 | 3.20 | 3.20 | 3.20 | 3.20 | 2.5K |
| 10:42 | 3.20 | 3.20 | 3.20 | 3.20 | 6.1K |
| 10:43 | 3.20 | 3.20 | 3.20 | 3.20 | 2.8K |
| 10:45 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 10:48 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 10:49 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 10:50 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:51 | 3.20 | 3.20 | 3.20 | 3.20 | 4.7K |
| 10:52 | 3.20 | 3.20 | 3.20 | 3.20 | 1.1K |
| 10:54 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 10:56 | 3.20 | 3.21 | 3.20 | 3.21 | 4.5K |
| 10:57 | 3.21 | 3.21 | 3.20 | 3.20 | 0.4K |
| 10:58 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:59 | 3.20 | 3.21 | 3.20 | 3.21 | 0.9K |
| 11:00 | 3.21 | 3.21 | 3.20 | 3.20 | 7.3K |
| 11:08 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 11:09 | 3.21 | 3.21 | 3.21 | 3.21 | 3.7K |
| 11:10 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 11:11 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 11:12 | 3.21 | 3.21 | 3.21 | 3.21 | 2.1K |
| 11:14 | 3.22 | 3.22 | 3.22 | 3.22 | 0.8K |
| 11:15 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 11:16 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 11:18 | 3.21 | 3.21 | 3.21 | 3.21 | 4.4K |
| 11:20 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 11:26 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 11:27 | 3.20 | 3.20 | 3.20 | 3.20 | 4.3K |
| 11:29 | 3.20 | 3.20 | 3.20 | 3.20 | 1.7K |
| 11:35 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 11:37 | 3.23 | 3.24 | 3.23 | 3.24 | 1.1K |
| 11:39 | 3.24 | 3.24 | 3.24 | 3.24 | 1.1K |
| 11:40 | 3.25 | 3.25 | 3.25 | 3.25 | 0.6K |
| 11:41 | 3.25 | 3.25 | 3.24 | 3.25 | 1.6K |
| 11:42 | 3.25 | 3.25 | 3.25 | 3.25 | 1.3K |
| 11:45 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 11:46 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 11:47 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 11:48 | 3.25 | 3.26 | 3.25 | 3.26 | 1.1K |
| 11:50 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 11:52 | 3.26 | 3.26 | 3.26 | 3.26 | 1.3K |
| 11:54 | 3.26 | 3.26 | 3.26 | 3.26 | 1.8K |
| 11:55 | 3.25 | 3.25 | 3.25 | 3.25 | 3.8K |
| 11:56 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 11:57 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 11:59 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 12:03 | 3.24 | 3.24 | 3.23 | 3.24 | 2.6K |
| 12:04 | 3.24 | 3.24 | 3.23 | 3.23 | 3.0K |
| 12:08 | 3.22 | 3.22 | 3.22 | 3.22 | 4.0K |
| 12:12 | 3.22 | 3.22 | 3.22 | 3.22 | 1.5K |
| 12:14 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 12:15 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 12:16 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:17 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 12:19 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 12:20 | 3.23 | 3.23 | 3.21 | 3.21 | 1.4K |
| 12:21 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 12:22 | 3.23 | 3.23 | 3.23 | 3.23 | 0.9K |
| 12:23 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 12:24 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 12:25 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 12:26 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 12:28 | 3.22 | 3.22 | 3.21 | 3.21 | 2.1K |
| 12:29 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 12:31 | 3.22 | 3.23 | 3.22 | 3.23 | 3.9K |
| 12:33 | 3.25 | 3.25 | 3.25 | 3.25 | 1.2K |
| 12:35 | 3.25 | 3.25 | 3.25 | 3.25 | 1.8K |
| 12:40 | 3.23 | 3.23 | 3.23 | 3.23 | 5.7K |
| 12:41 | 3.22 | 3.22 | 3.22 | 3.22 | 1.5K |
| 12:43 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 12:44 | 3.23 | 3.23 | 3.23 | 3.23 | 1.1K |
| 12:45 | 3.22 | 3.22 | 3.22 | 3.22 | 3.3K |
| 12:46 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:47 | 3.22 | 3.22 | 3.22 | 3.22 | 2.0K |
| 12:48 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 12:50 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:51 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 12:52 | 3.21 | 3.22 | 3.21 | 3.21 | 4.3K |
| 12:53 | 3.22 | 3.22 | 3.22 | 3.22 | 2.3K |
| 12:55 | 3.21 | 3.21 | 3.21 | 3.21 | 1.1K |
| 12:58 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 12:59 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 13:04 | 3.21 | 3.21 | 3.20 | 3.20 | 3.1K |
| 13:10 | 3.20 | 3.20 | 3.20 | 3.20 | 5.2K |
| 13:11 | 3.20 | 3.20 | 3.19 | 3.19 | 0.8K |
| 13:16 | 3.19 | 3.19 | 3.19 | 3.19 | 3.4K |
| 13:18 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 13:19 | 3.18 | 3.18 | 3.17 | 3.17 | 8.2K |
| 13:20 | 3.17 | 3.17 | 3.17 | 3.17 | 3.6K |
| 13:21 | 3.16 | 3.16 | 3.16 | 3.16 | 2.0K |
| 13:22 | 3.16 | 3.17 | 3.16 | 3.17 | 3.2K |
| 13:23 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 13:24 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:25 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 13:26 | 3.17 | 3.17 | 3.16 | 3.16 | 2.1K |
| 13:27 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 13:28 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 13:29 | 3.16 | 3.17 | 3.16 | 3.17 | 0.3K |
| 13:30 | 3.16 | 3.17 | 3.16 | 3.17 | 0.2K |
| 13:31 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 13:32 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 13:34 | 3.17 | 3.17 | 3.17 | 3.17 | 1.5K |
| 13:36 | 3.17 | 3.17 | 3.17 | 3.17 | 1.6K |
| 13:37 | 3.17 | 3.17 | 3.17 | 3.17 | 7.1K |
| 13:38 | 3.16 | 3.17 | 3.16 | 3.17 | 3.5K |
| 13:39 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 13:40 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:41 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:42 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:43 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:46 | 3.17 | 3.17 | 3.17 | 3.17 | 2.8K |
| 13:47 | 3.17 | 3.17 | 3.16 | 3.16 | 0.4K |
| 13:48 | 3.17 | 3.17 | 3.16 | 3.17 | 0.7K |
| 13:49 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:50 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 13:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:52 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 13:53 | 3.17 | 3.17 | 3.17 | 3.17 | 1.7K |
| 13:54 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 13:55 | 3.17 | 3.17 | 3.17 | 3.17 | 1.5K |
| 13:56 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 13:57 | 3.16 | 3.16 | 3.16 | 3.16 | 3.3K |
| 13:59 | 3.17 | 3.17 | 3.16 | 3.16 | 2.8K |
| 14:01 | 3.15 | 3.16 | 3.15 | 3.16 | 0.6K |
| 14:03 | 3.15 | 3.15 | 3.15 | 3.15 | 1.9K |
| 14:05 | 3.15 | 3.15 | 3.15 | 3.15 | 0.1K |
| 14:06 | 3.15 | 3.15 | 3.15 | 3.15 | 0.4K |
| 14:07 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 14:08 | 3.16 | 3.16 | 3.16 | 3.16 | 2.8K |
| 14:09 | 3.16 | 3.16 | 3.16 | 3.16 | 1.6K |
| 14:10 | 3.17 | 3.17 | 3.16 | 3.16 | 0.5K |
| 14:12 | 3.16 | 3.17 | 3.16 | 3.17 | 0.8K |
| 14:14 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 14:15 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 14:16 | 3.17 | 3.17 | 3.17 | 3.17 | 1.3K |
| 14:19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 14:20 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 14:21 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 14:22 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 14:23 | 3.19 | 3.19 | 3.18 | 3.18 | 4.5K |
| 14:25 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:28 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 14:29 | 3.18 | 3.18 | 3.18 | 3.18 | 3.9K |
| 14:30 | 3.19 | 3.19 | 3.18 | 3.18 | 2.7K |
| 14:32 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 14:33 | 3.18 | 3.18 | 3.18 | 3.18 | 2.7K |
| 14:34 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 14:36 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 14:37 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 14:38 | 3.18 | 3.18 | 3.17 | 3.17 | 0.7K |
| 14:40 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 14:41 | 3.18 | 3.19 | 3.18 | 3.19 | 2.0K |
| 14:42 | 3.19 | 3.19 | 3.18 | 3.19 | 0.4K |
| 14:43 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 14:44 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 14:45 | 3.19 | 3.19 | 3.19 | 3.19 | 1.3K |
| 14:46 | 3.19 | 3.19 | 3.18 | 3.18 | 3.9K |
| 14:47 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 14:48 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:51 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 14:52 | 3.17 | 3.18 | 3.17 | 3.18 | 0.5K |
| 14:54 | 3.17 | 3.18 | 3.17 | 3.18 | 0.9K |
| 14:55 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 14:56 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:57 | 3.17 | 3.18 | 3.17 | 3.18 | 0.4K |
| 14:58 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 14:59 | 3.17 | 3.18 | 3.17 | 3.17 | 1.4K |
| 15:00 | 3.18 | 3.18 | 3.17 | 3.17 | 3.8K |
| 15:03 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 15:06 | 3.16 | 3.16 | 3.16 | 3.16 | 2.2K |
| 15:07 | 3.15 | 3.16 | 3.15 | 3.16 | 1.3K |
| 15:08 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 15:09 | 3.15 | 3.15 | 3.15 | 3.15 | 3.4K |
| 15:10 | 3.16 | 3.16 | 3.16 | 3.16 | 2.3K |
| 15:11 | 3.16 | 3.16 | 3.16 | 3.16 | 9.4K |
| 15:15 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 15:16 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 15:17 | 3.16 | 3.17 | 3.16 | 3.17 | 0.3K |
| 15:18 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 15:19 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 15:20 | 3.17 | 3.17 | 3.16 | 3.16 | 2.6K |
| 15:21 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 15:22 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 15:23 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 15:24 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 15:25 | 3.17 | 3.17 | 3.16 | 3.16 | 5.5K |
| 15:26 | 3.17 | 3.17 | 3.16 | 3.16 | 5.1K |
| 15:27 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 15:29 | 3.16 | 3.16 | 3.16 | 3.16 | 1.8K |
| 15:30 | 3.17 | 3.17 | 3.17 | 3.17 | 3.3K |
| 15:31 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 15:33 | 3.16 | 3.16 | 3.16 | 3.16 | 4.4K |
| 15:34 | 3.16 | 3.16 | 3.16 | 3.16 | 1.7K |
| 15:37 | 3.16 | 3.16 | 3.16 | 3.16 | 1.9K |
| 15:40 | 3.15 | 3.16 | 3.15 | 3.16 | 4.6K |
| 15:41 | 3.17 | 3.18 | 3.17 | 3.18 | 15.7K |
| 15:42 | 3.18 | 3.18 | 3.17 | 3.18 | 7.2K |
| 15:44 | 3.18 | 3.19 | 3.18 | 3.19 | 2.2K |
| 15:45 | 3.19 | 3.20 | 3.18 | 3.19 | 10.1K |
| 15:47 | 3.19 | 3.19 | 3.19 | 3.19 | 2.0K |
| 15:48 | 3.20 | 3.20 | 3.19 | 3.19 | 2.8K |
| 15:49 | 3.19 | 3.20 | 3.19 | 3.20 | 0.5K |
| 15:50 | 3.20 | 3.20 | 3.19 | 3.19 | 2.5K |
| 15:51 | 3.19 | 3.20 | 3.19 | 3.19 | 1.7K |
| 15:52 | 3.19 | 3.19 | 3.18 | 3.18 | 8.3K |
| 15:53 | 3.18 | 3.19 | 3.18 | 3.19 | 1.0K |
| 15:55 | 3.18 | 3.18 | 3.18 | 3.18 | 7.4K |
| 15:56 | 3.18 | 3.18 | 3.18 | 3.18 | 4.8K |
| 15:57 | 3.18 | 3.18 | 3.17 | 3.17 | 0.4K |
| 15:58 | 3.18 | 3.19 | 3.18 | 3.19 | 3.9K |
| 15:59 | 3.19 | 3.19 | 3.18 | 3.19 | 34.1K |