마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:04 | 40.65 | 40.70 | 40.62 | 40.70 | 8.5K |
09:05 | 40.64 | 40.65 | 40.64 | 40.64 | 2.8K |
09:06 | 40.65 | 40.65 | 40.62 | 40.62 | 0.4K |
09:07 | 40.59 | 40.59 | 40.59 | 40.59 | 1.1K |
09:08 | 40.58 | 40.58 | 40.58 | 40.58 | 0.3K |
09:10 | 40.60 | 40.60 | 40.60 | 40.60 | 0.2K |
09:11 | 40.59 | 40.61 | 40.59 | 40.61 | 1.0K |
09:12 | 40.65 | 40.65 | 40.65 | 40.65 | 0.8K |
09:13 | 40.66 | 40.67 | 40.66 | 40.67 | 0.6K |
09:14 | 40.66 | 40.66 | 40.66 | 40.66 | 0.0K |
09:15 | 40.67 | 40.68 | 40.66 | 40.66 | 0.9K |
09:16 | 40.69 | 40.69 | 40.67 | 40.67 | 0.6K |
09:17 | 40.66 | 40.66 | 40.66 | 40.66 | 0.1K |
09:18 | 40.63 | 40.63 | 40.61 | 40.61 | 0.2K |
09:21 | 40.68 | 40.72 | 40.68 | 40.72 | 8.7K |
09:22 | 40.70 | 40.70 | 40.70 | 40.70 | 0.2K |
09:23 | 40.69 | 40.69 | 40.69 | 40.69 | 0.3K |
09:24 | 40.70 | 40.70 | 40.70 | 40.70 | 0.1K |
09:25 | 40.72 | 40.72 | 40.72 | 40.72 | 0.5K |
09:26 | 40.73 | 40.73 | 40.73 | 40.73 | 0.1K |
09:30 | 40.68 | 40.68 | 40.68 | 40.68 | 0.1K |
09:32 | 40.73 | 40.73 | 40.73 | 40.73 | 2.8K |
09:33 | 40.75 | 40.77 | 40.75 | 40.77 | 0.5K |
09:36 | 40.76 | 40.78 | 40.76 | 40.78 | 2.8K |
09:37 | 40.78 | 40.80 | 40.75 | 40.80 | 2.7K |
09:38 | 40.81 | 40.81 | 40.79 | 40.79 | 0.1K |
09:39 | 40.80 | 40.80 | 40.80 | 40.80 | 0.4K |
09:40 | 40.80 | 40.80 | 40.79 | 40.79 | 0.8K |
09:42 | 40.77 | 40.77 | 40.75 | 40.75 | 0.3K |
09:45 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0K |
09:47 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0K |
09:52 | 40.80 | 40.80 | 40.80 | 40.80 | 0.6K |
09:53 | 40.81 | 40.81 | 40.81 | 40.81 | 0.0K |
09:54 | 40.83 | 40.84 | 40.83 | 40.84 | 0.3K |
09:55 | 40.86 | 40.86 | 40.86 | 40.86 | 0.7K |
09:56 | 40.87 | 40.87 | 40.87 | 40.87 | 0.4K |
09:58 | 40.84 | 40.84 | 40.82 | 40.82 | 0.1K |
09:59 | 40.84 | 40.84 | 40.82 | 40.82 | 1.3K |
10:00 | 40.80 | 40.80 | 40.80 | 40.80 | 0.7K |
10:01 | 40.78 | 40.78 | 40.78 | 40.78 | 0.2K |
10:02 | 40.73 | 40.73 | 40.73 | 40.73 | 0.6K |
10:06 | 40.79 | 40.79 | 40.79 | 40.79 | 0.5K |
10:07 | 40.79 | 40.81 | 40.79 | 40.80 | 0.4K |
10:08 | 40.79 | 40.79 | 40.79 | 40.79 | 0.0K |
10:09 | 40.76 | 40.76 | 40.76 | 40.76 | 0.1K |
10:10 | 40.73 | 40.73 | 40.73 | 40.73 | 0.0K |
10:14 | 40.76 | 40.76 | 40.76 | 40.76 | 0.3K |
10:16 | 40.73 | 40.73 | 40.72 | 40.72 | 1.3K |
10:17 | 40.73 | 40.73 | 40.73 | 40.73 | 1.3K |
10:18 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0K |
10:27 | 40.77 | 40.77 | 40.77 | 40.77 | 0.1K |
10:35 | 40.78 | 40.78 | 40.78 | 40.78 | 0.1K |
10:37 | 40.83 | 40.83 | 40.83 | 40.83 | 0.1K |
10:40 | 40.78 | 40.78 | 40.78 | 40.78 | 0.0K |
10:42 | 40.81 | 40.81 | 40.81 | 40.81 | 0.6K |
10:43 | 40.82 | 40.82 | 40.82 | 40.82 | 0.1K |
10:45 | 40.86 | 40.86 | 40.86 | 40.85 | 7.5K |
10:52 | 40.83 | 40.83 | 40.83 | 40.83 | 0.3K |
10:53 | 40.83 | 40.83 | 40.83 | 40.83 | 0.0K |
10:54 | 40.82 | 40.82 | 40.82 | 40.82 | 0.0K |
10:55 | 40.83 | 40.83 | 40.82 | 40.82 | 0.0K |
10:57 | 40.83 | 40.83 | 40.83 | 40.83 | 0.3K |
11:01 | 40.79 | 40.79 | 40.79 | 40.79 | 0.1K |
11:07 | 40.77 | 40.77 | 40.77 | 40.77 | 0.1K |
11:08 | 40.77 | 40.77 | 40.77 | 40.77 | 0.0K |
11:10 | 40.80 | 40.82 | 40.80 | 40.81 | 0.1K |
11:11 | 40.84 | 40.84 | 40.84 | 40.84 | 0.2K |
11:14 | 40.86 | 40.87 | 40.86 | 40.87 | 18.4K |
11:15 | 40.85 | 40.85 | 40.85 | 40.85 | 10.6K |
11:16 | 40.83 | 40.83 | 40.83 | 40.83 | 0.3K |
11:18 | 40.84 | 40.84 | 40.84 | 40.84 | 1.9K |
11:20 | 40.84 | 40.85 | 40.84 | 40.86 | 28.3K |
11:21 | 40.86 | 40.86 | 40.86 | 40.86 | 4.0K |
11:22 | 40.87 | 40.87 | 40.87 | 40.87 | 2.5K |
11:23 | 40.87 | 40.87 | 40.87 | 40.87 | 1.6K |
11:24 | 40.88 | 40.89 | 40.88 | 40.89 | 0.2K |
11:25 | 40.88 | 40.88 | 40.85 | 40.85 | 0.3K |
11:29 | 40.84 | 40.84 | 40.84 | 40.84 | 1.6K |
11:30 | 40.86 | 40.86 | 40.86 | 40.86 | 0.1K |
11:31 | 40.85 | 40.85 | 40.85 | 40.85 | 3.3K |
11:33 | 40.86 | 40.86 | 40.84 | 40.84 | 0.1K |
11:35 | 40.88 | 40.88 | 40.88 | 40.88 | 0.6K |
11:36 | 40.88 | 40.88 | 40.88 | 40.88 | 4.3K |
11:39 | 40.85 | 40.85 | 40.85 | 40.85 | 0.0K |
11:42 | 40.88 | 40.88 | 40.88 | 40.88 | 0.0K |
11:45 | 40.87 | 40.87 | 40.87 | 40.87 | 2.1K |
11:47 | 40.90 | 40.90 | 40.90 | 40.90 | 0.9K |
11:48 | 40.92 | 40.93 | 40.92 | 40.93 | 0.3K |
11:52 | 40.93 | 40.93 | 40.93 | 40.92 | 3.0K |
11:53 | 40.98 | 40.98 | 40.98 | 40.98 | 0.3K |
11:57 | 40.98 | 40.98 | 40.98 | 40.98 | 0.1K |
11:59 | 40.94 | 40.94 | 40.94 | 40.94 | 1.7K |
12:00 | 40.93 | 40.93 | 40.93 | 40.93 | 0.0K |
12:03 | 40.91 | 40.91 | 40.91 | 40.91 | 3.0K |
12:04 | 40.88 | 40.90 | 40.88 | 40.90 | 0.6K |
12:07 | 40.92 | 40.92 | 40.92 | 40.92 | 0.0K |
12:10 | 40.92 | 40.92 | 40.92 | 40.92 | 0.0K |
12:14 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0K |
12:15 | 40.95 | 40.95 | 40.95 | 40.95 | 0.0K |
12:21 | 40.99 | 40.99 | 40.99 | 40.99 | 0.0K |
12:22 | 41.00 | 41.00 | 41.00 | 41.00 | 14.2K |
12:24 | 40.98 | 40.99 | 40.98 | 40.99 | 0.2K |
12:28 | 40.97 | 40.97 | 40.95 | 40.95 | 0.9K |
12:32 | 40.98 | 40.98 | 40.98 | 40.98 | 0.2K |
12:33 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0K |
12:37 | 40.99 | 40.99 | 40.99 | 40.99 | 0.1K |
12:39 | 40.99 | 40.99 | 40.99 | 40.99 | 0.0K |
12:41 | 40.96 | 40.96 | 40.96 | 40.96 | 0.1K |
12:42 | 40.96 | 40.96 | 40.96 | 40.96 | 0.1K |
12:45 | 41.00 | 41.00 | 41.00 | 41.00 | 2.2K |
12:48 | 40.97 | 40.97 | 40.97 | 40.97 | 1.6K |
12:50 | 40.94 | 40.94 | 40.94 | 40.94 | 0.3K |
12:58 | 40.90 | 40.90 | 40.90 | 40.90 | 0.1K |
13:03 | 40.91 | 40.91 | 40.91 | 40.91 | 0.2K |
13:04 | 40.89 | 40.89 | 40.89 | 40.89 | 0.0K |
13:05 | 40.90 | 40.91 | 40.90 | 40.91 | 0.0K |
13:18 | 40.87 | 40.87 | 40.87 | 40.87 | 0.3K |
13:22 | 40.82 | 40.82 | 40.82 | 40.82 | 0.2K |
13:28 | 40.83 | 40.83 | 40.83 | 40.83 | 2.4K |
13:30 | 40.82 | 40.84 | 40.82 | 40.83 | 0.4K |
13:31 | 40.81 | 40.81 | 40.81 | 40.81 | 0.0K |
13:32 | 40.79 | 40.79 | 40.79 | 40.79 | 0.0K |
13:35 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0K |
13:50 | 40.84 | 40.84 | 40.84 | 40.84 | 1.0K |
13:52 | 40.84 | 40.84 | 40.84 | 40.84 | 0.2K |
14:00 | 40.81 | 40.81 | 40.80 | 40.80 | 0.3K |
14:09 | 40.73 | 40.73 | 40.73 | 40.73 | 0.3K |
14:14 | 40.71 | 40.71 | 40.71 | 40.71 | 2.5K |
14:17 | 40.67 | 40.67 | 40.65 | 40.65 | 1.5K |
14:18 | 40.65 | 40.65 | 40.65 | 40.65 | 2.2K |
14:19 | 40.65 | 40.65 | 40.65 | 40.65 | 0.8K |
14:20 | 40.65 | 40.65 | 40.65 | 40.65 | 1.4K |
14:23 | 40.66 | 40.66 | 40.66 | 40.66 | 0.8K |
14:25 | 40.65 | 40.65 | 40.65 | 40.65 | 0.0K |
14:27 | 40.67 | 40.67 | 40.67 | 40.67 | 0.7K |
14:32 | 40.61 | 40.61 | 40.61 | 40.61 | 0.5K |
14:33 | 40.59 | 40.59 | 40.59 | 40.59 | 3.1K |
14:34 | 40.58 | 40.58 | 40.57 | 40.57 | 0.6K |
14:35 | 40.57 | 40.57 | 40.57 | 40.57 | 0.3K |
14:36 | 40.56 | 40.56 | 40.56 | 40.56 | 0.3K |
14:37 | 40.54 | 40.54 | 40.52 | 40.54 | 0.0K |
14:40 | 40.51 | 40.56 | 40.51 | 40.56 | 0.0K |
14:44 | 40.51 | 40.51 | 40.51 | 40.51 | 0.2K |
14:46 | 40.50 | 40.50 | 40.50 | 40.50 | 0.3K |
14:48 | 40.50 | 40.50 | 40.50 | 40.50 | 0.6K |
14:49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.3K |
14:51 | 40.47 | 40.47 | 40.47 | 40.47 | 0.0K |
14:54 | 40.49 | 40.49 | 40.49 | 40.49 | 0.0K |
14:55 | 40.47 | 40.49 | 40.47 | 40.49 | 0.8K |
14:57 | 40.43 | 40.43 | 40.43 | 40.43 | 0.2K |
14:58 | 40.42 | 40.42 | 40.42 | 40.42 | 0.5K |
15:00 | 40.42 | 40.42 | 40.42 | 40.42 | 0.1K |
15:04 | 40.44 | 40.44 | 40.44 | 40.44 | 1.9K |
15:05 | 40.48 | 40.49 | 40.48 | 40.49 | 0.0K |
15:06 | 40.47 | 40.47 | 40.47 | 40.47 | 1.0K |
15:07 | 40.48 | 40.48 | 40.48 | 40.48 | 0.1K |
15:08 | 40.48 | 40.48 | 40.48 | 40.48 | 0.5K |
15:10 | 40.50 | 40.50 | 40.50 | 40.50 | 0.8K |
15:13 | 40.51 | 40.51 | 40.51 | 40.51 | 0.0K |
15:15 | 40.46 | 40.46 | 40.46 | 40.46 | 0.3K |
15:16 | 40.45 | 40.45 | 40.45 | 40.45 | 0.1K |
15:17 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0K |
15:18 | 40.45 | 40.45 | 40.44 | 40.44 | 1.0K |
15:20 | 40.44 | 40.44 | 40.44 | 40.44 | 0.4K |
15:25 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0K |
15:27 | 40.44 | 40.44 | 40.44 | 40.44 | 0.0K |
15:30 | 40.41 | 40.41 | 40.40 | 40.40 | 0.1K |
15:32 | 40.45 | 40.45 | 40.45 | 40.45 | 0.7K |
15:35 | 40.44 | 40.45 | 40.44 | 40.45 | 0.2K |
15:37 | 40.41 | 40.41 | 40.41 | 40.41 | 0.0K |
15:42 | 40.48 | 40.48 | 40.48 | 40.48 | 0.2K |
15:48 | 40.40 | 40.40 | 40.40 | 40.40 | 0.1K |
15:55 | 40.49 | 40.49 | 40.49 | 40.49 | 1.2K |
15:56 | 40.51 | 40.51 | 40.51 | 40.51 | 0.0K |
15:57 | 40.51 | 40.51 | 40.51 | 40.51 | 0.1K |
15:58 | 40.54 | 40.54 | 40.54 | 40.54 | 0.9K |
15:59 | 40.55 | 40.55 | 40.55 | 40.55 | 0.1K |
16:00 | 40.50 | 40.50 | 40.50 | 40.50 | 4.7K |
16:01 | 40.51 | 40.51 | 40.51 | 40.51 | 0.8K |
16:02 | 40.52 | 40.52 | 40.52 | 40.52 | 0.0K |
16:03 | 40.53 | 40.53 | 40.53 | 40.53 | 0.0K |
16:05 | 40.52 | 40.52 | 40.52 | 40.52 | 0.1K |
16:06 | 40.48 | 40.48 | 40.48 | 40.48 | 0.0K |
16:10 | 40.48 | 40.49 | 40.48 | 40.49 | 0.0K |
16:24 | 40.55 | 40.55 | 40.55 | 40.55 | 0.0K |
16:28 | 40.58 | 40.58 | 40.58 | 40.58 | 0.0K |
16:34 | 40.58 | 40.58 | 40.58 | 40.58 | 0.0K |
16:35 | 40.55 | 40.55 | 40.55 | 40.55 | 0.0K |
16:36 | 40.55 | 40.55 | 40.55 | 40.55 | 0.1K |
16:42 | 40.47 | 40.47 | 40.47 | 40.47 | 0.1K |
16:43 | 40.46 | 40.46 | 40.46 | 40.46 | 0.0K |
16:44 | 40.47 | 40.47 | 40.47 | 40.47 | 0.6K |
16:47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.0K |
17:01 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0K |
17:03 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0K |
17:04 | 40.51 | 40.51 | 40.51 | 40.51 | 0.1K |
17:05 | 40.55 | 40.55 | 40.51 | 40.51 | 0.0K |
17:08 | 40.50 | 40.50 | 40.50 | 40.50 | 0.7K |
17:11 | 40.55 | 40.55 | 40.55 | 40.55 | 1.0K |
17:12 | 40.56 | 40.56 | 40.56 | 40.56 | 0.3K |
17:15 | 40.56 | 40.56 | 40.56 | 40.56 | 0.7K |
17:16 | 40.54 | 40.54 | 40.54 | 40.54 | 0.5K |
17:18 | 40.56 | 40.56 | 40.56 | 40.56 | 1.8K |
17:19 | 40.56 | 40.58 | 40.56 | 40.58 | 0.7K |
17:21 | 40.57 | 40.57 | 40.57 | 40.57 | 0.0K |
17:25 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0K |
17:26 | 40.54 | 40.57 | 40.54 | 40.57 | 0.4K |
17:27 | 40.56 | 40.56 | 40.56 | 40.56 | 0.1K |
17:28 | 40.58 | 40.60 | 40.58 | 40.60 | 0.9K |
17:29 | 40.60 | 40.60 | 40.60 | 40.61 | 0.8K |
17:35 | 40.69 | 40.69 | 40.69 | 40.69 | 3.9K |