3.30
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3.27 | 3.27 | 3.27 | 3.27 | 22.0K |
| 09:01 | 3.26 | 3.26 | 3.21 | 3.21 | 15.1K |
| 09:02 | 3.24 | 3.26 | 3.24 | 3.26 | 1.0K |
| 09:03 | 3.25 | 3.27 | 3.25 | 3.27 | 3.5K |
| 09:04 | 3.32 | 3.32 | 3.32 | 3.32 | 14.6K |
| 09:05 | 3.31 | 3.31 | 3.29 | 3.29 | 1.7K |
| 09:06 | 3.30 | 3.30 | 3.30 | 3.30 | 0.5K |
| 09:07 | 3.30 | 3.30 | 3.27 | 3.27 | 1.2K |
| 09:09 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 09:10 | 3.28 | 3.28 | 3.28 | 3.28 | 0.1K |
| 09:11 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 09:13 | 3.28 | 3.29 | 3.28 | 3.29 | 4.8K |
| 09:14 | 3.30 | 3.30 | 3.26 | 3.29 | 2.1K |
| 09:15 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0K |
| 09:17 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1K |
| 09:18 | 3.29 | 3.29 | 3.29 | 3.29 | 0.3K |
| 09:21 | 3.29 | 3.29 | 3.29 | 3.29 | 1.0K |
| 09:22 | 3.28 | 3.29 | 3.28 | 3.29 | 1.0K |
| 09:24 | 3.30 | 3.30 | 3.27 | 3.27 | 8.9K |
| 09:28 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1K |
| 09:29 | 3.29 | 3.29 | 3.28 | 3.28 | 1.2K |
| 09:30 | 3.29 | 3.29 | 3.28 | 3.28 | 1.1K |
| 09:32 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0K |
| 09:34 | 3.29 | 3.29 | 3.29 | 3.29 | 2.6K |
| 09:36 | 3.30 | 3.30 | 3.30 | 3.30 | 0.6K |
| 09:38 | 3.28 | 3.28 | 3.22 | 3.22 | 16.9K |
| 09:40 | 3.23 | 3.23 | 3.23 | 3.23 | 3.7K |
| 09:41 | 3.23 | 3.23 | 3.22 | 3.22 | 4.5K |
| 09:42 | 3.24 | 3.25 | 3.24 | 3.25 | 1.3K |
| 09:45 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 09:46 | 3.25 | 3.25 | 3.25 | 3.25 | 0.5K |
| 09:47 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0K |
| 09:48 | 3.25 | 3.25 | 3.23 | 3.23 | 3.0K |
| 09:49 | 3.22 | 3.22 | 3.22 | 3.22 | 3.8K |
| 09:50 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 09:51 | 3.25 | 3.25 | 3.25 | 3.25 | 5.0K |
| 09:53 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 09:55 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 09:56 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 09:57 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 09:58 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 09:59 | 3.21 | 3.21 | 3.21 | 3.21 | 10.9K |
| 10:00 | 3.22 | 3.23 | 3.22 | 3.23 | 2.8K |
| 10:01 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 10:02 | 3.24 | 3.24 | 3.22 | 3.22 | 2.6K |
| 10:04 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 10:06 | 3.23 | 3.23 | 3.21 | 3.21 | 10.9K |
| 10:07 | 3.22 | 3.22 | 3.22 | 3.22 | 1.1K |
| 10:11 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 10:14 | 3.22 | 3.24 | 3.22 | 3.24 | 0.4K |
| 10:16 | 3.23 | 3.23 | 3.21 | 3.21 | 9.5K |
| 10:17 | 3.22 | 3.22 | 3.21 | 3.22 | 2.5K |
| 10:20 | 3.23 | 3.23 | 3.22 | 3.22 | 0.4K |
| 10:21 | 3.23 | 3.23 | 3.23 | 3.23 | 2.7K |
| 10:22 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 10:25 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 10:28 | 3.24 | 3.25 | 3.24 | 3.25 | 0.7K |
| 10:30 | 3.23 | 3.23 | 3.22 | 3.22 | 4.4K |
| 10:32 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 10:33 | 3.22 | 3.22 | 3.21 | 3.21 | 0.3K |
| 10:34 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 10:35 | 3.21 | 3.22 | 3.21 | 3.22 | 0.6K |
| 10:37 | 3.21 | 3.21 | 3.20 | 3.20 | 9.8K |
| 10:38 | 3.21 | 3.21 | 3.21 | 3.21 | 1.1K |
| 10:39 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 10:42 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 10:45 | 3.21 | 3.21 | 3.21 | 3.21 | 1.7K |
| 10:47 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:51 | 3.21 | 3.21 | 3.21 | 3.21 | 1.2K |
| 10:52 | 3.21 | 3.21 | 3.21 | 3.21 | 2.8K |
| 10:56 | 3.19 | 3.19 | 3.19 | 3.19 | 10.9K |
| 10:57 | 3.20 | 3.21 | 3.20 | 3.21 | 3.2K |
| 10:59 | 3.20 | 3.20 | 3.20 | 3.20 | 0.9K |
| 11:01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 11:04 | 3.20 | 3.20 | 3.19 | 3.19 | 1.5K |
| 11:06 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 11:07 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 11:08 | 3.20 | 3.20 | 3.20 | 3.20 | 10.0K |
| 11:09 | 3.20 | 3.20 | 3.19 | 3.19 | 11.7K |
| 11:13 | 3.20 | 3.20 | 3.19 | 3.19 | 2.0K |
| 11:14 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 11:18 | 3.18 | 3.18 | 3.17 | 3.17 | 7.7K |
| 11:19 | 3.17 | 3.18 | 3.17 | 3.18 | 1.0K |
| 11:20 | 3.16 | 3.16 | 3.16 | 3.16 | 3.3K |
| 11:22 | 3.17 | 3.17 | 3.17 | 3.17 | 5.0K |
| 11:23 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0K |
| 11:25 | 3.17 | 3.18 | 3.17 | 3.18 | 4.1K |
| 11:31 | 3.19 | 3.19 | 3.18 | 3.18 | 5.4K |
| 11:34 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 11:35 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 11:36 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 11:37 | 3.19 | 3.19 | 3.19 | 3.19 | 1.6K |
| 11:38 | 3.19 | 3.19 | 3.19 | 3.19 | 1.4K |
| 11:40 | 3.19 | 3.19 | 3.19 | 3.19 | 1.9K |
| 11:41 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 11:48 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 11:51 | 3.19 | 3.20 | 3.19 | 3.20 | 6.5K |
| 11:53 | 3.20 | 3.21 | 3.20 | 3.21 | 2.4K |
| 11:56 | 3.21 | 3.22 | 3.21 | 3.22 | 4.1K |
| 11:57 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 12:01 | 3.22 | 3.22 | 3.20 | 3.21 | 8.1K |
| 12:02 | 3.20 | 3.22 | 3.20 | 3.22 | 1.7K |
| 12:06 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 12:16 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 12:17 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 12:19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 12:21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 12:22 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 12:24 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 12:27 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 12:28 | 3.20 | 3.21 | 3.20 | 3.21 | 0.6K |
| 12:29 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 12:30 | 3.22 | 3.23 | 3.22 | 3.23 | 2.3K |
| 12:31 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 12:32 | 3.23 | 3.24 | 3.23 | 3.24 | 8.0K |
| 12:33 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 12:34 | 3.24 | 3.25 | 3.24 | 3.25 | 3.3K |
| 12:35 | 3.24 | 3.31 | 3.24 | 3.30 | 6.8K |
| 12:38 | 3.30 | 3.30 | 3.30 | 3.30 | 0.2K |
| 12:39 | 3.30 | 3.30 | 3.25 | 3.27 | 11.4K |
| 12:41 | 3.28 | 3.29 | 3.28 | 3.29 | 1.1K |
| 12:45 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0K |
| 12:49 | 3.29 | 3.29 | 3.29 | 3.29 | 0.5K |
| 12:50 | 3.30 | 3.32 | 3.30 | 3.30 | 7.7K |
| 12:52 | 3.29 | 3.30 | 3.29 | 3.30 | 3.0K |
| 12:53 | 3.29 | 3.29 | 3.28 | 3.29 | 4.3K |
| 12:54 | 3.28 | 3.29 | 3.27 | 3.29 | 2.0K |
| 12:55 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0K |
| 12:57 | 3.29 | 3.29 | 3.29 | 3.29 | 2.2K |
| 13:05 | 3.28 | 3.28 | 3.28 | 3.28 | 0.6K |
| 13:06 | 3.29 | 3.29 | 3.29 | 3.29 | 0.4K |
| 13:08 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0K |
| 13:09 | 3.28 | 3.28 | 3.27 | 3.27 | 1.6K |
| 13:10 | 3.28 | 3.28 | 3.26 | 3.26 | 5.6K |
| 13:14 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 13:18 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0K |
| 13:19 | 3.25 | 3.25 | 3.25 | 3.25 | 1.1K |
| 13:20 | 3.25 | 3.25 | 3.25 | 3.25 | 2.2K |
| 13:25 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 13:27 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 13:32 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 13:33 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 13:36 | 3.23 | 3.23 | 3.23 | 3.23 | 2.9K |
| 13:40 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 13:45 | 3.24 | 3.24 | 3.24 | 3.24 | 1.9K |
| 13:47 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 13:51 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 13:52 | 3.25 | 3.26 | 3.25 | 3.26 | 3.5K |
| 13:56 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 14:03 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 14:04 | 3.23 | 3.23 | 3.21 | 3.21 | 10.1K |
| 14:06 | 3.23 | 3.23 | 3.23 | 3.23 | 1.4K |
| 14:08 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 14:10 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 14:13 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 14:14 | 3.21 | 3.21 | 3.20 | 3.21 | 11.3K |
| 14:15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 14:17 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 14:18 | 3.20 | 3.20 | 3.20 | 3.20 | 1.1K |
| 14:20 | 3.21 | 3.21 | 3.20 | 3.20 | 6.1K |
| 14:21 | 3.20 | 3.20 | 3.20 | 3.20 | 1.1K |
| 14:24 | 3.21 | 3.21 | 3.21 | 3.21 | 1.1K |
| 14:33 | 3.20 | 3.21 | 3.20 | 3.21 | 1.4K |
| 14:34 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 14:36 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 14:37 | 3.21 | 3.21 | 3.21 | 3.21 | 1.6K |
| 14:40 | 3.19 | 3.19 | 3.19 | 3.19 | 2.1K |
| 14:41 | 3.19 | 3.20 | 3.19 | 3.20 | 0.6K |
| 14:42 | 3.20 | 3.21 | 3.20 | 3.21 | 1.4K |
| 14:45 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 14:47 | 3.21 | 3.21 | 3.21 | 3.21 | 1.7K |
| 14:48 | 3.21 | 3.22 | 3.21 | 3.22 | 0.5K |
| 14:49 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 14:51 | 3.20 | 3.20 | 3.20 | 3.20 | 4.8K |
| 14:54 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 14:55 | 3.19 | 3.19 | 3.19 | 3.19 | 4.2K |
| 14:57 | 3.19 | 3.20 | 3.19 | 3.20 | 0.6K |
| 14:58 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 14:59 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:01 | 3.19 | 3.19 | 3.18 | 3.18 | 4.4K |
| 15:02 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 15:03 | 3.18 | 3.18 | 3.18 | 3.18 | 2.2K |
| 15:04 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 15:08 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 15:09 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 15:10 | 3.19 | 3.20 | 3.19 | 3.20 | 1.2K |
| 15:15 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 15:16 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 15:17 | 3.20 | 3.20 | 3.19 | 3.19 | 0.4K |
| 15:20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.1K |
| 15:27 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 15:34 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 15:35 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 15:36 | 3.20 | 3.21 | 3.20 | 3.21 | 3.6K |
| 15:37 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 15:39 | 3.19 | 3.20 | 3.19 | 3.20 | 4.1K |
| 15:40 | 3.20 | 3.20 | 3.19 | 3.19 | 0.2K |
| 15:41 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 15:46 | 3.21 | 3.22 | 3.21 | 3.22 | 7.0K |
| 15:47 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 15:48 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:51 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:59 | 3.21 | 3.22 | 3.21 | 3.22 | 4.2K |
| 16:00 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 16:05 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 16:06 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 16:07 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 16:08 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 16:10 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 16:11 | 3.21 | 3.21 | 3.21 | 3.21 | 1.8K |
| 16:15 | 3.21 | 3.22 | 3.21 | 3.22 | 4.1K |
| 16:16 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 16:17 | 3.21 | 3.22 | 3.21 | 3.22 | 0.8K |
| 16:20 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 16:21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 16:23 | 3.21 | 3.21 | 3.21 | 3.21 | 1.8K |
| 16:29 | 3.21 | 3.22 | 3.21 | 3.22 | 0.7K |
| 16:33 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 16:34 | 3.20 | 3.20 | 3.20 | 3.20 | 4.6K |
| 16:36 | 3.19 | 3.19 | 3.19 | 3.19 | 2.2K |
| 16:37 | 3.20 | 3.20 | 3.19 | 3.19 | 1.0K |
| 16:38 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 16:41 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 16:47 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 16:50 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 16:52 | 3.19 | 3.19 | 3.19 | 3.19 | 1.4K |
| 16:55 | 3.18 | 3.18 | 3.18 | 3.18 | 2.6K |
| 16:56 | 3.18 | 3.18 | 3.18 | 3.18 | 2.4K |
| 16:57 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 16:58 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 16:59 | 3.17 | 3.18 | 3.17 | 3.17 | 0.2K |
| 17:00 | 3.18 | 3.20 | 3.18 | 3.20 | 6.0K |
| 17:01 | 3.19 | 3.20 | 3.19 | 3.20 | 0.3K |
| 17:02 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 17:04 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 17:05 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 17:06 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 17:07 | 3.21 | 3.21 | 3.21 | 3.21 | 3.4K |
| 17:10 | 3.20 | 3.21 | 3.20 | 3.21 | 0.5K |
| 17:11 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 17:14 | 3.21 | 3.21 | 3.20 | 3.21 | 0.8K |
| 17:15 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 17:16 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 17:18 | 3.21 | 3.22 | 3.21 | 3.22 | 1.0K |
| 17:20 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 17:22 | 3.22 | 3.22 | 3.20 | 3.20 | 4.4K |
| 17:23 | 3.20 | 3.20 | 3.20 | 3.20 | 1.0K |
| 17:25 | 3.20 | 3.20 | 3.20 | 3.20 | 1.7K |
| 17:26 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 17:27 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 17:29 | 3.20 | 3.21 | 3.20 | 3.21 | 0.3K |
| 17:35 | 3.20 | 3.20 | 3.20 | 3.20 | 81.6K |