마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5.18 | 5.18 | 5.14 | 5.14 | 35.1K |
| 09:01 | 5.12 | 5.16 | 5.12 | 5.16 | 7.1K |
| 09:02 | 5.16 | 5.16 | 5.15 | 5.15 | 2.4K |
| 09:03 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 09:04 | 5.15 | 5.15 | 5.11 | 5.11 | 2.6K |
| 09:05 | 5.12 | 5.13 | 5.12 | 5.12 | 0.6K |
| 09:06 | 5.15 | 5.17 | 5.14 | 5.14 | 4.5K |
| 09:07 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 09:08 | 5.12 | 5.12 | 5.11 | 5.11 | 1.0K |
| 09:09 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 09:10 | 5.12 | 5.12 | 5.11 | 5.11 | 1.8K |
| 09:11 | 5.09 | 5.11 | 5.09 | 5.10 | 20.2K |
| 09:12 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 09:13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 09:14 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 09:15 | 5.13 | 5.13 | 5.13 | 5.13 | 1.2K |
| 09:17 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 09:19 | 5.13 | 5.18 | 5.13 | 5.18 | 9.8K |
| 09:20 | 5.18 | 5.20 | 5.18 | 5.20 | 8.7K |
| 09:21 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 09:22 | 5.18 | 5.19 | 5.18 | 5.18 | 0.9K |
| 09:25 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 09:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 09:27 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 09:28 | 5.21 | 5.21 | 5.19 | 5.19 | 13.2K |
| 09:29 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 09:31 | 5.17 | 5.17 | 5.17 | 5.17 | 2.5K |
| 09:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 09:34 | 5.18 | 5.18 | 5.17 | 5.17 | 5.1K |
| 09:35 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 09:38 | 5.16 | 5.16 | 5.16 | 5.16 | 2.3K |
| 09:41 | 5.16 | 5.16 | 5.16 | 5.16 | 1.7K |
| 09:44 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 09:45 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 09:47 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 09:50 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 09:51 | 5.17 | 5.18 | 5.17 | 5.18 | 2.3K |
| 09:52 | 5.17 | 5.18 | 5.17 | 5.18 | 1.0K |
| 09:55 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 09:57 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 09:58 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 09:59 | 5.22 | 5.22 | 5.22 | 5.22 | 5.2K |
| 10:00 | 5.23 | 5.23 | 5.22 | 5.22 | 4.6K |
| 10:01 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 10:02 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 10:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 10:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:10 | 5.19 | 5.19 | 5.16 | 5.16 | 7.3K |
| 10:11 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 10:12 | 5.16 | 5.16 | 5.15 | 5.15 | 1.1K |
| 10:13 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 10:16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:17 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 10:18 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 10:19 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 10:20 | 5.16 | 5.16 | 5.16 | 5.16 | 2.8K |
| 10:23 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:24 | 5.17 | 5.17 | 5.16 | 5.17 | 0.7K |
| 10:26 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 10:27 | 5.16 | 5.17 | 5.16 | 5.16 | 0.6K |
| 10:29 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:38 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 10:40 | 5.16 | 5.17 | 5.16 | 5.16 | 0.6K |
| 10:43 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:45 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 10:46 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 10:48 | 5.18 | 5.19 | 5.18 | 5.19 | 8.1K |
| 10:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 10:51 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 10:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:57 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:59 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 11:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:07 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 11:10 | 5.18 | 5.19 | 5.18 | 5.19 | 0.5K |
| 11:13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 11:21 | 5.20 | 5.20 | 5.19 | 5.19 | 5.9K |
| 11:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:29 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 11:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 11:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 11:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:47 | 5.19 | 5.19 | 5.19 | 5.19 | 2.9K |
| 11:48 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 11:50 | 5.18 | 5.18 | 5.18 | 5.18 | 2.9K |
| 11:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:56 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:57 | 5.18 | 5.18 | 5.18 | 5.18 | 2.1K |
| 11:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:03 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:04 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 12:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:20 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:22 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 12:23 | 5.17 | 5.17 | 5.16 | 5.16 | 2.3K |
| 12:29 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 12:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 12:34 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:38 | 5.16 | 5.17 | 5.16 | 5.17 | 0.1K |
| 12:39 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 12:46 | 5.17 | 5.17 | 5.16 | 5.16 | 0.4K |
| 12:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 12:52 | 5.16 | 5.16 | 5.15 | 5.15 | 1.0K |
| 12:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:01 | 5.15 | 5.16 | 5.15 | 5.16 | 1.9K |
| 13:05 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 13:09 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 13:20 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:21 | 5.20 | 5.20 | 5.17 | 5.17 | 14.0K |
| 13:22 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 13:27 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 13:31 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 13:32 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 13:43 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 13:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 13:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 13:54 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 13:59 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:01 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:02 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:03 | 5.18 | 5.18 | 5.18 | 5.18 | 2.5K |
| 14:05 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:07 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:09 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:11 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 14:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 14:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:24 | 5.20 | 5.20 | 5.19 | 5.19 | 0.8K |
| 14:25 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:29 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:31 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:40 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 14:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:45 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:48 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 14:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:54 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:01 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 15:03 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:15 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 15:16 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:17 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 15:18 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 15:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:22 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:25 | 5.19 | 5.19 | 5.18 | 5.19 | 0.8K |
| 15:30 | 5.19 | 5.19 | 5.18 | 5.18 | 2.6K |
| 15:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 15:47 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 15:50 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 15:56 | 5.21 | 5.21 | 5.21 | 5.21 | 4.1K |
| 15:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:59 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 16:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 16:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 16:02 | 5.21 | 5.21 | 5.20 | 5.20 | 1.0K |
| 16:03 | 5.20 | 5.20 | 5.19 | 5.19 | 1.1K |
| 16:04 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 16:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 16:06 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 16:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 16:09 | 5.21 | 5.21 | 5.19 | 5.19 | 14.1K |
| 16:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 16:18 | 5.17 | 5.17 | 5.16 | 5.16 | 2.7K |
| 16:19 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 16:20 | 5.15 | 5.15 | 5.14 | 5.14 | 2.5K |
| 16:21 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 16:24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 16:25 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 16:28 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 16:30 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 16:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0K |
| 16:36 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 16:37 | 5.15 | 5.15 | 5.15 | 5.15 | 3.1K |
| 16:38 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 16:41 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 16:44 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 16:47 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 16:48 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 16:52 | 5.12 | 5.12 | 5.12 | 5.12 | 1.8K |
| 16:53 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 16:56 | 5.11 | 5.12 | 5.11 | 5.12 | 1.2K |
| 16:57 | 5.12 | 5.12 | 5.11 | 5.11 | 0.8K |
| 16:58 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 16:59 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 17:01 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 17:02 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 17:03 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 17:04 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 17:06 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 17:13 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 17:14 | 5.11 | 5.11 | 5.11 | 5.11 | 2.8K |
| 17:15 | 5.10 | 5.10 | 5.10 | 5.10 | 2.6K |
| 17:17 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 17:18 | 5.10 | 5.10 | 5.10 | 5.10 | 2.4K |
| 17:19 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 17:20 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 17:23 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 17:27 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 17:29 | 5.12 | 5.12 | 5.12 | 5.12 | 1.5K |
| 17:35 | 5.13 | 5.13 | 5.13 | 5.13 | 63.9K |