5.65
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.86 | 5.88 | 5.78 | 5.78 | 8.2K |
| 09:31 | 5.76 | 5.84 | 5.76 | 5.77 | 3.8K |
| 09:33 | 5.91 | 5.91 | 5.83 | 5.83 | 7.2K |
| 09:34 | 5.85 | 5.98 | 5.84 | 5.98 | 6.2K |
| 09:35 | 5.98 | 6.08 | 5.98 | 6.08 | 2.1K |
| 09:36 | 5.97 | 5.97 | 5.97 | 5.97 | 0.5K |
| 09:37 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 09:38 | 5.96 | 5.96 | 5.96 | 5.96 | 0.4K |
| 09:39 | 5.96 | 6.04 | 5.96 | 6.04 | 0.5K |
| 09:40 | 5.88 | 5.97 | 5.88 | 5.97 | 0.4K |
| 09:41 | 5.97 | 6.00 | 5.93 | 5.93 | 0.7K |
| 09:42 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 09:43 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 09:44 | 5.94 | 5.94 | 5.90 | 5.90 | 0.7K |
| 09:45 | 5.94 | 5.95 | 5.94 | 5.95 | 1.7K |
| 09:48 | 5.95 | 5.95 | 5.95 | 5.95 | 2.1K |
| 09:49 | 5.92 | 5.92 | 5.92 | 5.92 | 0.4K |
| 09:50 | 5.97 | 5.98 | 5.97 | 5.98 | 0.9K |
| 09:54 | 5.94 | 5.97 | 5.92 | 5.96 | 4.3K |
| 09:58 | 6.01 | 6.01 | 6.01 | 6.01 | 4.6K |
| 09:59 | 6.01 | 6.01 | 6.01 | 6.01 | 1.5K |
| 10:00 | 5.98 | 6.01 | 5.98 | 6.01 | 0.6K |
| 10:01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 10:02 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 10:03 | 5.95 | 5.95 | 5.95 | 5.95 | 0.8K |
| 10:04 | 5.92 | 5.92 | 5.92 | 5.92 | 0.4K |
| 10:06 | 5.93 | 5.93 | 5.93 | 5.93 | 3.7K |
| 10:08 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 10:09 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 10:10 | 5.96 | 5.96 | 5.93 | 5.95 | 2.7K |
| 10:11 | 5.93 | 5.93 | 5.93 | 5.93 | 0.3K |
| 10:12 | 5.93 | 5.93 | 5.92 | 5.92 | 0.5K |
| 10:13 | 5.91 | 5.92 | 5.91 | 5.92 | 0.4K |
| 10:14 | 5.88 | 5.88 | 5.88 | 5.88 | 2.4K |
| 10:15 | 5.88 | 5.89 | 5.88 | 5.88 | 6.7K |
| 10:16 | 5.88 | 5.88 | 5.88 | 5.88 | 0.6K |
| 10:17 | 5.88 | 5.88 | 5.77 | 5.77 | 50.2K |
| 10:18 | 5.74 | 5.74 | 5.74 | 5.74 | 13.8K |
| 10:19 | 5.76 | 5.76 | 5.76 | 5.76 | 0.1K |
| 10:20 | 5.76 | 5.76 | 5.76 | 5.76 | 0.7K |
| 10:21 | 5.77 | 5.77 | 5.77 | 5.77 | 1.3K |
| 10:22 | 5.79 | 5.79 | 5.79 | 5.79 | 1.1K |
| 10:24 | 5.79 | 5.79 | 5.79 | 5.79 | 0.9K |
| 10:28 | 5.75 | 5.75 | 5.75 | 5.75 | 1.9K |
| 10:31 | 5.77 | 5.77 | 5.74 | 5.74 | 4.0K |
| 10:32 | 5.75 | 5.75 | 5.75 | 5.75 | 0.2K |
| 10:33 | 5.77 | 5.78 | 5.77 | 5.78 | 0.8K |
| 10:35 | 5.81 | 5.81 | 5.81 | 5.81 | 0.6K |
| 10:36 | 5.80 | 5.80 | 5.80 | 5.80 | 0.3K |
| 10:41 | 5.82 | 5.82 | 5.82 | 5.82 | 0.5K |
| 10:45 | 5.83 | 5.83 | 5.83 | 5.83 | 0.2K |
| 10:47 | 5.82 | 5.84 | 5.82 | 5.84 | 0.7K |
| 10:49 | 5.84 | 5.86 | 5.84 | 5.84 | 8.1K |
| 10:50 | 5.82 | 5.82 | 5.82 | 5.82 | 1.1K |
| 10:54 | 5.80 | 5.82 | 5.80 | 5.82 | 2.9K |
| 10:55 | 5.82 | 5.82 | 5.80 | 5.82 | 11.4K |
| 10:56 | 5.79 | 5.79 | 5.79 | 5.79 | 9.0K |
| 10:57 | 5.76 | 5.76 | 5.76 | 5.76 | 0.8K |
| 11:01 | 5.76 | 5.76 | 5.76 | 5.76 | 7.1K |
| 11:04 | 5.78 | 5.80 | 5.78 | 5.79 | 2.2K |
| 11:05 | 5.80 | 5.80 | 5.79 | 5.79 | 7.8K |
| 11:07 | 5.76 | 5.76 | 5.76 | 5.76 | 1.3K |
| 11:08 | 5.75 | 5.75 | 5.75 | 5.75 | 1.2K |
| 11:10 | 5.75 | 5.75 | 5.75 | 5.75 | 0.8K |
| 11:14 | 5.74 | 5.74 | 5.74 | 5.74 | 0.5K |
| 11:15 | 5.74 | 5.74 | 5.74 | 5.74 | 0.5K |
| 11:20 | 5.75 | 5.75 | 5.75 | 5.75 | 0.2K |
| 11:22 | 5.74 | 5.74 | 5.74 | 5.74 | 0.4K |
| 11:24 | 5.73 | 5.73 | 5.73 | 5.73 | 0.3K |
| 11:27 | 5.76 | 5.77 | 5.76 | 5.77 | 2.8K |
| 11:32 | 5.76 | 5.76 | 5.76 | 5.76 | 1.7K |
| 11:33 | 5.76 | 5.78 | 5.76 | 5.78 | 2.3K |
| 11:34 | 5.80 | 5.80 | 5.80 | 5.80 | 0.6K |
| 11:35 | 5.79 | 5.79 | 5.79 | 5.79 | 1.2K |
| 11:36 | 5.79 | 5.79 | 5.79 | 5.79 | 0.9K |
| 11:37 | 5.79 | 5.84 | 5.79 | 5.84 | 10.5K |
| 11:38 | 5.84 | 5.84 | 5.84 | 5.84 | 1.4K |
| 11:39 | 5.86 | 5.86 | 5.86 | 5.86 | 1.0K |
| 11:40 | 5.85 | 5.85 | 5.85 | 5.85 | 0.3K |
| 11:41 | 5.84 | 5.84 | 5.84 | 5.84 | 0.7K |
| 11:43 | 5.86 | 5.86 | 5.86 | 5.86 | 2.2K |
| 11:45 | 5.86 | 5.86 | 5.86 | 5.86 | 0.8K |
| 11:49 | 5.86 | 5.86 | 5.86 | 5.86 | 0.3K |
| 11:52 | 5.86 | 5.86 | 5.86 | 5.86 | 1.2K |
| 11:53 | 5.85 | 5.85 | 5.85 | 5.85 | 0.9K |
| 11:55 | 5.85 | 5.86 | 5.85 | 5.86 | 2.1K |
| 11:59 | 5.87 | 5.88 | 5.87 | 5.88 | 0.7K |
| 12:04 | 5.87 | 5.87 | 5.87 | 5.87 | 1.1K |
| 12:06 | 5.88 | 5.90 | 5.88 | 5.90 | 2.4K |
| 12:07 | 5.89 | 5.89 | 5.89 | 5.89 | 0.5K |
| 12:10 | 5.90 | 5.90 | 5.90 | 5.90 | 0.4K |
| 12:16 | 5.90 | 5.90 | 5.90 | 5.90 | 0.2K |
| 12:17 | 5.90 | 5.90 | 5.90 | 5.90 | 0.2K |
| 12:19 | 5.90 | 5.90 | 5.90 | 5.90 | 0.3K |
| 12:21 | 5.89 | 5.89 | 5.89 | 5.89 | 0.5K |
| 12:22 | 5.89 | 5.89 | 5.89 | 5.89 | 0.7K |
| 12:27 | 5.89 | 5.89 | 5.89 | 5.89 | 0.1K |
| 12:28 | 5.89 | 5.89 | 5.88 | 5.88 | 0.9K |
| 12:30 | 5.89 | 5.89 | 5.89 | 5.89 | 2.1K |
| 12:32 | 5.92 | 5.92 | 5.92 | 5.92 | 0.6K |
| 12:36 | 5.90 | 5.90 | 5.90 | 5.90 | 0.8K |
| 12:38 | 5.90 | 5.90 | 5.90 | 5.90 | 1.4K |
| 12:40 | 5.92 | 5.92 | 5.91 | 5.91 | 2.3K |
| 12:41 | 5.96 | 5.96 | 5.96 | 5.96 | 1.9K |
| 12:42 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 12:43 | 5.96 | 5.96 | 5.96 | 5.96 | 0.6K |
| 12:45 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 12:46 | 5.97 | 5.97 | 5.97 | 5.97 | 1.0K |
| 12:48 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:49 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:50 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:51 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:52 | 5.96 | 5.96 | 5.96 | 5.96 | 0.2K |
| 12:54 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:55 | 5.97 | 5.98 | 5.97 | 5.98 | 2.8K |
| 12:57 | 5.96 | 5.96 | 5.96 | 5.96 | 1.5K |
| 12:58 | 5.96 | 5.96 | 5.96 | 5.96 | 0.4K |
| 13:00 | 5.97 | 5.97 | 5.97 | 5.97 | 0.7K |
| 13:02 | 5.96 | 5.96 | 5.96 | 5.96 | 0.9K |
| 13:03 | 5.99 | 5.99 | 5.99 | 5.99 | 3.3K |
| 13:04 | 6.00 | 6.00 | 5.99 | 5.99 | 3.8K |
| 13:05 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 13:06 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 13:08 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 13:09 | 6.00 | 6.00 | 6.00 | 6.00 | 3.6K |
| 13:10 | 6.00 | 6.00 | 5.99 | 6.00 | 2.8K |
| 13:11 | 6.00 | 6.00 | 5.99 | 6.00 | 1.3K |
| 13:12 | 5.99 | 6.00 | 5.99 | 6.00 | 2.3K |
| 13:13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 13:15 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 13:16 | 5.99 | 5.99 | 5.99 | 5.99 | 4.6K |
| 13:19 | 6.02 | 6.03 | 6.02 | 6.03 | 6.9K |
| 13:20 | 6.03 | 6.03 | 6.03 | 6.03 | 2.1K |
| 13:22 | 6.04 | 6.04 | 6.04 | 6.04 | 0.2K |
| 13:24 | 6.05 | 6.05 | 6.05 | 6.05 | 2.4K |
| 13:26 | 6.05 | 6.05 | 6.05 | 6.05 | 0.9K |
| 13:28 | 6.03 | 6.03 | 6.03 | 6.03 | 0.5K |
| 13:32 | 6.03 | 6.03 | 6.02 | 6.02 | 3.9K |
| 13:34 | 6.03 | 6.03 | 6.02 | 6.02 | 1.8K |
| 13:36 | 6.00 | 6.00 | 6.00 | 6.00 | 1.2K |
| 13:37 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 13:38 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 13:40 | 6.01 | 6.01 | 5.98 | 5.98 | 3.9K |
| 13:41 | 5.98 | 5.98 | 5.98 | 5.98 | 0.4K |
| 13:42 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 13:45 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 13:48 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 13:49 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 13:51 | 6.00 | 6.01 | 6.00 | 6.00 | 7.3K |
| 13:53 | 6.00 | 6.00 | 6.00 | 6.00 | 0.9K |
| 13:55 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 13:56 | 6.00 | 6.00 | 6.00 | 6.00 | 1.3K |
| 14:01 | 5.99 | 5.99 | 5.98 | 5.98 | 2.7K |
| 14:04 | 6.00 | 6.03 | 6.00 | 6.03 | 3.5K |
| 14:07 | 6.03 | 6.03 | 6.03 | 6.03 | 0.4K |
| 14:09 | 6.04 | 6.04 | 6.04 | 6.04 | 0.8K |
| 14:10 | 6.05 | 6.05 | 6.05 | 6.05 | 0.2K |
| 14:11 | 6.05 | 6.05 | 6.05 | 6.05 | 0.5K |
| 14:12 | 6.05 | 6.05 | 6.05 | 6.05 | 0.4K |
| 14:15 | 6.06 | 6.06 | 6.06 | 6.06 | 1.0K |
| 14:19 | 6.06 | 6.06 | 6.06 | 6.06 | 0.4K |
| 14:20 | 6.07 | 6.07 | 6.07 | 6.07 | 0.8K |
| 14:22 | 6.05 | 6.07 | 6.05 | 6.07 | 0.9K |
| 14:23 | 6.07 | 6.07 | 6.07 | 6.07 | 0.4K |
| 14:25 | 6.07 | 6.07 | 6.07 | 6.07 | 0.3K |
| 14:26 | 6.06 | 6.06 | 6.06 | 6.06 | 1.4K |
| 14:27 | 6.06 | 6.06 | 6.06 | 6.06 | 0.4K |
| 14:28 | 6.06 | 6.06 | 6.06 | 6.06 | 0.9K |
| 14:29 | 6.07 | 6.07 | 6.07 | 6.06 | 1.5K |
| 14:31 | 6.05 | 6.05 | 6.05 | 6.05 | 0.6K |
| 14:33 | 6.06 | 6.06 | 6.06 | 6.06 | 0.3K |
| 14:35 | 6.06 | 6.06 | 6.06 | 6.06 | 1.3K |
| 14:37 | 6.07 | 6.07 | 6.07 | 6.07 | 3.2K |
| 14:39 | 6.07 | 6.07 | 6.07 | 6.07 | 0.4K |
| 14:40 | 6.07 | 6.07 | 6.07 | 6.07 | 0.3K |
| 14:43 | 6.07 | 6.07 | 6.06 | 6.06 | 1.3K |
| 14:45 | 6.05 | 6.05 | 6.05 | 6.05 | 0.4K |
| 14:47 | 6.04 | 6.04 | 6.04 | 6.04 | 1.0K |
| 14:50 | 6.04 | 6.05 | 6.04 | 6.05 | 2.5K |
| 14:51 | 6.06 | 6.07 | 6.06 | 6.07 | 1.8K |
| 14:52 | 6.08 | 6.08 | 6.08 | 6.08 | 1.5K |
| 14:53 | 6.11 | 6.13 | 6.11 | 6.13 | 3.3K |
| 14:54 | 6.13 | 6.13 | 6.12 | 6.13 | 4.4K |
| 14:55 | 6.13 | 6.14 | 6.13 | 6.14 | 2.5K |
| 14:56 | 6.11 | 6.12 | 6.11 | 6.12 | 9.1K |
| 14:57 | 6.14 | 6.15 | 6.14 | 6.15 | 1.8K |
| 14:58 | 6.15 | 6.15 | 6.13 | 6.15 | 3.4K |
| 14:59 | 6.15 | 6.15 | 6.15 | 6.15 | 3.2K |
| 15:00 | 6.19 | 6.20 | 6.19 | 6.20 | 13.2K |
| 15:01 | 6.22 | 6.27 | 6.22 | 6.27 | 9.0K |
| 15:02 | 6.25 | 6.25 | 6.20 | 6.20 | 3.2K |
| 15:03 | 6.22 | 6.23 | 6.22 | 6.23 | 6.2K |
| 15:04 | 6.26 | 6.26 | 6.24 | 6.24 | 2.9K |
| 15:05 | 6.24 | 6.24 | 6.22 | 6.24 | 5.8K |
| 15:06 | 6.22 | 6.24 | 6.21 | 6.21 | 12.3K |
| 15:07 | 6.21 | 6.21 | 6.19 | 6.19 | 1.1K |
| 15:08 | 6.19 | 6.19 | 6.19 | 6.19 | 1.0K |
| 15:10 | 6.21 | 6.22 | 6.21 | 6.22 | 3.4K |
| 15:11 | 6.22 | 6.23 | 6.22 | 6.22 | 2.2K |
| 15:12 | 6.21 | 6.21 | 6.21 | 6.21 | 0.4K |
| 15:13 | 6.21 | 6.22 | 6.21 | 6.22 | 0.6K |
| 15:14 | 6.21 | 6.21 | 6.20 | 6.20 | 1.5K |
| 15:16 | 6.20 | 6.20 | 6.20 | 6.20 | 0.6K |
| 15:17 | 6.19 | 6.19 | 6.19 | 6.19 | 1.1K |
| 15:19 | 6.20 | 6.21 | 6.20 | 6.21 | 3.6K |
| 15:21 | 6.20 | 6.24 | 6.20 | 6.23 | 11.6K |
| 15:22 | 6.24 | 6.26 | 6.24 | 6.26 | 4.2K |
| 15:23 | 6.27 | 6.27 | 6.27 | 6.27 | 0.9K |
| 15:24 | 6.26 | 6.27 | 6.23 | 6.23 | 8.4K |
| 15:25 | 6.23 | 6.23 | 6.23 | 6.23 | 0.9K |
| 15:26 | 6.22 | 6.22 | 6.22 | 6.22 | 1.6K |
| 15:27 | 6.22 | 6.22 | 6.22 | 6.22 | 3.8K |
| 15:28 | 6.23 | 6.23 | 6.23 | 6.23 | 1.1K |
| 15:29 | 6.25 | 6.27 | 6.25 | 6.27 | 5.4K |
| 15:30 | 6.28 | 6.28 | 6.28 | 6.28 | 2.9K |
| 15:31 | 6.29 | 6.29 | 6.28 | 6.28 | 4.4K |
| 15:32 | 6.28 | 6.28 | 6.27 | 6.28 | 2.4K |
| 15:33 | 6.27 | 6.27 | 6.27 | 6.27 | 0.4K |
| 15:34 | 6.27 | 6.27 | 6.23 | 6.23 | 4.6K |
| 15:35 | 6.23 | 6.25 | 6.23 | 6.25 | 3.1K |
| 15:36 | 6.25 | 6.25 | 6.23 | 6.23 | 1.8K |
| 15:37 | 6.24 | 6.24 | 6.24 | 6.24 | 0.8K |
| 15:40 | 6.24 | 6.26 | 6.24 | 6.26 | 2.1K |
| 15:41 | 6.27 | 6.27 | 6.27 | 6.27 | 3.1K |
| 15:42 | 6.27 | 6.27 | 6.26 | 6.26 | 2.1K |
| 15:44 | 6.26 | 6.26 | 6.26 | 6.26 | 0.5K |
| 15:45 | 6.26 | 6.26 | 6.23 | 6.23 | 3.9K |
| 15:46 | 6.23 | 6.23 | 6.23 | 6.23 | 2.5K |
| 15:48 | 6.23 | 6.23 | 6.23 | 6.23 | 5.6K |
| 15:49 | 6.23 | 6.25 | 6.23 | 6.25 | 3.9K |
| 15:50 | 6.23 | 6.25 | 6.23 | 6.25 | 3.1K |
| 15:51 | 6.23 | 6.26 | 6.23 | 6.25 | 5.5K |
| 15:52 | 6.24 | 6.24 | 6.24 | 6.24 | 1.9K |
| 15:53 | 6.25 | 6.25 | 6.24 | 6.24 | 3.1K |
| 15:54 | 6.24 | 6.24 | 6.22 | 6.22 | 3.9K |
| 15:55 | 6.20 | 6.21 | 6.20 | 6.21 | 3.1K |
| 15:56 | 6.20 | 6.21 | 6.20 | 6.21 | 4.8K |
| 15:57 | 6.21 | 6.21 | 6.20 | 6.21 | 5.0K |
| 15:58 | 6.20 | 6.21 | 6.20 | 6.21 | 6.8K |
| 15:59 | 6.21 | 6.21 | 6.20 | 6.20 | 51.4K |