마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
08:00 | 79.73 | 79.73 | 79.71 | 79.73 | 10.4K |
08:02 | 79.73 | 79.73 | 79.73 | 79.73 | 0.0K |
08:04 | 79.73 | 79.80 | 79.70 | 79.80 | 16.4K |
08:07 | 79.71 | 79.71 | 79.71 | 79.71 | 33.4K |
08:09 | 79.72 | 79.72 | 79.72 | 79.72 | 0.6K |
08:10 | 79.73 | 79.73 | 79.73 | 79.73 | 0.2K |
08:11 | 79.80 | 79.80 | 79.73 | 79.73 | 1.1K |
08:14 | 79.72 | 79.72 | 79.72 | 79.72 | 6.2K |
08:23 | 79.74 | 79.74 | 79.74 | 79.74 | 0.0K |
08:25 | 79.72 | 79.72 | 79.72 | 79.72 | 4.0K |
08:26 | 79.73 | 79.73 | 79.73 | 79.73 | 0.0K |
08:27 | 79.72 | 79.72 | 79.72 | 79.72 | 0.1K |
08:30 | 79.72 | 79.73 | 79.72 | 79.73 | 9.5K |
08:31 | 79.73 | 79.74 | 79.73 | 79.73 | 9.4K |
08:34 | 79.70 | 79.70 | 79.70 | 79.70 | 0.1K |
08:36 | 79.80 | 79.80 | 79.71 | 79.71 | 5.9K |
08:39 | 79.80 | 79.90 | 79.80 | 79.86 | 168.2K |
08:40 | 80.00 | 80.10 | 80.00 | 80.10 | 10.4K |
08:43 | 80.13 | 80.20 | 80.13 | 80.20 | 1.0K |
08:44 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
08:45 | 80.47 | 80.47 | 80.47 | 80.47 | 0.0K |
08:48 | 80.25 | 80.50 | 80.25 | 80.50 | 7.6K |
08:50 | 80.23 | 80.50 | 80.23 | 80.50 | 22.0K |
08:52 | 80.25 | 80.25 | 80.25 | 80.25 | 10.0K |
08:53 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
08:54 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
08:55 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
08:56 | 80.30 | 80.47 | 80.30 | 80.47 | 5.6K |
08:58 | 80.35 | 80.35 | 80.29 | 80.29 | 13.0K |
08:59 | 80.10 | 80.10 | 80.10 | 80.10 | 35.4K |
09:00 | 79.90 | 79.99 | 79.90 | 79.99 | 7.8K |
09:01 | 80.20 | 80.20 | 80.06 | 80.06 | 0.7K |
09:02 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
09:04 | 80.06 | 80.06 | 80.06 | 80.06 | 74.9K |
09:06 | 80.20 | 80.30 | 80.10 | 80.10 | 57.1K |
09:07 | 80.16 | 80.30 | 80.16 | 80.30 | 15.1K |
09:08 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0K |
09:09 | 80.08 | 80.08 | 80.08 | 80.08 | 5.2K |
09:14 | 80.30 | 80.30 | 80.30 | 80.30 | 1.3K |
09:16 | 80.30 | 80.30 | 80.30 | 80.30 | 0.1K |
09:18 | 80.08 | 80.08 | 80.08 | 80.08 | 20.0K |
09:20 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
09:22 | 80.30 | 80.30 | 80.30 | 80.30 | 61.3K |
09:24 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0K |
09:25 | 80.10 | 80.10 | 80.10 | 80.10 | 1.2K |
09:26 | 79.88 | 79.88 | 79.88 | 79.88 | 0.0K |
09:27 | 80.10 | 80.10 | 80.10 | 80.10 | 1.9K |
09:28 | 79.88 | 79.88 | 79.88 | 79.88 | 12.5K |
09:30 | 80.10 | 80.10 | 80.10 | 80.10 | 7.0K |
09:31 | 79.96 | 79.96 | 79.96 | 79.96 | 0.2K |
09:32 | 79.96 | 79.96 | 79.96 | 79.96 | 4.6K |
09:34 | 80.10 | 80.10 | 80.10 | 80.10 | 3.7K |
09:35 | 80.20 | 80.20 | 80.04 | 80.04 | 1.6K |
09:36 | 80.10 | 80.10 | 80.10 | 80.10 | 20.0K |
09:37 | 80.10 | 80.10 | 80.10 | 80.10 | 3.2K |
09:40 | 80.10 | 80.10 | 80.09 | 80.09 | 2.5K |
09:41 | 80.17 | 80.17 | 80.00 | 80.00 | 0.4K |
09:46 | 80.19 | 80.19 | 80.19 | 80.19 | 5.0K |
09:47 | 80.16 | 80.30 | 80.16 | 80.30 | 3.3K |
09:48 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0K |
09:49 | 80.40 | 80.41 | 80.30 | 80.41 | 10.9K |
09:51 | 80.41 | 80.41 | 80.41 | 80.41 | 3.0K |
09:53 | 80.41 | 80.41 | 80.41 | 80.41 | 1.3K |
09:56 | 80.48 | 80.48 | 80.40 | 80.40 | 6.1K |
09:59 | 80.50 | 80.50 | 80.50 | 80.50 | 3.2K |
10:00 | 80.60 | 80.80 | 80.50 | 80.59 | 36.8K |
10:02 | 80.70 | 80.70 | 80.56 | 80.56 | 4.1K |
10:04 | 80.56 | 80.70 | 80.40 | 80.40 | 10.6K |
10:07 | 80.54 | 80.54 | 80.54 | 80.54 | 1.4K |
10:09 | 80.55 | 80.56 | 80.55 | 80.56 | 4.8K |
10:12 | 80.70 | 80.70 | 80.70 | 80.70 | 0.0K |
10:16 | 80.67 | 80.67 | 80.67 | 80.67 | 0.0K |
10:17 | 80.67 | 80.67 | 80.67 | 80.67 | 0.0K |
10:18 | 80.70 | 80.70 | 80.70 | 80.70 | 0.1K |
10:20 | 80.70 | 80.70 | 80.70 | 80.70 | 0.0K |
10:23 | 80.56 | 80.56 | 80.56 | 80.56 | 9.6K |
10:25 | 80.55 | 80.55 | 80.43 | 80.48 | 103.3K |
10:26 | 80.45 | 80.45 | 80.45 | 80.45 | 3.0K |
10:28 | 80.55 | 80.55 | 80.55 | 80.55 | 1.2K |
10:30 | 80.55 | 80.55 | 80.55 | 80.55 | 9.5K |
10:32 | 80.52 | 80.52 | 80.52 | 80.52 | 7.5K |
10:34 | 80.50 | 80.60 | 80.50 | 80.60 | 32.9K |
10:35 | 80.70 | 80.70 | 80.50 | 80.50 | 11.4K |
10:36 | 80.50 | 80.60 | 80.49 | 80.60 | 14.8K |
10:37 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
10:38 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
10:39 | 80.40 | 80.55 | 80.40 | 80.55 | 15.8K |
10:40 | 80.48 | 80.48 | 80.48 | 80.48 | 20.0K |
10:42 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
10:43 | 80.51 | 80.60 | 80.51 | 80.60 | 1.0K |
10:44 | 80.52 | 80.60 | 80.52 | 80.53 | 7.3K |
10:45 | 80.40 | 80.54 | 80.40 | 80.54 | 3.6K |
10:46 | 80.60 | 80.60 | 80.53 | 80.53 | 0.1K |
10:48 | 80.53 | 80.53 | 80.53 | 80.53 | 1.0K |
10:51 | 80.40 | 80.48 | 80.40 | 80.48 | 5.0K |
10:53 | 80.60 | 80.60 | 80.60 | 80.60 | 0.4K |
10:54 | 80.53 | 80.53 | 80.53 | 80.53 | 22.0K |
10:55 | 80.52 | 80.52 | 80.52 | 80.52 | 4.6K |
10:57 | 80.60 | 80.60 | 80.60 | 80.60 | 9.9K |
11:00 | 80.63 | 80.70 | 80.63 | 80.70 | 12.4K |
11:01 | 80.63 | 80.63 | 80.61 | 80.61 | 8.9K |
11:02 | 80.70 | 80.70 | 80.61 | 80.70 | 4.5K |
11:03 | 80.50 | 80.50 | 80.50 | 80.50 | 440.0K |
11:04 | 80.60 | 80.60 | 80.60 | 80.60 | 23.2K |
11:05 | 80.60 | 80.70 | 80.60 | 80.70 | 8.5K |
11:06 | 80.70 | 80.70 | 80.50 | 80.50 | 8.7K |
11:07 | 80.60 | 80.60 | 80.50 | 80.50 | 87.4K |
11:08 | 80.50 | 80.50 | 80.50 | 80.50 | 20.0K |
11:10 | 80.50 | 80.50 | 80.40 | 80.40 | 20.1K |
11:18 | 80.49 | 80.49 | 80.49 | 80.49 | 6.7K |
11:26 | 80.60 | 80.60 | 80.60 | 80.60 | 0.2K |
11:28 | 80.50 | 80.50 | 80.48 | 80.48 | 24.8K |
11:29 | 80.48 | 80.48 | 80.48 | 80.48 | 4.2K |
11:30 | 80.60 | 80.60 | 80.60 | 80.60 | 0.1K |
11:32 | 80.49 | 80.49 | 80.49 | 80.49 | 1.9K |
11:33 | 80.50 | 80.50 | 80.40 | 80.40 | 14.8K |
11:34 | 80.48 | 80.48 | 80.48 | 80.48 | 10.2K |
11:36 | 80.50 | 80.50 | 80.40 | 80.48 | 10.8K |
11:39 | 80.60 | 80.60 | 80.48 | 80.48 | 7.8K |
11:44 | 80.48 | 80.48 | 80.48 | 80.48 | 14.6K |
11:45 | 80.60 | 80.60 | 80.40 | 80.40 | 68.1K |
11:46 | 80.20 | 80.40 | 80.20 | 80.40 | 0.0K |
11:49 | 80.28 | 80.28 | 80.28 | 80.28 | 0.5K |
11:52 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
11:55 | 80.28 | 80.28 | 80.28 | 80.28 | 0.5K |
12:03 | 80.28 | 80.28 | 80.28 | 80.28 | 16.0K |
12:05 | 80.40 | 80.40 | 80.00 | 80.00 | 26.6K |
12:06 | 80.20 | 80.20 | 80.20 | 80.20 | 10.0K |
12:09 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0K |
12:15 | 80.20 | 80.20 | 80.20 | 80.20 | 0.2K |
12:17 | 80.18 | 80.18 | 80.18 | 80.18 | 30.8K |
12:19 | 80.27 | 80.27 | 80.27 | 80.27 | 0.0K |
12:20 | 80.18 | 80.18 | 80.18 | 80.18 | 3.7K |
12:22 | 80.27 | 80.27 | 80.27 | 80.27 | 0.0K |
12:24 | 80.20 | 80.30 | 80.20 | 80.30 | 3.4K |
12:29 | 80.21 | 80.21 | 80.21 | 80.21 | 2.5K |
12:30 | 80.21 | 80.21 | 80.21 | 80.21 | 5.0K |
12:31 | 80.30 | 80.40 | 80.30 | 80.35 | 33.3K |
12:32 | 80.50 | 80.50 | 80.50 | 80.50 | 6.7K |
12:33 | 80.40 | 80.40 | 80.40 | 80.40 | 10.0K |
12:34 | 80.40 | 80.40 | 80.40 | 80.40 | 5.9K |
12:35 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
12:44 | 80.45 | 80.45 | 80.45 | 80.45 | 5.0K |
12:45 | 80.45 | 80.60 | 80.45 | 80.60 | 7.5K |
12:51 | 80.45 | 80.45 | 80.45 | 80.45 | 3.7K |
12:53 | 80.45 | 80.45 | 80.45 | 80.45 | 1.1K |
12:57 | 80.47 | 80.47 | 80.45 | 80.45 | 12.4K |
13:03 | 80.45 | 80.45 | 80.45 | 80.45 | 0.0K |
13:10 | 80.60 | 80.60 | 80.45 | 80.45 | 20.7K |
13:11 | 80.45 | 80.45 | 80.45 | 80.45 | 1.6K |
13:20 | 80.45 | 80.45 | 80.45 | 80.45 | 1.2K |
13:22 | 80.60 | 80.60 | 80.60 | 80.60 | 0.1K |
13:23 | 80.40 | 80.50 | 80.40 | 80.50 | 0.4K |
13:24 | 80.45 | 80.60 | 80.45 | 80.60 | 1.9K |
13:25 | 80.40 | 80.50 | 80.40 | 80.50 | 20.0K |
13:29 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0K |
13:30 | 80.42 | 80.42 | 80.42 | 80.42 | 79.5K |
13:42 | 80.60 | 80.60 | 80.40 | 80.40 | 14.7K |
13:43 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
13:44 | 80.25 | 80.40 | 80.25 | 80.40 | 2.5K |
13:52 | 80.40 | 80.40 | 80.10 | 80.10 | 14.1K |
14:01 | 80.40 | 80.40 | 80.40 | 80.40 | 0.2K |
14:02 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
14:05 | 80.25 | 80.25 | 80.25 | 80.25 | 0.5K |
14:07 | 80.25 | 80.40 | 80.25 | 80.40 | 87.0K |
14:09 | 80.40 | 80.40 | 80.40 | 80.40 | 0.4K |
14:10 | 80.40 | 80.40 | 80.25 | 80.25 | 1.3K |
14:15 | 80.25 | 80.40 | 80.25 | 80.40 | 15.0K |
14:19 | 80.16 | 80.16 | 80.16 | 80.16 | 6.0K |
14:20 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
14:21 | 80.25 | 80.25 | 80.25 | 80.25 | 0.0K |
14:22 | 80.25 | 80.25 | 80.25 | 80.25 | 5.0K |
14:25 | 80.27 | 80.27 | 80.27 | 80.27 | 0.3K |
14:26 | 80.39 | 80.40 | 80.39 | 80.40 | 5.5K |
14:28 | 80.40 | 80.40 | 80.40 | 80.40 | 3.7K |
14:31 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
14:33 | 80.35 | 80.50 | 80.35 | 80.50 | 2.0K |
14:34 | 80.35 | 80.50 | 80.35 | 80.50 | 1.3K |
14:35 | 80.35 | 80.50 | 80.20 | 80.20 | 0.5K |
14:37 | 80.50 | 80.50 | 80.50 | 80.50 | 12.6K |
14:38 | 80.23 | 80.23 | 80.23 | 80.23 | 4.2K |
14:39 | 80.23 | 80.23 | 80.23 | 80.23 | 26.0K |
14:40 | 80.50 | 80.50 | 80.50 | 80.50 | 0.1K |
14:42 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
14:46 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0K |
14:47 | 80.25 | 80.25 | 80.25 | 80.25 | 1.9K |
14:48 | 80.23 | 80.23 | 80.23 | 80.23 | 13.4K |
14:49 | 80.40 | 80.40 | 80.23 | 80.23 | 26.3K |
14:50 | 80.40 | 80.40 | 80.23 | 80.23 | 13.1K |
14:51 | 80.23 | 80.23 | 80.23 | 80.23 | 13.5K |
14:53 | 80.20 | 80.20 | 80.04 | 80.04 | 14.8K |
14:54 | 80.00 | 80.04 | 80.00 | 80.04 | 1.4K |
14:55 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0K |
14:58 | 80.30 | 80.30 | 80.03 | 80.03 | 1.4K |
14:59 | 80.30 | 80.30 | 80.20 | 80.20 | 44.5K |
15:01 | 80.40 | 80.40 | 80.13 | 80.40 | 2.5K |
15:03 | 80.13 | 80.13 | 80.13 | 80.13 | 2.0K |
15:04 | 80.13 | 80.13 | 80.13 | 80.13 | 12.5K |
15:05 | 80.13 | 80.40 | 80.13 | 80.40 | 14.1K |
15:06 | 80.13 | 80.13 | 80.13 | 80.13 | 0.0K |
15:07 | 80.13 | 80.13 | 80.13 | 80.13 | 5.8K |
15:10 | 80.40 | 80.40 | 80.40 | 80.40 | 0.1K |
15:11 | 80.20 | 80.30 | 80.20 | 80.30 | 10.0K |
15:12 | 80.20 | 80.30 | 80.20 | 80.30 | 8.5K |
15:15 | 80.13 | 80.13 | 80.13 | 80.13 | 0.0K |
15:19 | 80.13 | 80.13 | 80.00 | 80.00 | 41.0K |
15:20 | 80.10 | 80.20 | 80.10 | 80.20 | 41.0K |
15:21 | 79.90 | 79.90 | 79.90 | 79.90 | 4.2K |
15:27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.0K |
15:28 | 80.15 | 80.15 | 80.15 | 80.15 | 2.0K |
15:30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.3K |
15:31 | 80.30 | 80.30 | 80.03 | 80.03 | 12.7K |
15:35 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0K |
15:36 | 80.06 | 80.06 | 80.06 | 80.06 | 1.8K |
15:38 | 80.30 | 80.30 | 80.30 | 80.30 | 7.0K |
15:45 | 80.30 | 80.30 | 80.30 | 80.30 | 58.2K |
15:46 | 80.20 | 80.20 | 80.20 | 80.20 | 1.2K |
15:48 | 80.30 | 80.30 | 80.30 | 80.30 | 4.0K |
15:49 | 80.00 | 80.00 | 80.00 | 80.00 | 0.2K |
15:53 | 80.03 | 80.03 | 80.03 | 80.03 | 11.0K |
15:55 | 80.03 | 80.03 | 80.03 | 80.03 | 0.0K |
15:57 | 80.30 | 80.30 | 80.00 | 80.00 | 2.0K |
15:58 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
15:59 | 80.30 | 80.30 | 80.00 | 80.00 | 20.1K |
16:00 | 80.40 | 80.40 | 80.40 | 80.40 | 1.6K |
16:01 | 80.30 | 80.40 | 80.30 | 80.40 | 36.8K |
16:02 | 80.40 | 80.40 | 80.40 | 80.40 | 3.0K |
16:04 | 80.40 | 80.40 | 80.10 | 80.10 | 10.0K |
16:05 | 80.10 | 80.10 | 80.10 | 80.10 | 12.5K |
16:06 | 80.10 | 80.10 | 80.10 | 80.10 | 6.5K |
16:07 | 80.40 | 80.40 | 80.40 | 80.40 | 8.0K |
16:08 | 80.40 | 80.40 | 80.10 | 80.10 | 6.5K |
16:09 | 80.13 | 80.40 | 80.13 | 80.40 | 15.2K |
16:12 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
16:14 | 80.13 | 80.13 | 80.10 | 80.10 | 7.3K |
16:15 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0K |
16:16 | 80.13 | 80.13 | 80.13 | 80.13 | 3.1K |
16:18 | 80.13 | 80.40 | 80.10 | 80.10 | 27.5K |
16:20 | 80.30 | 80.30 | 80.12 | 80.12 | 12.6K |
16:21 | 80.30 | 80.40 | 80.30 | 80.40 | 48.6K |
16:23 | 80.40 | 80.40 | 80.30 | 80.30 | 8.9K |
16:24 | 80.10 | 80.40 | 80.10 | 80.40 | 12.4K |
16:27 | 80.10 | 80.40 | 80.10 | 80.40 | 1.0K |
16:35 | 80.20 | 80.20 | 80.20 | 80.20 | 172.1K |