마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
08:00 | 55.94 | 55.94 | 55.94 | 55.94 | 11.5K |
08:01 | 56.46 | 56.46 | 56.46 | 56.46 | 0.0K |
08:02 | 56.49 | 56.49 | 56.46 | 56.46 | 12.4K |
08:03 | 56.47 | 56.68 | 55.90 | 55.90 | 50.7K |
08:04 | 57.18 | 57.18 | 57.18 | 57.18 | 8.7K |
08:05 | 57.20 | 57.20 | 57.20 | 57.20 | 0.7K |
08:07 | 56.60 | 56.60 | 56.60 | 56.60 | 0.1K |
08:10 | 56.02 | 56.02 | 55.82 | 55.82 | 21.3K |
08:11 | 56.09 | 56.09 | 56.09 | 56.09 | 17.7K |
08:12 | 56.60 | 56.60 | 56.53 | 56.53 | 35.2K |
08:13 | 56.59 | 56.59 | 56.59 | 56.59 | 3.9K |
08:19 | 56.59 | 56.59 | 56.16 | 56.16 | 3.8K |
08:21 | 56.59 | 56.59 | 56.59 | 56.59 | 34.6K |
08:22 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0K |
08:23 | 55.88 | 55.88 | 55.88 | 55.88 | 0.9K |
08:25 | 56.46 | 56.46 | 56.46 | 56.46 | 2.1K |
08:26 | 56.47 | 56.47 | 56.47 | 56.47 | 2.1K |
08:27 | 56.09 | 56.09 | 56.09 | 56.09 | 0.8K |
08:31 | 55.88 | 56.50 | 55.88 | 56.50 | 6.0K |
08:34 | 55.88 | 56.50 | 55.88 | 56.50 | 25.4K |
08:38 | 56.08 | 56.50 | 56.08 | 56.50 | 2.1K |
08:40 | 55.98 | 55.98 | 55.98 | 55.98 | 1.8K |
08:45 | 56.60 | 56.60 | 56.60 | 56.60 | 21.7K |
08:46 | 56.68 | 57.19 | 56.68 | 57.19 | 10.1K |
08:49 | 56.30 | 56.30 | 56.30 | 56.30 | 0.0K |
08:53 | 56.50 | 56.50 | 56.50 | 56.50 | 14.9K |
08:56 | 56.50 | 56.50 | 56.50 | 56.50 | 1.4K |
08:58 | 56.50 | 56.50 | 56.50 | 56.50 | 0.1K |
09:00 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0K |
09:01 | 56.10 | 56.10 | 56.10 | 56.10 | 250.0K |
09:06 | 56.40 | 56.40 | 56.40 | 56.40 | 1.1K |
09:08 | 56.25 | 56.25 | 56.25 | 56.24 | 8.7K |
09:12 | 56.50 | 56.50 | 56.50 | 56.50 | 5.0K |
09:13 | 56.37 | 56.37 | 56.37 | 56.37 | 1.1K |
09:16 | 56.50 | 56.50 | 56.10 | 56.10 | 10.1K |
09:19 | 56.00 | 56.20 | 56.00 | 56.20 | 10.2K |
09:25 | 55.99 | 55.99 | 55.99 | 55.99 | 28.3K |
09:26 | 56.20 | 56.20 | 56.20 | 56.20 | 11.0K |
09:27 | 56.23 | 56.23 | 56.23 | 56.23 | 10.7K |
09:30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.0K |
09:31 | 56.23 | 56.23 | 56.23 | 56.23 | 13.0K |
09:32 | 56.30 | 56.30 | 56.30 | 56.30 | 5.3K |
09:35 | 56.30 | 56.30 | 56.30 | 56.30 | 0.0K |
09:38 | 56.30 | 56.30 | 56.30 | 56.30 | 7.0K |
09:39 | 56.10 | 56.18 | 56.10 | 56.18 | 6.6K |
09:40 | 56.20 | 56.20 | 56.20 | 56.20 | 3.0K |
09:43 | 56.20 | 56.20 | 56.20 | 56.20 | 0.4K |
09:44 | 56.18 | 56.18 | 56.18 | 56.18 | 3.9K |
09:49 | 56.20 | 56.20 | 56.20 | 56.20 | 8.7K |
09:50 | 56.18 | 56.18 | 56.18 | 56.18 | 3.0K |
09:51 | 56.15 | 56.15 | 56.15 | 56.15 | 0.9K |
09:56 | 56.20 | 56.20 | 56.20 | 56.20 | 2.0K |
09:57 | 56.20 | 56.20 | 56.20 | 56.20 | 0.1K |
09:59 | 56.20 | 56.20 | 56.20 | 56.20 | 8.8K |
10:01 | 56.20 | 56.20 | 56.20 | 56.20 | 0.5K |
10:04 | 56.20 | 56.20 | 56.20 | 56.20 | 6.8K |
10:05 | 56.20 | 56.20 | 56.20 | 56.20 | 2.6K |
10:06 | 56.15 | 56.15 | 56.15 | 56.15 | 21.0K |
10:08 | 56.17 | 56.17 | 56.17 | 56.17 | 0.2K |
10:13 | 56.20 | 56.20 | 56.20 | 56.20 | 5.9K |
10:14 | 56.20 | 56.20 | 56.20 | 56.20 | 2.8K |
10:15 | 56.20 | 56.20 | 56.20 | 56.20 | 12.4K |
10:17 | 56.15 | 56.15 | 56.15 | 56.15 | 0.8K |
10:20 | 56.20 | 56.20 | 56.10 | 56.10 | 7.9K |
10:27 | 56.20 | 56.20 | 55.94 | 55.94 | 10.5K |
10:28 | 56.20 | 56.20 | 56.20 | 56.20 | 15.0K |
10:29 | 55.94 | 55.94 | 55.94 | 55.94 | 2.5K |
10:32 | 55.99 | 55.99 | 55.99 | 55.99 | 16.1K |
10:33 | 56.29 | 56.29 | 56.29 | 56.29 | 9.5K |
10:34 | 56.00 | 56.00 | 56.00 | 56.00 | 14.0K |
10:35 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0K |
10:39 | 56.00 | 56.00 | 55.92 | 56.00 | 39.4K |
10:40 | 56.10 | 56.10 | 56.10 | 56.10 | 9.0K |
10:49 | 55.95 | 56.10 | 55.95 | 56.10 | 29.4K |
10:51 | 55.94 | 55.94 | 55.94 | 55.94 | 115.0K |
10:52 | 56.10 | 56.10 | 56.10 | 56.10 | 20.0K |
10:55 | 56.10 | 56.10 | 56.10 | 56.10 | 5.0K |
10:56 | 56.02 | 56.18 | 56.02 | 56.18 | 71.4K |
11:01 | 55.95 | 55.95 | 55.95 | 55.95 | 14.1K |
11:02 | 55.95 | 55.95 | 55.95 | 55.95 | 62.4K |
11:03 | 56.09 | 56.09 | 56.09 | 56.09 | 5.8K |
11:08 | 55.95 | 55.95 | 55.95 | 55.95 | 2.5K |
11:14 | 56.05 | 56.05 | 56.05 | 56.05 | 5.3K |
11:17 | 56.09 | 56.09 | 56.03 | 56.09 | 17.4K |
11:19 | 56.09 | 56.09 | 56.09 | 56.09 | 0.5K |
11:20 | 56.09 | 56.09 | 56.09 | 56.09 | 37.8K |
11:22 | 56.05 | 56.05 | 56.05 | 56.05 | 50.0K |
11:25 | 56.10 | 56.10 | 56.00 | 56.00 | 48.8K |
11:27 | 56.09 | 56.09 | 56.09 | 56.09 | 4.0K |
11:28 | 56.10 | 56.10 | 56.10 | 56.10 | 7.1K |
11:30 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
11:31 | 56.05 | 56.05 | 56.05 | 56.05 | 0.2K |
11:32 | 56.00 | 56.00 | 56.00 | 56.00 | 100.0K |
11:39 | 56.05 | 56.05 | 56.05 | 56.05 | 10.0K |
11:42 | 56.10 | 56.10 | 55.90 | 55.90 | 60.5K |
11:44 | 55.82 | 55.82 | 55.82 | 55.82 | 0.0K |
11:58 | 56.00 | 56.00 | 56.00 | 56.00 | 8.9K |
11:59 | 55.97 | 55.97 | 55.97 | 55.97 | 8.9K |
12:00 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
12:01 | 56.10 | 56.10 | 56.10 | 56.10 | 0.1K |
12:03 | 56.00 | 56.00 | 56.00 | 56.00 | 1.8K |
12:04 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
12:06 | 56.00 | 56.00 | 56.00 | 56.00 | 14.3K |
12:07 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
12:09 | 56.00 | 56.00 | 56.00 | 56.00 | 8.9K |
12:11 | 56.00 | 56.00 | 56.00 | 56.00 | 0.9K |
12:13 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0K |
12:14 | 56.00 | 56.00 | 55.80 | 55.80 | 18.6K |
12:15 | 55.80 | 55.82 | 55.80 | 55.82 | 21.5K |
12:20 | 55.85 | 55.85 | 55.85 | 55.85 | 16.2K |
12:30 | 55.80 | 55.80 | 55.80 | 55.80 | 9.0K |
12:31 | 55.80 | 55.80 | 55.80 | 55.80 | 11.0K |
12:39 | 55.79 | 55.79 | 55.79 | 55.79 | 4.3K |
12:41 | 56.09 | 56.09 | 56.09 | 56.09 | 18.8K |
12:44 | 56.10 | 56.10 | 56.10 | 56.10 | 0.1K |
12:47 | 56.10 | 56.10 | 56.10 | 56.10 | 0.6K |
12:49 | 56.10 | 56.10 | 56.10 | 56.10 | 1.5K |
12:54 | 56.10 | 56.10 | 56.10 | 56.10 | 19.5K |
12:55 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
12:59 | 56.10 | 56.10 | 56.10 | 56.10 | 1.6K |
13:01 | 55.90 | 55.90 | 55.90 | 55.90 | 4.0K |
13:03 | 55.90 | 56.10 | 55.90 | 56.10 | 23.6K |
13:13 | 56.10 | 56.10 | 56.10 | 56.10 | 26.6K |
13:27 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
13:30 | 56.00 | 56.00 | 56.00 | 56.00 | 43.0K |
13:33 | 55.95 | 55.95 | 55.95 | 55.95 | 8.9K |
13:36 | 55.90 | 55.90 | 55.90 | 55.90 | 7.0K |
13:40 | 55.90 | 55.90 | 55.90 | 55.90 | 8.8K |
13:45 | 55.70 | 55.70 | 55.70 | 55.70 | 186.6K |
13:48 | 55.80 | 55.80 | 55.80 | 55.80 | 4.8K |
13:50 | 55.90 | 55.90 | 55.80 | 55.80 | 5.0K |
14:00 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
14:05 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
14:07 | 55.81 | 55.81 | 55.81 | 55.81 | 1.1K |
14:11 | 55.70 | 55.70 | 55.70 | 55.70 | 0.3K |
14:12 | 55.81 | 55.81 | 55.81 | 55.81 | 0.4K |
14:18 | 55.82 | 55.82 | 55.82 | 55.82 | 13.0K |
14:25 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
14:29 | 55.89 | 55.89 | 55.70 | 55.70 | 15.3K |
14:30 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
14:32 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0K |
14:36 | 55.82 | 55.82 | 55.82 | 55.82 | 3.5K |
14:40 | 55.90 | 55.90 | 55.82 | 55.82 | 10.0K |
14:44 | 55.90 | 55.90 | 55.70 | 55.70 | 0.7K |
14:45 | 55.80 | 55.80 | 55.80 | 55.80 | 3.5K |
14:46 | 55.88 | 55.88 | 55.88 | 55.88 | 0.1K |
14:48 | 55.90 | 55.90 | 55.90 | 55.90 | 1.3K |
14:51 | 55.90 | 55.90 | 55.90 | 55.90 | 4.0K |
14:55 | 55.88 | 55.88 | 55.88 | 55.88 | 35.6K |
14:59 | 55.83 | 55.83 | 55.83 | 55.83 | 8.1K |
15:01 | 55.90 | 55.90 | 55.90 | 55.90 | 0.4K |
15:02 | 55.90 | 55.90 | 55.90 | 55.90 | 26.9K |
15:03 | 55.90 | 55.90 | 55.90 | 55.90 | 0.5K |
15:06 | 55.89 | 56.00 | 55.89 | 56.00 | 4.0K |
15:07 | 55.88 | 55.88 | 55.88 | 55.88 | 5.0K |
15:09 | 55.70 | 55.70 | 55.70 | 55.70 | 0.5K |
15:10 | 56.00 | 56.00 | 55.94 | 55.94 | 26.2K |
15:11 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
15:14 | 55.96 | 55.96 | 55.96 | 55.96 | 0.0K |
15:18 | 56.00 | 56.10 | 56.00 | 56.10 | 8.3K |
15:22 | 55.94 | 55.94 | 55.94 | 55.94 | 19.2K |
15:25 | 56.10 | 56.10 | 56.10 | 56.10 | 3.7K |
15:26 | 55.94 | 55.94 | 55.94 | 55.94 | 1.4K |
15:27 | 56.10 | 56.10 | 56.10 | 56.10 | 0.2K |
15:28 | 56.10 | 56.10 | 56.10 | 56.10 | 3.5K |
15:30 | 55.91 | 55.91 | 55.91 | 55.91 | 3.0K |
15:37 | 56.10 | 56.10 | 55.70 | 55.70 | 7.4K |
15:38 | 55.94 | 55.94 | 55.94 | 55.94 | 53.5K |
15:39 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
15:41 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
15:44 | 56.10 | 56.10 | 55.97 | 55.97 | 0.6K |
15:53 | 55.97 | 55.97 | 55.70 | 55.70 | 1.1K |
15:55 | 55.72 | 55.72 | 55.72 | 55.72 | 0.0K |
15:57 | 56.00 | 56.00 | 55.94 | 55.94 | 128.2K |
15:59 | 56.05 | 56.05 | 56.05 | 56.05 | 150.0K |
16:01 | 56.00 | 56.00 | 55.70 | 55.70 | 22.6K |
16:04 | 56.10 | 56.10 | 56.10 | 56.10 | 0.1K |
16:07 | 55.94 | 55.94 | 55.94 | 55.94 | 11.1K |
16:15 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
16:18 | 56.10 | 56.10 | 56.10 | 56.10 | 2.0K |
16:20 | 56.00 | 56.00 | 56.00 | 56.00 | 30.0K |
16:21 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
16:24 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0K |
16:27 | 55.94 | 55.94 | 55.94 | 55.94 | 11.0K |
16:28 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0K |
16:29 | 56.10 | 56.10 | 56.10 | 56.10 | 21.5K |
16:35 | 56.00 | 56.00 | 56.00 | 56.00 | 571.1K |