5.86
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5.45 | 5.45 | 5.45 | 5.45 | 3.5K |
| 09:01 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 09:05 | 5.44 | 5.46 | 5.44 | 5.46 | 5.1K |
| 09:06 | 5.46 | 5.46 | 5.46 | 5.46 | 0.7K |
| 09:07 | 5.44 | 5.44 | 5.43 | 5.43 | 10.3K |
| 09:08 | 5.42 | 5.42 | 5.42 | 5.42 | 1.9K |
| 09:11 | 5.41 | 5.41 | 5.40 | 5.40 | 3.0K |
| 09:12 | 5.39 | 5.39 | 5.39 | 5.39 | 1.3K |
| 09:14 | 5.38 | 5.38 | 5.38 | 5.38 | 1.4K |
| 09:17 | 5.37 | 5.37 | 5.37 | 5.37 | 0.3K |
| 09:22 | 5.36 | 5.37 | 5.36 | 5.37 | 0.8K |
| 09:24 | 5.34 | 5.34 | 5.34 | 5.34 | 5.0K |
| 09:29 | 5.36 | 5.36 | 5.31 | 5.31 | 14.1K |
| 09:30 | 5.30 | 5.30 | 5.29 | 5.29 | 6.5K |
| 09:33 | 5.29 | 5.30 | 5.29 | 5.30 | 1.4K |
| 09:34 | 5.33 | 5.33 | 5.33 | 5.33 | 52.9K |
| 09:35 | 5.33 | 5.33 | 5.33 | 5.33 | 9.3K |
| 09:39 | 5.34 | 5.35 | 5.34 | 5.35 | 51.4K |
| 09:41 | 5.32 | 5.32 | 5.32 | 5.32 | 20.0K |
| 09:43 | 5.29 | 5.29 | 5.29 | 5.29 | 30.0K |
| 09:44 | 5.32 | 5.32 | 5.32 | 5.32 | 6.3K |
| 09:45 | 5.32 | 5.33 | 5.32 | 5.33 | 2.7K |
| 09:47 | 5.31 | 5.31 | 5.31 | 5.31 | 0.4K |
| 09:48 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 09:49 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 09:51 | 5.32 | 5.32 | 5.32 | 5.32 | 0.3K |
| 09:52 | 5.31 | 5.33 | 5.31 | 5.33 | 2.9K |
| 09:54 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 09:56 | 5.32 | 5.35 | 5.32 | 5.35 | 5.6K |
| 10:04 | 5.34 | 5.34 | 5.33 | 5.33 | 10.9K |
| 10:07 | 5.32 | 5.32 | 5.32 | 5.32 | 0.1K |
| 10:09 | 5.32 | 5.32 | 5.32 | 5.32 | 4.3K |
| 10:10 | 5.31 | 5.31 | 5.31 | 5.31 | 0.8K |
| 10:11 | 5.30 | 5.30 | 5.30 | 5.30 | 2.6K |
| 10:13 | 5.29 | 5.32 | 5.29 | 5.32 | 6.6K |
| 10:14 | 5.33 | 5.33 | 5.33 | 5.33 | 6.5K |
| 10:15 | 5.34 | 5.35 | 5.34 | 5.35 | 25.3K |
| 10:17 | 5.35 | 5.35 | 5.35 | 5.35 | 10.0K |
| 10:18 | 5.35 | 5.35 | 5.35 | 5.35 | 5.0K |
| 10:21 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 10:22 | 5.34 | 5.34 | 5.34 | 5.34 | 8.7K |
| 10:30 | 5.34 | 5.34 | 5.33 | 5.33 | 2.3K |
| 10:31 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 10:32 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 10:33 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 10:40 | 5.30 | 5.30 | 5.30 | 5.30 | 0.5K |
| 10:42 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 10:45 | 5.29 | 5.29 | 5.29 | 5.29 | 2.5K |
| 10:46 | 5.31 | 5.31 | 5.31 | 5.31 | 0.2K |
| 10:47 | 5.30 | 5.30 | 5.30 | 5.30 | 0.3K |
| 10:48 | 5.31 | 5.33 | 5.31 | 5.33 | 8.2K |
| 10:52 | 5.30 | 5.30 | 5.30 | 5.30 | 6.8K |
| 10:54 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 10:59 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:00 | 5.28 | 5.28 | 5.28 | 5.28 | 2.0K |
| 11:07 | 5.30 | 5.30 | 5.30 | 5.30 | 18.1K |
| 11:08 | 5.30 | 5.30 | 5.30 | 5.30 | 8.8K |
| 11:10 | 5.29 | 5.29 | 5.29 | 5.29 | 2.5K |
| 11:11 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 11:14 | 5.30 | 5.30 | 5.30 | 5.30 | 0.6K |
| 11:16 | 5.30 | 5.30 | 5.29 | 5.29 | 7.5K |
| 11:18 | 5.28 | 5.28 | 5.28 | 5.28 | 8.4K |
| 11:19 | 5.29 | 5.29 | 5.29 | 5.29 | 3.8K |
| 11:23 | 5.28 | 5.28 | 5.28 | 5.28 | 3.8K |
| 11:24 | 5.29 | 5.29 | 5.28 | 5.28 | 0.9K |
| 11:27 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 11:29 | 5.28 | 5.28 | 5.28 | 5.28 | 3.7K |
| 11:30 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 11:33 | 5.28 | 5.28 | 5.27 | 5.27 | 3.5K |
| 11:35 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 11:39 | 5.29 | 5.29 | 5.29 | 5.29 | 10.5K |
| 11:43 | 5.28 | 5.28 | 5.28 | 5.28 | 1.9K |
| 11:48 | 5.28 | 5.28 | 5.28 | 5.28 | 2.3K |
| 11:49 | 5.27 | 5.27 | 5.27 | 5.27 | 0.8K |
| 11:50 | 5.28 | 5.28 | 5.27 | 5.27 | 10.2K |
| 11:54 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 11:55 | 5.26 | 5.26 | 5.26 | 5.26 | 1.6K |
| 12:01 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 12:02 | 5.26 | 5.27 | 5.26 | 5.27 | 2.4K |
| 12:03 | 5.27 | 5.27 | 5.27 | 5.27 | 3.8K |
| 12:04 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 12:05 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 12:07 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 12:08 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 12:10 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 12:11 | 5.26 | 5.26 | 5.26 | 5.26 | 2.0K |
| 12:18 | 5.27 | 5.27 | 5.27 | 5.27 | 2.5K |
| 12:20 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:21 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 12:22 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 12:24 | 5.27 | 5.27 | 5.26 | 5.26 | 4.2K |
| 12:27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.4K |
| 12:30 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 12:32 | 5.26 | 5.26 | 5.26 | 5.26 | 1.6K |
| 12:34 | 5.26 | 5.27 | 5.26 | 5.27 | 30.0K |
| 12:35 | 5.27 | 5.27 | 5.27 | 5.27 | 4.8K |
| 12:39 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 12:40 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 12:41 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 12:43 | 5.27 | 5.27 | 5.26 | 5.26 | 17.3K |
| 12:44 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 12:45 | 5.25 | 5.25 | 5.25 | 5.25 | 1.8K |
| 12:49 | 5.26 | 5.26 | 5.25 | 5.25 | 10.7K |
| 12:50 | 5.26 | 5.26 | 5.26 | 5.26 | 2.9K |
| 12:51 | 5.26 | 5.26 | 5.26 | 5.26 | 1.4K |
| 12:53 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 12:55 | 5.25 | 5.26 | 5.25 | 5.26 | 7.9K |
| 12:56 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 13:01 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 13:04 | 5.25 | 5.26 | 5.25 | 5.26 | 1.1K |
| 13:05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 13:07 | 5.26 | 5.26 | 5.25 | 5.25 | 6.3K |
| 13:09 | 5.26 | 5.26 | 5.26 | 5.26 | 10.0K |
| 13:10 | 5.26 | 5.26 | 5.26 | 5.26 | 1.8K |
| 13:11 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 13:14 | 5.26 | 5.26 | 5.26 | 5.26 | 9.5K |
| 13:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 13:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 13:21 | 5.26 | 5.26 | 5.26 | 5.26 | 3.0K |
| 13:25 | 5.26 | 5.26 | 5.26 | 5.26 | 3.7K |
| 13:27 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 13:33 | 5.24 | 5.24 | 5.24 | 5.24 | 10.2K |
| 13:34 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 13:37 | 5.23 | 5.23 | 5.23 | 5.23 | 1.5K |
| 13:42 | 5.24 | 5.24 | 5.24 | 5.24 | 2.7K |
| 13:45 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 13:50 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 13:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:53 | 5.24 | 5.25 | 5.24 | 5.25 | 2.5K |
| 13:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 13:57 | 5.25 | 5.25 | 5.24 | 5.24 | 0.8K |
| 13:58 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:59 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:04 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 14:07 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 14:08 | 5.24 | 5.24 | 5.24 | 5.24 | 2.5K |
| 14:14 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 14:16 | 5.23 | 5.24 | 5.23 | 5.24 | 4.4K |
| 14:20 | 5.22 | 5.22 | 5.22 | 5.22 | 20.0K |
| 14:21 | 5.22 | 5.24 | 5.22 | 5.24 | 3.5K |
| 14:23 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 14:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 14:25 | 5.23 | 5.23 | 5.22 | 5.23 | 22.2K |
| 14:26 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 14:29 | 5.22 | 5.22 | 5.21 | 5.21 | 5.6K |
| 14:31 | 5.20 | 5.20 | 5.20 | 5.20 | 1.6K |
| 14:32 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 14:35 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 14:37 | 5.20 | 5.20 | 5.20 | 5.20 | 24.0K |
| 14:38 | 5.23 | 5.23 | 5.23 | 5.23 | 9.9K |
| 14:41 | 5.23 | 5.23 | 5.23 | 5.23 | 10.0K |
| 14:45 | 5.23 | 5.23 | 5.23 | 5.23 | 7.4K |
| 14:47 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 14:48 | 5.23 | 5.23 | 5.22 | 5.23 | 1.4K |
| 14:50 | 5.22 | 5.22 | 5.22 | 5.22 | 10.5K |
| 14:51 | 5.23 | 5.23 | 5.22 | 5.22 | 4.4K |
| 14:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:55 | 5.21 | 5.22 | 5.21 | 5.22 | 3.0K |
| 14:58 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:59 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:00 | 5.22 | 5.24 | 5.22 | 5.24 | 9.5K |
| 15:01 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 15:05 | 5.28 | 5.28 | 5.28 | 5.28 | 5.4K |
| 15:15 | 5.29 | 5.29 | 5.29 | 5.29 | 2.5K |
| 15:18 | 5.29 | 5.31 | 5.29 | 5.31 | 25.1K |
| 15:20 | 5.31 | 5.31 | 5.30 | 5.30 | 65.1K |
| 15:22 | 5.30 | 5.30 | 5.30 | 5.30 | 0.5K |
| 15:24 | 5.28 | 5.28 | 5.28 | 5.28 | 4.1K |
| 15:25 | 5.27 | 5.27 | 5.27 | 5.27 | 1.5K |
| 15:27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 15:28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 15:29 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:32 | 5.25 | 5.27 | 5.25 | 5.27 | 27.9K |
| 15:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 15:38 | 5.27 | 5.27 | 5.26 | 5.26 | 1.5K |
| 15:39 | 5.26 | 5.26 | 5.26 | 5.26 | 1.8K |
| 15:41 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 15:43 | 5.27 | 5.27 | 5.26 | 5.26 | 7.7K |
| 15:46 | 5.26 | 5.26 | 5.26 | 5.26 | 2.0K |
| 15:47 | 5.26 | 5.26 | 5.24 | 5.24 | 7.8K |
| 15:49 | 5.24 | 5.24 | 5.24 | 5.24 | 6.9K |
| 15:50 | 5.23 | 5.23 | 5.23 | 5.23 | 5.3K |
| 15:51 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 15:54 | 5.22 | 5.22 | 5.22 | 5.22 | 9.9K |
| 15:55 | 5.22 | 5.22 | 5.22 | 5.22 | 4.9K |
| 16:00 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 16:01 | 5.22 | 5.23 | 5.22 | 5.23 | 9.4K |
| 16:02 | 5.22 | 5.23 | 5.21 | 5.21 | 20.8K |
| 16:06 | 5.21 | 5.21 | 5.21 | 5.21 | 3.9K |
| 16:07 | 5.22 | 5.22 | 5.21 | 5.21 | 16.2K |
| 16:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 16:10 | 5.20 | 5.20 | 5.20 | 5.20 | 14.6K |
| 16:11 | 5.21 | 5.25 | 5.21 | 5.25 | 27.7K |
| 16:15 | 5.26 | 5.26 | 5.26 | 5.26 | 6.1K |
| 16:17 | 5.27 | 5.27 | 5.27 | 5.27 | 4.2K |
| 16:20 | 5.27 | 5.27 | 5.27 | 5.27 | 3.1K |
| 16:22 | 5.28 | 5.30 | 5.28 | 5.30 | 36.2K |
| 16:23 | 5.28 | 5.28 | 5.28 | 5.28 | 6.5K |
| 16:26 | 5.28 | 5.28 | 5.27 | 5.27 | 21.6K |
| 16:28 | 5.26 | 5.26 | 5.26 | 5.26 | 4.1K |
| 16:32 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 16:34 | 5.26 | 5.27 | 5.26 | 5.26 | 5.9K |
| 16:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 16:37 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 16:43 | 5.27 | 5.27 | 5.27 | 5.27 | 3.2K |
| 16:44 | 5.26 | 5.27 | 5.26 | 5.27 | 4.1K |
| 16:45 | 5.27 | 5.27 | 5.27 | 5.27 | 17.3K |
| 16:48 | 5.26 | 5.26 | 5.26 | 5.26 | 3.0K |
| 16:49 | 5.27 | 5.27 | 5.27 | 5.27 | 7.8K |
| 16:52 | 5.26 | 5.27 | 5.26 | 5.26 | 4.4K |
| 16:53 | 5.26 | 5.26 | 5.26 | 5.26 | 8.1K |
| 16:54 | 5.27 | 5.27 | 5.27 | 5.27 | 3.9K |
| 16:56 | 5.27 | 5.27 | 5.27 | 5.27 | 5.5K |
| 17:00 | 5.27 | 5.27 | 5.27 | 5.27 | 1.9K |
| 17:02 | 5.28 | 5.30 | 5.28 | 5.30 | 21.4K |
| 17:04 | 5.29 | 5.30 | 5.29 | 5.30 | 6.0K |
| 17:07 | 5.30 | 5.30 | 5.29 | 5.30 | 1.8K |
| 17:08 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 17:09 | 5.30 | 5.30 | 5.30 | 5.30 | 20.6K |
| 17:11 | 5.30 | 5.30 | 5.29 | 5.29 | 18.3K |
| 17:14 | 5.29 | 5.29 | 5.29 | 5.29 | 1.9K |
| 17:15 | 5.30 | 5.30 | 5.30 | 5.30 | 3.6K |
| 17:16 | 5.32 | 5.32 | 5.32 | 5.32 | 5.9K |
| 17:17 | 5.32 | 5.32 | 5.32 | 5.32 | 1.6K |
| 17:18 | 5.32 | 5.32 | 5.32 | 5.32 | 14.7K |
| 17:19 | 5.32 | 5.32 | 5.32 | 5.32 | 3.8K |
| 17:20 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 17:23 | 5.31 | 5.31 | 5.31 | 5.31 | 1.3K |
| 17:29 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0K |
| 17:30 | 5.31 | 5.31 | 5.31 | 5.31 | 153.7K |