1.31
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 6.40 | 7.00 | 6.27 | 7.00 | 181.6K |
| 08:01 | 7.00 | 7.00 | 6.99 | 6.99 | 51.7K |
| 08:02 | 7.90 | 7.90 | 7.55 | 7.80 | 148.2K |
| 08:03 | 7.80 | 8.00 | 7.15 | 7.40 | 294.6K |
| 08:04 | 6.75 | 7.32 | 6.55 | 6.80 | 157.0K |
| 08:05 | 6.80 | 6.80 | 6.50 | 6.60 | 88.2K |
| 08:06 | 6.05 | 6.50 | 6.00 | 6.00 | 91.6K |
| 08:07 | 5.63 | 6.30 | 5.63 | 6.30 | 62.1K |
| 08:08 | 6.30 | 6.30 | 6.25 | 6.25 | 149.5K |
| 08:09 | 6.23 | 6.23 | 6.23 | 6.23 | 15.9K |
| 08:10 | 6.01 | 6.19 | 6.01 | 6.19 | 55.7K |
| 08:11 | 5.89 | 5.89 | 5.89 | 5.89 | 0.1K |
| 08:13 | 5.50 | 5.50 | 5.50 | 5.50 | 129.2K |
| 08:15 | 5.40 | 5.40 | 5.40 | 5.40 | 2.6K |
| 08:16 | 5.40 | 5.40 | 5.30 | 5.30 | 122.4K |
| 08:17 | 5.40 | 5.40 | 5.40 | 5.40 | 20.0K |
| 08:18 | 5.40 | 5.40 | 5.40 | 5.40 | 139.3K |
| 08:19 | 5.39 | 5.39 | 5.39 | 5.39 | 64.5K |
| 08:20 | 5.50 | 5.50 | 5.35 | 5.35 | 250.1K |
| 08:21 | 5.35 | 5.35 | 5.30 | 5.30 | 50.8K |
| 08:22 | 5.25 | 5.25 | 5.24 | 5.24 | 66.3K |
| 08:23 | 5.19 | 5.19 | 5.15 | 5.15 | 28.7K |
| 08:24 | 5.14 | 5.14 | 4.77 | 4.82 | 34.6K |
| 08:25 | 4.35 | 4.80 | 4.35 | 4.75 | 124.5K |
| 08:26 | 4.80 | 4.80 | 4.80 | 4.80 | 0.5K |
| 08:27 | 4.53 | 4.55 | 4.53 | 4.55 | 5.0K |
| 08:28 | 4.80 | 4.80 | 4.65 | 4.73 | 81.8K |
| 08:30 | 4.80 | 4.82 | 4.80 | 4.80 | 112.1K |
| 08:31 | 4.90 | 4.90 | 4.89 | 4.89 | 60.6K |
| 08:32 | 4.90 | 4.90 | 4.90 | 4.90 | 5.0K |
| 08:33 | 4.80 | 4.80 | 4.80 | 4.80 | 9.5K |
| 08:34 | 4.99 | 5.00 | 4.99 | 5.00 | 98.4K |
| 08:35 | 5.00 | 5.00 | 5.00 | 5.00 | 41.9K |
| 08:39 | 5.18 | 5.18 | 5.18 | 5.18 | 3.1K |
| 08:41 | 5.05 | 5.05 | 5.05 | 5.05 | 75.0K |
| 08:43 | 4.83 | 5.20 | 4.83 | 5.20 | 310.0K |
| 08:45 | 4.85 | 4.85 | 4.85 | 4.85 | 50.0K |
| 08:46 | 4.85 | 4.85 | 4.85 | 4.85 | 52.0K |
| 08:47 | 4.81 | 4.81 | 4.81 | 4.81 | 50.0K |
| 08:48 | 4.81 | 4.81 | 4.80 | 4.80 | 623.5K |
| 08:50 | 5.00 | 5.00 | 4.78 | 4.80 | 907.2K |
| 08:51 | 4.99 | 5.00 | 4.73 | 4.73 | 108.7K |
| 08:52 | 5.00 | 5.00 | 4.83 | 4.83 | 14.8K |
| 08:55 | 4.86 | 4.86 | 4.86 | 4.86 | 50.0K |
| 08:57 | 5.00 | 5.00 | 5.00 | 5.00 | 3.9K |
| 08:58 | 5.13 | 5.15 | 5.13 | 5.15 | 54.4K |
| 08:59 | 5.15 | 5.19 | 5.15 | 5.19 | 68.1K |
| 09:00 | 5.19 | 5.19 | 5.19 | 5.19 | 71.6K |
| 09:05 | 5.20 | 5.20 | 5.20 | 5.20 | 562.4K |
| 09:06 | 5.20 | 5.20 | 5.20 | 5.20 | 15.0K |
| 09:08 | 5.04 | 5.35 | 5.04 | 5.35 | 445.2K |
| 09:09 | 5.33 | 5.33 | 5.33 | 5.33 | 48.4K |
| 09:11 | 5.33 | 5.33 | 5.33 | 5.33 | 74.5K |
| 09:12 | 5.40 | 5.45 | 5.40 | 5.45 | 128.2K |
| 09:16 | 5.45 | 5.45 | 5.45 | 5.45 | 50.0K |
| 09:18 | 5.45 | 5.45 | 5.45 | 5.45 | 40.0K |
| 09:19 | 5.45 | 5.45 | 5.45 | 5.45 | 20.0K |
| 09:23 | 5.49 | 5.49 | 5.49 | 5.49 | 250.0K |
| 09:26 | 5.33 | 5.33 | 5.33 | 5.33 | 840.8K |
| 09:31 | 5.33 | 5.33 | 5.33 | 5.33 | 252.8K |
| 09:32 | 5.44 | 5.44 | 5.44 | 5.44 | 167.9K |
| 09:36 | 5.43 | 5.43 | 5.43 | 5.43 | 157.5K |
| 09:37 | 5.43 | 5.43 | 5.43 | 5.43 | 10.9K |
| 09:42 | 5.25 | 5.25 | 5.25 | 5.25 | 327.7K |
| 09:45 | 5.23 | 5.23 | 5.23 | 5.23 | 2.9K |
| 09:46 | 5.25 | 5.25 | 5.25 | 5.25 | 19.3K |
| 09:53 | 5.20 | 5.20 | 5.20 | 5.20 | 6.5K |
| 09:59 | 5.10 | 5.10 | 5.10 | 5.10 | 540.0K |
| 10:01 | 5.30 | 5.30 | 5.30 | 5.30 | 700.0K |
| 10:05 | 5.18 | 5.18 | 5.18 | 5.18 | 201.8K |
| 10:06 | 5.30 | 5.30 | 5.30 | 5.30 | 450.0K |
| 10:09 | 5.20 | 5.20 | 5.20 | 5.20 | 550.0K |
| 10:13 | 5.17 | 5.17 | 5.17 | 5.17 | 650.0K |
| 10:25 | 5.18 | 5.20 | 5.18 | 5.20 | 2,401.6K |
| 10:26 | 5.20 | 5.20 | 5.20 | 5.20 | 20.0K |
| 10:27 | 5.20 | 5.20 | 5.20 | 5.20 | 3.8K |
| 10:29 | 5.20 | 5.20 | 5.20 | 5.20 | 1.3K |
| 10:30 | 5.20 | 5.20 | 5.20 | 5.20 | 50.5K |
| 10:32 | 5.39 | 5.39 | 5.39 | 5.39 | 39.5K |
| 10:33 | 5.39 | 5.39 | 5.39 | 5.39 | 80.0K |
| 10:34 | 5.50 | 5.50 | 5.50 | 5.50 | 0.5K |
| 10:39 | 5.50 | 5.50 | 5.50 | 5.50 | 320.0K |
| 10:40 | 5.60 | 5.60 | 5.60 | 5.60 | 310.0K |
| 10:41 | 5.69 | 5.69 | 5.69 | 5.69 | 77.2K |
| 10:49 | 5.69 | 5.69 | 5.69 | 5.69 | 302.5K |
| 10:51 | 5.70 | 5.70 | 5.70 | 5.70 | 900.8K |
| 10:52 | 5.70 | 5.70 | 5.70 | 5.70 | 5.0K |
| 10:59 | 5.67 | 5.67 | 5.67 | 5.67 | 9.4K |
| 11:00 | 5.50 | 5.50 | 5.50 | 5.50 | 650.0K |
| 11:01 | 5.65 | 5.65 | 5.65 | 5.65 | 408.4K |
| 11:15 | 5.43 | 5.43 | 5.43 | 5.43 | 311.8K |
| 11:18 | 5.63 | 5.63 | 5.63 | 5.63 | 52.9K |
| 11:40 | 5.45 | 5.45 | 5.45 | 5.45 | 23.5K |
| 11:45 | 5.55 | 5.55 | 5.55 | 5.55 | 0.7K |
| 11:53 | 5.36 | 5.36 | 5.36 | 5.36 | 100.0K |
| 11:55 | 5.78 | 5.78 | 5.78 | 5.78 | 100.0K |
| 12:04 | 5.03 | 5.03 | 5.03 | 5.03 | 340.8K |
| 12:06 | 5.08 | 5.43 | 5.08 | 5.43 | 373.6K |
| 12:13 | 5.05 | 5.05 | 5.05 | 5.05 | 927.2K |
| 12:18 | 5.01 | 5.01 | 5.01 | 5.01 | 50.0K |
| 12:33 | 5.29 | 5.29 | 5.29 | 5.29 | 702.2K |
| 12:46 | 5.29 | 5.29 | 5.29 | 5.29 | 194.1K |
| 13:03 | 5.07 | 5.30 | 5.07 | 5.30 | 950.5K |
| 13:11 | 5.10 | 5.10 | 5.10 | 5.10 | 33.7K |
| 13:31 | 5.13 | 5.13 | 5.13 | 5.13 | 595.8K |
| 13:48 | 5.28 | 5.28 | 5.28 | 5.28 | 19.0K |
| 13:52 | 5.28 | 5.28 | 5.28 | 5.28 | 24.3K |
| 13:53 | 5.07 | 5.07 | 5.07 | 5.07 | 270.1K |
| 13:55 | 5.45 | 5.45 | 5.45 | 5.45 | 36.3K |
| 13:57 | 5.40 | 5.40 | 5.40 | 5.40 | 326.2K |
| 14:00 | 5.40 | 5.40 | 5.40 | 5.40 | 665.0K |
| 14:09 | 5.33 | 5.33 | 5.33 | 5.33 | 50.0K |
| 14:24 | 5.50 | 5.50 | 5.50 | 5.50 | 100.0K |
| 14:27 | 5.16 | 5.16 | 5.16 | 5.16 | 14.8K |
| 14:56 | 4.87 | 4.87 | 4.87 | 4.87 | 100.0K |
| 14:59 | 4.66 | 4.66 | 4.66 | 4.66 | 12.8K |
| 15:07 | 4.68 | 4.68 | 4.68 | 4.68 | 34.9K |
| 15:10 | 4.90 | 4.90 | 4.90 | 4.90 | 100.0K |
| 15:11 | 4.75 | 4.75 | 4.75 | 4.75 | 20.8K |
| 15:17 | 4.75 | 4.75 | 4.75 | 4.75 | 12.9K |
| 15:31 | 4.99 | 4.99 | 4.99 | 4.99 | 50.0K |
| 15:38 | 4.99 | 4.99 | 4.99 | 4.99 | 208.1K |
| 15:56 | 4.90 | 4.90 | 4.90 | 4.90 | 255.0K |
| 16:04 | 5.15 | 5.15 | 5.15 | 5.15 | 10.2K |
| 16:09 | 4.96 | 4.96 | 4.96 | 4.96 | 31.7K |
| 16:13 | 4.99 | 4.99 | 4.99 | 4.99 | 19.7K |
| 16:18 | 5.00 | 5.00 | 5.00 | 5.00 | 5.0K |
| 16:26 | 4.75 | 4.75 | 4.75 | 4.75 | 55.0K |
| 16:28 | 4.75 | 4.75 | 4.75 | 4.75 | 17.6K |
| 16:29 | 4.99 | 4.99 | 4.99 | 4.99 | 21.3K |
| 16:35 | 5.15 | 5.15 | 5.15 | 5.15 | 1,866.7K |