마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 80.28 | 80.28 | 80.26 | 80.26 | 2.4K |
09:31 | 80.32 | 80.34 | 80.32 | 80.34 | 0.9K |
09:34 | 80.40 | 80.40 | 80.40 | 80.40 | 0.3K |
09:35 | 80.50 | 80.50 | 80.50 | 80.50 | 0.2K |
09:36 | 80.43 | 80.43 | 80.43 | 80.43 | 0.2K |
09:37 | 80.35 | 80.35 | 80.35 | 80.35 | 1.8K |
09:42 | 80.37 | 80.37 | 80.37 | 80.37 | 0.1K |
09:44 | 80.33 | 80.33 | 80.32 | 80.32 | 1.1K |
09:46 | 80.33 | 80.33 | 80.33 | 80.33 | 0.4K |
09:48 | 80.22 | 80.22 | 80.22 | 80.22 | 1.4K |
09:50 | 80.16 | 80.16 | 80.16 | 80.16 | 4.7K |
09:54 | 80.09 | 80.09 | 80.09 | 80.08 | 0.2K |
09:55 | 80.09 | 80.09 | 80.09 | 80.09 | 0.5K |
09:56 | 80.14 | 80.17 | 80.14 | 80.17 | 0.3K |
09:57 | 80.19 | 80.19 | 80.19 | 80.19 | 1.4K |
09:59 | 80.19 | 80.19 | 80.19 | 80.19 | 0.4K |
10:02 | 80.26 | 80.26 | 80.26 | 80.26 | 0.3K |
10:04 | 80.25 | 80.25 | 80.25 | 80.25 | 0.5K |
10:05 | 80.26 | 80.28 | 80.26 | 80.28 | 0.3K |
10:06 | 80.27 | 80.27 | 80.27 | 80.27 | 0.5K |
10:07 | 80.26 | 80.26 | 80.26 | 80.26 | 0.9K |
10:09 | 80.28 | 80.28 | 80.28 | 80.28 | 1.0K |
10:12 | 80.36 | 80.36 | 80.36 | 80.36 | 0.2K |
10:13 | 80.37 | 80.37 | 80.37 | 80.37 | 0.2K |
10:14 | 80.39 | 80.41 | 80.38 | 80.38 | 8.8K |
10:16 | 80.42 | 80.42 | 80.42 | 80.42 | 0.3K |
10:17 | 80.44 | 80.44 | 80.44 | 80.44 | 9.8K |
10:19 | 80.47 | 80.47 | 80.47 | 80.47 | 0.6K |
10:20 | 80.54 | 80.54 | 80.54 | 80.54 | 0.5K |
10:24 | 80.55 | 80.55 | 80.55 | 80.55 | 1.0K |
10:25 | 80.56 | 80.56 | 80.56 | 80.56 | 0.6K |
10:26 | 80.55 | 80.55 | 80.54 | 80.54 | 0.3K |
10:27 | 80.54 | 80.54 | 80.54 | 80.54 | 0.2K |
10:30 | 80.57 | 80.57 | 80.57 | 80.57 | 0.6K |
10:31 | 80.56 | 80.56 | 80.56 | 80.56 | 0.1K |
10:32 | 80.57 | 80.57 | 80.57 | 80.57 | 0.6K |
10:35 | 80.58 | 80.58 | 80.58 | 80.58 | 0.6K |
10:36 | 80.57 | 80.57 | 80.57 | 80.57 | 0.7K |
10:37 | 80.56 | 80.56 | 80.56 | 80.56 | 0.3K |
10:38 | 80.55 | 80.55 | 80.53 | 80.53 | 1.3K |
10:39 | 80.53 | 80.53 | 80.53 | 80.53 | 0.5K |
10:41 | 80.52 | 80.52 | 80.52 | 80.52 | 0.2K |
10:42 | 80.53 | 80.53 | 80.53 | 80.53 | 0.5K |
10:46 | 80.58 | 80.58 | 80.58 | 80.58 | 0.4K |
10:48 | 80.62 | 80.63 | 80.62 | 80.63 | 2.9K |
10:49 | 80.62 | 80.62 | 80.62 | 80.61 | 0.4K |
10:50 | 80.60 | 80.60 | 80.60 | 80.60 | 0.4K |
10:51 | 80.54 | 80.54 | 80.54 | 80.54 | 0.4K |
10:52 | 80.54 | 80.54 | 80.52 | 80.52 | 1.1K |
10:53 | 80.54 | 80.54 | 80.54 | 80.54 | 0.3K |
10:54 | 80.55 | 80.55 | 80.55 | 80.55 | 2.1K |
10:55 | 80.55 | 80.55 | 80.55 | 80.55 | 2.4K |
10:57 | 80.61 | 80.61 | 80.61 | 80.61 | 0.2K |
10:59 | 80.61 | 80.61 | 80.61 | 80.61 | 0.9K |
11:00 | 80.62 | 80.62 | 80.62 | 80.62 | 0.9K |
11:02 | 80.65 | 80.68 | 80.65 | 80.68 | 0.4K |
11:03 | 80.69 | 80.69 | 80.66 | 80.66 | 0.3K |
11:04 | 80.66 | 80.66 | 80.66 | 80.66 | 0.1K |
11:05 | 80.63 | 80.63 | 80.63 | 80.63 | 0.4K |
11:08 | 80.63 | 80.63 | 80.63 | 80.63 | 0.3K |
11:09 | 80.61 | 80.61 | 80.61 | 80.61 | 0.2K |
11:10 | 80.59 | 80.59 | 80.59 | 80.59 | 0.2K |
11:11 | 80.60 | 80.60 | 80.60 | 80.60 | 0.1K |
11:12 | 80.62 | 80.62 | 80.62 | 80.62 | 0.1K |
11:13 | 80.63 | 80.63 | 80.63 | 80.63 | 5.3K |
11:14 | 80.62 | 80.62 | 80.62 | 80.62 | 0.1K |
11:17 | 80.59 | 80.59 | 80.59 | 80.59 | 0.5K |
11:21 | 80.65 | 80.65 | 80.65 | 80.65 | 0.8K |
11:23 | 80.69 | 80.69 | 80.69 | 80.69 | 0.6K |
11:24 | 80.70 | 80.70 | 80.70 | 80.70 | 0.2K |
11:26 | 80.71 | 80.71 | 80.69 | 80.69 | 1.1K |
11:27 | 80.70 | 80.71 | 80.69 | 80.71 | 8.7K |
11:28 | 80.69 | 80.69 | 80.69 | 80.69 | 0.1K |
11:30 | 80.70 | 80.71 | 80.70 | 80.71 | 1.5K |
11:31 | 80.67 | 80.67 | 80.67 | 80.67 | 0.2K |
11:34 | 80.69 | 80.69 | 80.69 | 80.69 | 0.1K |
11:36 | 80.71 | 80.71 | 80.71 | 80.71 | 0.7K |
11:38 | 80.71 | 80.71 | 80.71 | 80.71 | 0.2K |
11:40 | 80.71 | 80.71 | 80.70 | 80.70 | 0.4K |
11:41 | 80.67 | 80.67 | 80.67 | 80.67 | 0.3K |
11:42 | 80.63 | 80.63 | 80.62 | 80.62 | 13.6K |
11:46 | 80.58 | 80.58 | 80.58 | 80.59 | 0.3K |
11:47 | 80.58 | 80.61 | 80.58 | 80.60 | 4.5K |
11:48 | 80.58 | 80.58 | 80.58 | 80.58 | 0.2K |
11:51 | 80.59 | 80.59 | 80.59 | 80.59 | 1.0K |
11:53 | 80.54 | 80.54 | 80.51 | 80.51 | 1.3K |
11:54 | 80.53 | 80.53 | 80.53 | 80.53 | 0.6K |
11:57 | 80.51 | 80.51 | 80.51 | 80.51 | 0.1K |
11:58 | 80.57 | 80.57 | 80.56 | 80.56 | 0.5K |
11:59 | 80.50 | 80.52 | 80.50 | 80.52 | 6.0K |
12:00 | 80.52 | 80.52 | 80.52 | 80.52 | 2.3K |
12:01 | 80.52 | 80.54 | 80.52 | 80.54 | 1.2K |
12:02 | 80.54 | 80.54 | 80.54 | 80.54 | 0.2K |
12:03 | 80.54 | 80.54 | 80.54 | 80.54 | 0.1K |
12:04 | 80.54 | 80.57 | 80.54 | 80.56 | 4.8K |
12:05 | 80.55 | 80.55 | 80.55 | 80.55 | 0.2K |
12:06 | 80.54 | 80.54 | 80.54 | 80.54 | 5.1K |
12:08 | 80.53 | 80.53 | 80.53 | 80.53 | 0.4K |
12:11 | 80.57 | 80.59 | 80.56 | 80.59 | 3.8K |
12:12 | 80.64 | 80.64 | 80.64 | 80.64 | 6.0K |
12:13 | 80.66 | 80.78 | 80.66 | 80.78 | 2.8K |
12:14 | 80.77 | 80.82 | 80.77 | 80.82 | 0.4K |
12:16 | 80.74 | 80.74 | 80.74 | 80.74 | 0.1K |
12:17 | 80.72 | 80.72 | 80.72 | 80.72 | 0.3K |
12:18 | 80.73 | 80.73 | 80.73 | 80.73 | 0.4K |
12:19 | 80.73 | 80.75 | 80.73 | 80.75 | 1.3K |
12:20 | 80.70 | 80.70 | 80.63 | 80.63 | 2.3K |
12:21 | 80.59 | 80.59 | 80.59 | 80.59 | 3.4K |
12:22 | 80.57 | 80.57 | 80.57 | 80.57 | 1.2K |
12:24 | 80.56 | 80.56 | 80.52 | 80.52 | 24.5K |
12:25 | 80.52 | 80.54 | 80.52 | 80.53 | 2.4K |
12:26 | 80.53 | 80.53 | 80.53 | 80.53 | 1.7K |
12:29 | 80.54 | 80.54 | 80.54 | 80.54 | 2.0K |
12:31 | 80.54 | 80.54 | 80.54 | 80.54 | 0.2K |
12:33 | 80.55 | 80.59 | 80.55 | 80.57 | 1.2K |
12:36 | 80.59 | 80.59 | 80.59 | 80.59 | 0.8K |
12:44 | 80.48 | 80.48 | 80.48 | 80.48 | 2.1K |
12:45 | 80.42 | 80.42 | 80.42 | 80.42 | 0.5K |
12:46 | 80.37 | 80.37 | 80.37 | 80.37 | 0.7K |
12:48 | 80.38 | 80.38 | 80.38 | 80.38 | 1.1K |
12:49 | 80.40 | 80.40 | 80.39 | 80.39 | 0.4K |
12:51 | 80.32 | 80.32 | 80.32 | 80.32 | 0.1K |
12:52 | 80.34 | 80.34 | 80.31 | 80.31 | 0.5K |
12:54 | 80.32 | 80.32 | 80.32 | 80.32 | 0.1K |
12:55 | 80.36 | 80.36 | 80.36 | 80.36 | 0.2K |
12:56 | 80.32 | 80.32 | 80.32 | 80.32 | 3.3K |
12:57 | 80.29 | 80.29 | 80.29 | 80.29 | 0.3K |
12:58 | 80.30 | 80.30 | 80.30 | 80.30 | 0.8K |
13:01 | 80.28 | 80.28 | 80.28 | 80.28 | 0.3K |
13:02 | 80.32 | 80.32 | 80.32 | 80.32 | 0.1K |
13:03 | 80.37 | 80.37 | 80.37 | 80.37 | 0.1K |
13:05 | 80.34 | 80.34 | 80.33 | 80.33 | 5.8K |
13:06 | 80.33 | 80.33 | 80.33 | 80.33 | 0.7K |
13:08 | 80.39 | 80.40 | 80.39 | 80.40 | 0.5K |
13:11 | 80.41 | 80.41 | 80.39 | 80.39 | 0.8K |
13:12 | 80.41 | 80.41 | 80.41 | 80.41 | 0.2K |
13:13 | 80.43 | 80.44 | 80.43 | 80.44 | 0.7K |
13:15 | 80.46 | 80.46 | 80.46 | 80.46 | 0.3K |
13:17 | 80.47 | 80.47 | 80.47 | 80.47 | 0.2K |
13:18 | 80.45 | 80.45 | 80.45 | 80.45 | 0.5K |
13:27 | 80.37 | 80.37 | 80.37 | 80.37 | 0.1K |
13:29 | 80.34 | 80.34 | 80.34 | 80.34 | 0.1K |
13:31 | 80.39 | 80.39 | 80.39 | 80.39 | 0.6K |
13:32 | 80.37 | 80.37 | 80.37 | 80.37 | 0.3K |
13:34 | 80.37 | 80.37 | 80.37 | 80.37 | 0.3K |
13:38 | 80.32 | 80.32 | 80.32 | 80.32 | 0.1K |
13:39 | 80.32 | 80.32 | 80.32 | 80.32 | 8.8K |
13:41 | 80.25 | 80.25 | 80.25 | 80.25 | 0.4K |
13:47 | 80.21 | 80.21 | 80.21 | 80.21 | 0.2K |
13:48 | 80.21 | 80.21 | 80.20 | 80.20 | 7.9K |
13:50 | 80.19 | 80.19 | 80.19 | 80.19 | 0.5K |
13:52 | 80.20 | 80.20 | 80.20 | 80.20 | 0.4K |
13:54 | 80.20 | 80.20 | 80.20 | 80.20 | 0.2K |
13:55 | 80.18 | 80.19 | 80.18 | 80.19 | 1.1K |
13:56 | 80.19 | 80.19 | 80.19 | 80.19 | 2.8K |
13:58 | 80.18 | 80.18 | 80.18 | 80.18 | 0.4K |
14:00 | 80.21 | 80.21 | 80.21 | 80.21 | 0.9K |
14:01 | 80.22 | 80.22 | 80.22 | 80.22 | 0.5K |
14:02 | 80.29 | 80.30 | 80.29 | 80.30 | 1.6K |
14:04 | 80.25 | 80.26 | 80.24 | 80.26 | 2.5K |
14:06 | 80.26 | 80.26 | 80.26 | 80.26 | 0.7K |
14:07 | 80.29 | 80.29 | 80.29 | 80.29 | 4.5K |
14:09 | 80.27 | 80.29 | 80.27 | 80.29 | 0.4K |
14:11 | 80.25 | 80.25 | 80.25 | 80.25 | 1.0K |
14:12 | 80.26 | 80.26 | 80.25 | 80.25 | 3.6K |
14:14 | 80.23 | 80.23 | 80.23 | 80.23 | 1.9K |
14:20 | 80.33 | 80.33 | 80.33 | 80.33 | 0.2K |
14:21 | 80.34 | 80.34 | 80.34 | 80.34 | 0.5K |
14:28 | 80.44 | 80.44 | 80.44 | 80.44 | 0.2K |
14:31 | 80.47 | 80.47 | 80.47 | 80.47 | 1.8K |
14:32 | 80.46 | 80.46 | 80.46 | 80.46 | 0.3K |
14:33 | 80.48 | 80.48 | 80.48 | 80.48 | 0.5K |
14:37 | 80.46 | 80.46 | 80.46 | 80.46 | 0.3K |
14:38 | 80.47 | 80.47 | 80.47 | 80.47 | 0.1K |
14:39 | 80.47 | 80.47 | 80.47 | 80.47 | 0.3K |
14:40 | 80.50 | 80.50 | 80.50 | 80.50 | 0.4K |
14:41 | 80.50 | 80.51 | 80.50 | 80.51 | 1.8K |
14:46 | 80.49 | 80.49 | 80.49 | 80.49 | 0.3K |
14:51 | 80.47 | 80.47 | 80.47 | 80.47 | 0.3K |
14:52 | 80.44 | 80.47 | 80.44 | 80.47 | 2.9K |
14:56 | 80.52 | 80.53 | 80.52 | 80.53 | 1.1K |
14:58 | 80.53 | 80.53 | 80.53 | 80.53 | 0.4K |
14:59 | 80.55 | 80.55 | 80.55 | 80.55 | 0.6K |
15:02 | 80.55 | 80.55 | 80.55 | 80.55 | 0.2K |
15:04 | 80.52 | 80.52 | 80.52 | 80.52 | 0.5K |
15:05 | 80.51 | 80.51 | 80.51 | 80.51 | 0.2K |
15:06 | 80.49 | 80.49 | 80.49 | 80.49 | 1.1K |
15:10 | 80.43 | 80.43 | 80.43 | 80.43 | 0.1K |
15:11 | 80.44 | 80.44 | 80.43 | 80.43 | 0.4K |
15:13 | 80.44 | 80.46 | 80.44 | 80.46 | 4.4K |
15:14 | 80.47 | 80.47 | 80.47 | 80.47 | 0.2K |
15:15 | 80.47 | 80.47 | 80.46 | 80.46 | 1.2K |
15:16 | 80.49 | 80.49 | 80.49 | 80.49 | 0.2K |
15:19 | 80.44 | 80.44 | 80.44 | 80.44 | 3.1K |
15:20 | 80.43 | 80.43 | 80.43 | 80.43 | 1.2K |
15:21 | 80.42 | 80.44 | 80.42 | 80.43 | 0.7K |
15:22 | 80.42 | 80.42 | 80.42 | 80.42 | 1.2K |
15:24 | 80.44 | 80.46 | 80.44 | 80.46 | 2.5K |
15:25 | 80.46 | 80.47 | 80.46 | 80.47 | 0.5K |
15:26 | 80.45 | 80.46 | 80.45 | 80.46 | 0.3K |
15:27 | 80.46 | 80.46 | 80.46 | 80.46 | 0.3K |
15:28 | 80.50 | 80.50 | 80.50 | 80.50 | 3.3K |
15:30 | 80.53 | 80.53 | 80.53 | 80.53 | 0.5K |
15:32 | 80.50 | 80.50 | 80.50 | 80.50 | 0.3K |
15:33 | 80.55 | 80.55 | 80.55 | 80.55 | 0.8K |
15:34 | 80.56 | 80.56 | 80.56 | 80.56 | 2.6K |
15:36 | 80.54 | 80.55 | 80.54 | 80.55 | 1.2K |
15:39 | 80.49 | 80.50 | 80.49 | 80.50 | 0.7K |
15:40 | 80.50 | 80.51 | 80.50 | 80.50 | 2.3K |
15:41 | 80.52 | 80.52 | 80.52 | 80.52 | 1.6K |
15:42 | 80.51 | 80.51 | 80.51 | 80.51 | 0.7K |
15:43 | 80.50 | 80.53 | 80.50 | 80.53 | 1.0K |
15:44 | 80.53 | 80.53 | 80.52 | 80.52 | 1.0K |
15:45 | 80.54 | 80.54 | 80.54 | 80.54 | 0.1K |
15:46 | 80.55 | 80.55 | 80.54 | 80.54 | 2.7K |
15:47 | 80.52 | 80.53 | 80.50 | 80.53 | 5.5K |
15:48 | 80.54 | 80.54 | 80.51 | 80.51 | 0.3K |
15:49 | 80.53 | 80.53 | 80.53 | 80.53 | 0.3K |
15:50 | 80.53 | 80.53 | 80.46 | 80.46 | 2.6K |
15:51 | 80.44 | 80.44 | 80.41 | 80.41 | 0.7K |
15:52 | 80.39 | 80.39 | 80.39 | 80.39 | 0.5K |
15:55 | 80.37 | 80.37 | 80.37 | 80.37 | 0.2K |
15:56 | 80.37 | 80.37 | 80.35 | 80.37 | 4.6K |
15:57 | 80.38 | 80.38 | 80.38 | 80.38 | 0.1K |
15:58 | 80.39 | 80.39 | 80.39 | 80.39 | 0.3K |
15:59 | 80.37 | 80.37 | 80.27 | 80.27 | 13.6K |