4.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.03 | 5.05 | 5.03 | 5.05 | 29.8K |
| 09:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 09:32 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 09:33 | 5.11 | 5.12 | 5.11 | 5.12 | 1.7K |
| 09:35 | 5.13 | 5.13 | 5.10 | 5.10 | 0.3K |
| 09:36 | 5.14 | 5.14 | 5.07 | 5.07 | 7.4K |
| 09:37 | 5.10 | 5.10 | 5.06 | 5.06 | 1.8K |
| 09:39 | 5.03 | 5.13 | 5.03 | 5.13 | 3.4K |
| 09:40 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 09:41 | 5.14 | 5.16 | 5.13 | 5.16 | 9.5K |
| 09:44 | 5.12 | 5.12 | 5.12 | 5.12 | 1.7K |
| 09:45 | 5.15 | 5.15 | 5.11 | 5.11 | 2.1K |
| 09:46 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 09:49 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 09:50 | 5.13 | 5.14 | 5.13 | 5.14 | 0.6K |
| 09:51 | 5.13 | 5.13 | 5.13 | 5.13 | 0.8K |
| 09:54 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 09:55 | 5.12 | 5.13 | 5.12 | 5.13 | 0.8K |
| 09:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 09:58 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 09:59 | 5.14 | 5.14 | 5.12 | 5.12 | 0.5K |
| 10:00 | 5.16 | 5.16 | 5.16 | 5.16 | 1.3K |
| 10:01 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 10:02 | 5.19 | 5.19 | 5.17 | 5.18 | 2.3K |
| 10:03 | 5.17 | 5.19 | 5.17 | 5.19 | 1.1K |
| 10:09 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 10:11 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 10:12 | 5.23 | 5.23 | 5.20 | 5.20 | 3.2K |
| 10:13 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 10:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 10:15 | 5.23 | 5.23 | 5.20 | 5.20 | 5.2K |
| 10:16 | 5.21 | 5.21 | 5.21 | 5.21 | 4.7K |
| 10:17 | 5.22 | 5.22 | 5.21 | 5.21 | 2.2K |
| 10:18 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 10:19 | 5.20 | 5.20 | 5.20 | 5.20 | 5.9K |
| 10:20 | 5.18 | 5.18 | 5.18 | 5.18 | 16.0K |
| 10:22 | 5.21 | 5.21 | 5.20 | 5.20 | 0.6K |
| 10:23 | 5.21 | 5.21 | 5.20 | 5.20 | 1.3K |
| 10:24 | 5.19 | 5.19 | 5.19 | 5.19 | 1.7K |
| 10:29 | 5.13 | 5.15 | 5.13 | 5.14 | 4.9K |
| 10:31 | 5.13 | 5.16 | 5.13 | 5.16 | 3.4K |
| 10:32 | 5.14 | 5.14 | 5.14 | 5.14 | 3.5K |
| 10:33 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:34 | 5.15 | 5.15 | 5.14 | 5.14 | 1.5K |
| 10:35 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 10:38 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 10:41 | 5.11 | 5.11 | 5.11 | 5.11 | 1.5K |
| 10:42 | 5.12 | 5.12 | 5.11 | 5.11 | 1.6K |
| 10:43 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 10:44 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 10:45 | 5.11 | 5.13 | 5.11 | 5.13 | 0.4K |
| 10:46 | 5.11 | 5.11 | 5.11 | 5.11 | 1.1K |
| 10:47 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 10:48 | 5.13 | 5.13 | 5.13 | 5.13 | 1.9K |
| 10:50 | 5.14 | 5.15 | 5.14 | 5.15 | 5.7K |
| 10:52 | 5.14 | 5.15 | 5.14 | 5.15 | 2.0K |
| 10:53 | 5.16 | 5.16 | 5.14 | 5.15 | 4.5K |
| 10:54 | 5.14 | 5.16 | 5.14 | 5.16 | 0.7K |
| 10:56 | 5.13 | 5.17 | 5.13 | 5.17 | 1.4K |
| 10:58 | 5.15 | 5.15 | 5.13 | 5.13 | 0.3K |
| 10:59 | 5.13 | 5.14 | 5.13 | 5.14 | 4.5K |
| 11:02 | 5.11 | 5.11 | 5.11 | 5.11 | 2.3K |
| 11:03 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 11:04 | 5.12 | 5.12 | 5.11 | 5.11 | 0.5K |
| 11:05 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 11:06 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 11:07 | 5.10 | 5.10 | 5.09 | 5.09 | 8.1K |
| 11:08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.4K |
| 11:11 | 5.08 | 5.08 | 5.08 | 5.08 | 2.0K |
| 11:14 | 5.10 | 5.10 | 5.10 | 5.10 | 1.9K |
| 11:17 | 5.07 | 5.07 | 5.07 | 5.07 | 1.5K |
| 11:19 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 11:20 | 5.09 | 5.09 | 5.09 | 5.09 | 1.7K |
| 11:22 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 11:24 | 5.08 | 5.08 | 5.06 | 5.07 | 2.2K |
| 11:25 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 11:26 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 11:27 | 5.06 | 5.06 | 5.06 | 5.06 | 2.3K |
| 11:28 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 11:31 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:33 | 5.06 | 5.08 | 5.06 | 5.08 | 0.6K |
| 11:36 | 5.05 | 5.05 | 5.05 | 5.05 | 3.4K |
| 11:37 | 5.05 | 5.06 | 5.05 | 5.06 | 6.5K |
| 11:38 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:40 | 5.06 | 5.06 | 5.06 | 5.06 | 2.3K |
| 11:41 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:42 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 11:43 | 5.06 | 5.06 | 5.06 | 5.06 | 7.9K |
| 11:47 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 11:49 | 5.04 | 5.04 | 5.01 | 5.03 | 6.3K |
| 11:50 | 5.03 | 5.03 | 5.03 | 5.03 | 2.1K |
| 11:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:57 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 11:59 | 5.01 | 5.01 | 5.00 | 5.00 | 1.5K |
| 12:01 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:03 | 5.00 | 5.00 | 5.00 | 5.00 | 6.1K |
| 12:18 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 12:24 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 12:26 | 5.01 | 5.01 | 5.00 | 5.00 | 1.1K |
| 12:27 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 12:30 | 5.00 | 5.01 | 5.00 | 5.01 | 2.1K |
| 12:36 | 4.97 | 4.97 | 4.97 | 4.97 | 5.6K |
| 12:37 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 12:39 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 12:48 | 5.00 | 5.00 | 4.98 | 4.98 | 0.6K |
| 12:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 12:50 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 12:51 | 4.97 | 4.97 | 4.97 | 4.97 | 1.3K |
| 12:52 | 4.98 | 4.99 | 4.98 | 4.99 | 0.7K |
| 12:54 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 12:55 | 5.00 | 5.02 | 5.00 | 5.02 | 0.2K |
| 12:56 | 4.98 | 4.98 | 4.98 | 4.98 | 1.1K |
| 13:05 | 5.00 | 5.00 | 4.98 | 4.98 | 0.4K |
| 13:06 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 13:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 13:10 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 13:11 | 5.00 | 5.00 | 5.00 | 5.00 | 1.5K |
| 13:12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 13:13 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:14 | 5.00 | 5.00 | 4.99 | 4.99 | 0.4K |
| 13:15 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:18 | 5.00 | 5.02 | 5.00 | 5.02 | 1.3K |
| 13:19 | 5.03 | 5.07 | 5.03 | 5.07 | 14.3K |
| 13:20 | 5.07 | 5.09 | 5.05 | 5.09 | 5.4K |
| 13:21 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 13:23 | 5.07 | 5.07 | 5.07 | 5.07 | 1.2K |
| 13:25 | 5.09 | 5.09 | 5.08 | 5.08 | 2.9K |
| 13:26 | 5.08 | 5.08 | 5.08 | 5.08 | 2.0K |
| 13:29 | 5.08 | 5.10 | 5.08 | 5.10 | 5.3K |
| 13:30 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 13:31 | 5.15 | 5.17 | 5.14 | 5.17 | 1.0K |
| 13:32 | 5.15 | 5.15 | 5.15 | 5.15 | 2.7K |
| 13:33 | 5.16 | 5.16 | 5.16 | 5.16 | 1.8K |
| 13:34 | 5.15 | 5.15 | 5.14 | 5.14 | 4.0K |
| 13:35 | 5.14 | 5.16 | 5.14 | 5.14 | 2.5K |
| 13:36 | 5.18 | 5.18 | 5.18 | 5.18 | 3.0K |
| 13:37 | 5.19 | 5.19 | 5.14 | 5.14 | 7.4K |
| 13:38 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 13:40 | 5.17 | 5.17 | 5.17 | 5.17 | 4.0K |
| 13:42 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 13:43 | 5.15 | 5.15 | 5.15 | 5.15 | 1.6K |
| 13:44 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 13:45 | 5.14 | 5.15 | 5.14 | 5.15 | 3.2K |
| 13:46 | 5.13 | 5.13 | 5.13 | 5.13 | 1.9K |
| 13:47 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 13:48 | 5.15 | 5.16 | 5.15 | 5.16 | 3.0K |
| 13:50 | 5.15 | 5.16 | 5.15 | 5.16 | 2.2K |
| 13:51 | 5.15 | 5.15 | 5.15 | 5.15 | 3.1K |
| 13:52 | 5.15 | 5.16 | 5.14 | 5.14 | 8.6K |
| 13:53 | 5.16 | 5.16 | 5.13 | 5.13 | 3.8K |
| 13:54 | 5.12 | 5.12 | 5.11 | 5.11 | 4.3K |
| 13:55 | 5.13 | 5.13 | 5.12 | 5.12 | 3.8K |
| 13:56 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 13:57 | 5.12 | 5.12 | 5.11 | 5.11 | 2.2K |
| 13:58 | 5.12 | 5.15 | 5.12 | 5.15 | 7.3K |
| 13:59 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 14:00 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 14:02 | 5.15 | 5.15 | 5.12 | 5.12 | 2.3K |
| 14:03 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 14:05 | 5.14 | 5.14 | 5.13 | 5.13 | 2.3K |
| 14:06 | 5.13 | 5.16 | 5.13 | 5.16 | 2.1K |
| 14:07 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:08 | 5.17 | 5.17 | 5.16 | 5.16 | 2.5K |
| 14:11 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 14:12 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:13 | 5.15 | 5.15 | 5.15 | 5.15 | 1.7K |
| 14:14 | 5.17 | 5.21 | 5.17 | 5.20 | 7.4K |
| 14:15 | 5.22 | 5.23 | 5.22 | 5.23 | 0.9K |
| 14:16 | 5.23 | 5.24 | 5.22 | 5.23 | 6.1K |
| 14:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 14:18 | 5.20 | 5.20 | 5.20 | 5.20 | 10.8K |
| 14:19 | 5.15 | 5.17 | 5.15 | 5.17 | 1.7K |
| 14:20 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 14:22 | 5.17 | 5.17 | 5.17 | 5.17 | 1.9K |
| 14:23 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:25 | 5.13 | 5.13 | 5.13 | 5.13 | 2.0K |
| 14:26 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 14:27 | 5.16 | 5.16 | 5.14 | 5.15 | 5.6K |
| 14:28 | 5.16 | 5.16 | 5.15 | 5.15 | 4.5K |
| 14:29 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 14:30 | 5.13 | 5.14 | 5.13 | 5.14 | 1.4K |
| 14:32 | 5.15 | 5.16 | 5.15 | 5.16 | 0.6K |
| 14:33 | 5.16 | 5.16 | 5.15 | 5.16 | 3.0K |
| 14:35 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:36 | 5.15 | 5.16 | 5.15 | 5.16 | 1.9K |
| 14:37 | 5.15 | 5.15 | 5.13 | 5.13 | 5.7K |
| 14:38 | 5.11 | 5.11 | 5.11 | 5.11 | 13.5K |
| 14:41 | 5.06 | 5.06 | 5.06 | 5.06 | 1.7K |
| 14:44 | 5.05 | 5.05 | 5.05 | 5.05 | 2.4K |
| 14:45 | 5.05 | 5.08 | 5.05 | 5.08 | 2.6K |
| 14:46 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 14:47 | 5.07 | 5.07 | 5.05 | 5.05 | 2.2K |
| 14:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 14:50 | 5.05 | 5.05 | 5.05 | 5.05 | 2.1K |
| 14:52 | 5.07 | 5.08 | 5.07 | 5.08 | 5.2K |
| 14:53 | 5.06 | 5.07 | 5.06 | 5.07 | 4.4K |
| 14:54 | 5.07 | 5.07 | 5.07 | 5.07 | 2.1K |
| 14:55 | 5.08 | 5.10 | 5.08 | 5.08 | 2.2K |
| 14:58 | 5.09 | 5.09 | 5.09 | 5.09 | 2.2K |
| 15:00 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 15:01 | 5.11 | 5.11 | 5.08 | 5.08 | 1.0K |
| 15:02 | 5.10 | 5.12 | 5.10 | 5.12 | 10.0K |
| 15:03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:04 | 5.10 | 5.10 | 5.10 | 5.10 | 1.2K |
| 15:05 | 5.12 | 5.12 | 5.10 | 5.10 | 0.2K |
| 15:06 | 5.12 | 5.14 | 5.12 | 5.14 | 2.4K |
| 15:08 | 5.15 | 5.15 | 5.13 | 5.13 | 1.6K |
| 15:09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:10 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 15:19 | 5.17 | 5.18 | 5.13 | 5.13 | 12.2K |
| 15:21 | 5.16 | 5.17 | 5.15 | 5.17 | 5.0K |
| 15:23 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 15:24 | 5.14 | 5.14 | 5.14 | 5.14 | 7.3K |
| 15:25 | 5.11 | 5.11 | 5.11 | 5.11 | 1.2K |
| 15:27 | 5.13 | 5.13 | 5.13 | 5.13 | 2.0K |
| 15:29 | 5.13 | 5.13 | 5.13 | 5.13 | 1.2K |
| 15:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:32 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 15:35 | 5.11 | 5.11 | 5.11 | 5.11 | 0.9K |
| 15:36 | 5.11 | 5.11 | 5.10 | 5.10 | 4.1K |
| 15:38 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 15:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 15:40 | 5.08 | 5.08 | 5.08 | 5.08 | 12.2K |
| 15:41 | 5.08 | 5.08 | 5.06 | 5.06 | 1.9K |
| 15:42 | 5.09 | 5.09 | 5.09 | 5.09 | 3.2K |
| 15:43 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 15:44 | 5.08 | 5.08 | 5.08 | 5.08 | 2.6K |
| 15:45 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 15:46 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 15:47 | 5.09 | 5.11 | 5.09 | 5.11 | 2.7K |
| 15:48 | 5.11 | 5.11 | 5.11 | 5.11 | 3.1K |
| 15:49 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 15:51 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 15:52 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 15:53 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 15:54 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 15:55 | 5.12 | 5.12 | 5.10 | 5.10 | 6.0K |
| 15:56 | 5.10 | 5.10 | 5.09 | 5.09 | 2.9K |
| 15:57 | 5.11 | 5.11 | 5.09 | 5.09 | 5.5K |
| 15:58 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 15:59 | 5.10 | 5.11 | 5.09 | 5.11 | 25.5K |