5.14
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:31 | 5.15 | 5.15 | 5.15 | 5.15 | 13.1K |
| 09:35 | 5.16 | 5.16 | 5.16 | 5.16 | 3.5K |
| 09:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 09:40 | 5.16 | 5.16 | 5.15 | 5.15 | 20.1K |
| 09:41 | 5.16 | 5.16 | 5.16 | 5.16 | 2.4K |
| 09:48 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 09:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 09:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 10:00 | 5.16 | 5.16 | 5.15 | 5.15 | 11.0K |
| 10:02 | 5.15 | 5.15 | 5.15 | 5.15 | 1.6K |
| 10:03 | 5.15 | 5.16 | 5.15 | 5.16 | 1.3K |
| 10:07 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 10:10 | 5.15 | 5.15 | 5.15 | 5.15 | 11.6K |
| 10:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 10:17 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:18 | 5.16 | 5.16 | 5.16 | 5.16 | 2.2K |
| 10:20 | 5.15 | 5.16 | 5.15 | 5.16 | 66.8K |
| 10:21 | 5.15 | 5.15 | 5.15 | 5.15 | 6.5K |
| 10:22 | 5.15 | 5.15 | 5.15 | 5.15 | 156.8K |
| 10:23 | 5.16 | 5.16 | 5.16 | 5.16 | 103.3K |
| 10:25 | 5.15 | 5.16 | 5.15 | 5.16 | 191.0K |
| 10:26 | 5.16 | 5.16 | 5.16 | 5.16 | 6.2K |
| 10:29 | 5.15 | 5.16 | 5.15 | 5.15 | 12.3K |
| 10:30 | 5.16 | 5.16 | 5.15 | 5.15 | 2.6K |
| 10:31 | 5.15 | 5.15 | 5.15 | 5.15 | 1.7K |
| 10:32 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 10:33 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:35 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 10:36 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 10:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 10:41 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:42 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:44 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:45 | 5.15 | 5.15 | 5.15 | 5.15 | 45.0K |
| 10:46 | 5.15 | 5.15 | 5.15 | 5.15 | 1.4K |
| 10:51 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 10:54 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:55 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 10:58 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 11:01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 11:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:05 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:07 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 11:09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 11:12 | 5.15 | 5.15 | 5.15 | 5.15 | 3.4K |
| 11:15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 11:18 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 11:21 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:22 | 5.15 | 5.15 | 5.15 | 5.15 | 1.3K |
| 11:24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:25 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 11:26 | 5.15 | 5.15 | 5.15 | 5.15 | 1.9K |
| 11:29 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:32 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 11:35 | 5.15 | 5.15 | 5.15 | 5.15 | 6.6K |
| 11:39 | 5.15 | 5.15 | 5.15 | 5.15 | 501.0K |
| 11:41 | 5.15 | 5.15 | 5.15 | 5.15 | 5.0K |
| 11:47 | 5.15 | 5.15 | 5.15 | 5.15 | 2.5K |
| 11:51 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 11:52 | 5.15 | 5.15 | 5.15 | 5.15 | 9.5K |
| 11:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:56 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 11:59 | 5.15 | 5.15 | 5.15 | 5.15 | 10.9K |
| 12:00 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:03 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 12:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 12:05 | 5.15 | 5.15 | 5.15 | 5.15 | 2.9K |
| 12:10 | 5.15 | 5.15 | 5.15 | 5.15 | 2.4K |
| 12:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 12:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 12:15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.2K |
| 12:16 | 5.15 | 5.15 | 5.15 | 5.15 | 16.5K |
| 12:18 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 12:20 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:21 | 5.15 | 5.15 | 5.15 | 5.15 | 6.7K |
| 12:22 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 12:23 | 5.15 | 5.15 | 5.15 | 5.15 | 7.9K |
| 12:25 | 5.15 | 5.15 | 5.15 | 5.15 | 7.9K |
| 12:29 | 5.15 | 5.15 | 5.15 | 5.15 | 12.1K |
| 12:30 | 5.16 | 5.16 | 5.16 | 5.16 | 23.9K |
| 12:33 | 5.16 | 5.16 | 5.16 | 5.16 | 5.8K |
| 12:39 | 5.16 | 5.16 | 5.16 | 5.16 | 13.4K |
| 12:40 | 5.16 | 5.16 | 5.16 | 5.16 | 2.8K |
| 12:44 | 5.16 | 5.16 | 5.16 | 5.16 | 34.5K |
| 12:46 | 5.16 | 5.16 | 5.16 | 5.16 | 28.1K |
| 12:47 | 5.17 | 5.17 | 5.17 | 5.17 | 2.5K |
| 12:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 12:55 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 12:57 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 12:59 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:00 | 5.17 | 5.17 | 5.17 | 5.17 | 5.6K |
| 13:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 13:10 | 5.17 | 5.17 | 5.17 | 5.17 | 29.4K |
| 13:13 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 13:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 13:16 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 13:17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.6K |
| 13:26 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 13:27 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 13:30 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 13:32 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 13:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:34 | 5.17 | 5.17 | 5.17 | 5.17 | 2.4K |
| 13:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 13:37 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:39 | 5.17 | 5.18 | 5.17 | 5.18 | 51.3K |
| 13:40 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 13:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 13:44 | 5.18 | 5.18 | 5.18 | 5.18 | 4.2K |
| 13:48 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 13:49 | 5.18 | 5.18 | 5.18 | 5.18 | 8.0K |
| 13:50 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 13:51 | 5.19 | 5.19 | 5.19 | 5.19 | 9.1K |
| 13:52 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 13:53 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 13:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 13:57 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:03 | 5.19 | 5.19 | 5.19 | 5.19 | 3.4K |
| 14:04 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 14:07 | 5.19 | 5.19 | 5.19 | 5.19 | 16.6K |
| 14:08 | 5.20 | 5.20 | 5.20 | 5.20 | 6.6K |
| 14:11 | 5.20 | 5.20 | 5.20 | 5.20 | 9.5K |
| 14:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:24 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 14:25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:26 | 5.20 | 5.20 | 5.19 | 5.20 | 18.6K |
| 14:28 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 14:29 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 14:32 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:33 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 14:35 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 14:36 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:37 | 5.19 | 5.19 | 5.19 | 5.19 | 2.9K |
| 14:39 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 14:40 | 5.19 | 5.20 | 5.19 | 5.20 | 0.4K |
| 14:41 | 5.20 | 5.20 | 5.20 | 5.20 | 3.2K |
| 14:42 | 5.20 | 5.20 | 5.20 | 5.20 | 1.2K |
| 14:43 | 5.20 | 5.20 | 5.19 | 5.19 | 13.3K |
| 14:44 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 14:45 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 14:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:48 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 14:51 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:54 | 5.20 | 5.20 | 5.20 | 5.20 | 13.9K |
| 14:55 | 5.20 | 5.21 | 5.20 | 5.21 | 27.4K |
| 14:56 | 5.22 | 5.22 | 5.21 | 5.22 | 37.4K |
| 14:58 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 14:59 | 5.22 | 5.22 | 5.21 | 5.22 | 7.2K |
| 15:00 | 5.22 | 5.22 | 5.22 | 5.22 | 1.3K |
| 15:02 | 5.22 | 5.22 | 5.22 | 5.22 | 1.3K |
| 15:04 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 15:05 | 5.22 | 5.22 | 5.22 | 5.22 | 10.9K |
| 15:08 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 15:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 15:10 | 5.22 | 5.22 | 5.22 | 5.22 | 6.0K |
| 15:13 | 5.22 | 5.22 | 5.22 | 5.22 | 3.2K |
| 15:14 | 5.22 | 5.22 | 5.22 | 5.22 | 18.7K |
| 15:15 | 5.23 | 5.23 | 5.23 | 5.23 | 15.0K |
| 15:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 15:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:18 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 15:20 | 5.23 | 5.23 | 5.23 | 5.23 | 10.5K |
| 15:21 | 5.23 | 5.23 | 5.23 | 5.23 | 3.6K |
| 15:25 | 5.23 | 5.23 | 5.23 | 5.23 | 2.5K |
| 15:30 | 5.23 | 5.24 | 5.23 | 5.24 | 7.2K |
| 15:31 | 5.23 | 5.23 | 5.22 | 5.22 | 320.2K |
| 15:33 | 5.22 | 5.22 | 5.20 | 5.20 | 24.8K |
| 15:34 | 5.21 | 5.21 | 5.21 | 5.21 | 4.7K |
| 15:35 | 5.21 | 5.21 | 5.21 | 5.21 | 671.2K |
| 15:37 | 5.21 | 5.21 | 5.21 | 5.21 | 29.4K |
| 15:39 | 5.21 | 5.21 | 5.21 | 5.21 | 1.5K |
| 15:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:42 | 5.21 | 5.21 | 5.20 | 5.20 | 17.2K |
| 15:43 | 5.20 | 5.20 | 5.20 | 5.20 | 1.8K |
| 15:44 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 15:48 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 7.8K |
| 15:50 | 5.20 | 5.20 | 5.20 | 5.20 | 10.6K |
| 15:51 | 5.19 | 5.20 | 5.19 | 5.20 | 8.2K |
| 15:52 | 5.20 | 5.20 | 5.19 | 5.19 | 45.1K |
| 15:54 | 5.19 | 5.19 | 5.19 | 5.19 | 2.5K |
| 15:55 | 5.19 | 5.19 | 5.18 | 5.19 | 1.2K |
| 15:56 | 5.19 | 5.19 | 5.18 | 5.19 | 2.6K |
| 15:57 | 5.19 | 5.19 | 5.18 | 5.19 | 32.7K |
| 15:58 | 5.19 | 5.19 | 5.18 | 5.19 | 3.8K |
| 15:59 | 5.18 | 5.19 | 5.17 | 5.18 | 109.9K |