40.48
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 41.89 | 42.26 | 41.89 | 41.92 | 163.3K |
09:35 | 41.92 | 42.12 | 41.84 | 41.98 | 185.3K |
09:40 | 41.97 | 42.01 | 41.85 | 41.90 | 123.6K |
09:45 | 41.87 | 41.91 | 41.70 | 41.79 | 162.6K |
09:50 | 41.77 | 42.05 | 41.76 | 41.91 | 85.0K |
09:55 | 41.90 | 42.17 | 41.88 | 42.12 | 98.6K |
10:00 | 42.15 | 42.33 | 42.08 | 42.16 | 105.6K |
10:05 | 42.17 | 42.18 | 41.92 | 41.96 | 69.9K |
10:10 | 41.95 | 41.96 | 41.80 | 41.80 | 127.1K |
10:15 | 41.82 | 41.89 | 41.79 | 41.88 | 116.2K |
10:20 | 41.95 | 42.25 | 41.95 | 42.22 | 94.2K |
10:25 | 42.22 | 42.24 | 42.05 | 42.23 | 59.6K |
10:30 | 42.17 | 42.23 | 42.08 | 42.12 | 50.8K |
10:35 | 42.13 | 42.16 | 42.02 | 42.09 | 61.3K |
10:40 | 42.07 | 42.25 | 42.07 | 42.24 | 63.5K |
10:45 | 42.24 | 42.30 | 42.20 | 42.30 | 52.9K |
10:50 | 42.32 | 42.60 | 42.31 | 42.60 | 191.6K |
10:55 | 42.60 | 42.68 | 42.36 | 42.45 | 73.4K |
11:00 | 42.48 | 42.67 | 42.48 | 42.63 | 109.5K |
11:05 | 42.63 | 42.80 | 42.55 | 42.78 | 188.7K |
11:10 | 42.84 | 43.00 | 42.67 | 42.88 | 228.9K |
11:15 | 42.84 | 42.92 | 42.73 | 42.80 | 29.0K |
11:20 | 42.81 | 42.97 | 42.75 | 42.95 | 92.9K |
11:25 | 42.95 | 43.38 | 42.95 | 43.31 | 275.8K |
13:00 | 43.36 | 43.36 | 43.04 | 43.12 | 131.8K |
13:05 | 43.13 | 43.18 | 42.87 | 42.87 | 87.7K |
13:10 | 42.84 | 42.86 | 42.70 | 42.74 | 33.6K |
13:15 | 42.75 | 42.78 | 42.57 | 42.57 | 60.1K |
13:20 | 42.57 | 42.58 | 42.40 | 42.43 | 77.8K |
13:25 | 42.44 | 42.50 | 42.34 | 42.50 | 127.3K |
13:30 | 42.49 | 42.67 | 42.49 | 42.62 | 84.2K |
13:35 | 42.59 | 42.86 | 42.59 | 42.84 | 69.3K |
13:40 | 42.84 | 42.89 | 42.70 | 42.70 | 57.1K |
13:45 | 42.72 | 42.75 | 42.51 | 42.70 | 49.9K |
13:50 | 42.70 | 42.83 | 42.65 | 42.65 | 27.7K |
13:55 | 42.63 | 42.76 | 42.51 | 42.59 | 83.0K |
14:00 | 42.59 | 42.59 | 42.35 | 42.35 | 85.8K |
14:05 | 42.35 | 42.39 | 42.16 | 42.24 | 152.9K |
14:10 | 42.23 | 42.23 | 41.96 | 42.18 | 146.8K |
14:15 | 42.13 | 42.30 | 42.02 | 42.21 | 63.3K |
14:20 | 42.22 | 42.22 | 41.98 | 41.98 | 56.5K |
14:25 | 42.00 | 42.11 | 41.90 | 41.92 | 99.5K |
14:30 | 41.92 | 42.07 | 41.86 | 41.92 | 73.4K |
14:35 | 41.92 | 41.97 | 41.71 | 41.75 | 183.7K |
14:40 | 41.74 | 41.85 | 41.58 | 41.81 | 172.9K |
14:45 | 41.85 | 42.25 | 41.85 | 42.25 | 202.5K |
14:50 | 42.24 | 42.45 | 42.23 | 42.43 | 199.0K |
14:55 | 42.43 | 42.43 | 42.31 | 42.35 | 46.9K |
15:40 | 42.29 | 42.29 | 42.29 | 42.29 | 0.0K |