마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 38.70 | 39.05 | 38.55 | 38.85 | 734.8K |
09:35 | 38.90 | 38.90 | 38.60 | 38.65 | 29.8K |
09:40 | 38.70 | 38.75 | 38.55 | 38.55 | 45.0K |
09:45 | 38.60 | 38.70 | 38.60 | 38.65 | 44.2K |
09:50 | 38.70 | 38.70 | 38.50 | 38.70 | 46.0K |
09:55 | 38.70 | 38.80 | 38.65 | 38.75 | 40.8K |
10:00 | 38.80 | 38.80 | 38.70 | 38.70 | 17.6K |
10:05 | 38.80 | 38.80 | 38.70 | 38.70 | 37.4K |
10:10 | 38.75 | 38.80 | 38.65 | 38.80 | 41.6K |
10:15 | 38.75 | 38.80 | 38.70 | 38.80 | 12.2K |
10:20 | 38.75 | 38.80 | 38.75 | 38.80 | 12.2K |
10:25 | 38.85 | 38.90 | 38.85 | 38.90 | 17.0K |
10:30 | 38.90 | 38.90 | 38.85 | 38.85 | 34.2K |
10:35 | 38.75 | 38.80 | 38.75 | 38.80 | 32.8K |
10:40 | 38.75 | 38.80 | 38.75 | 38.75 | 1.6K |
10:45 | 38.80 | 38.80 | 38.75 | 38.80 | 40.0K |
10:50 | 38.85 | 38.95 | 38.85 | 38.95 | 114.3K |
10:55 | 38.90 | 38.95 | 38.90 | 38.90 | 16.2K |
11:00 | 38.95 | 39.00 | 38.95 | 39.00 | 45.4K |
11:05 | 38.95 | 39.00 | 38.95 | 39.00 | 19.4K |
11:10 | 39.00 | 39.20 | 39.00 | 39.15 | 68.4K |
11:15 | 39.20 | 39.25 | 39.15 | 39.20 | 80.4K |
11:20 | 39.30 | 39.30 | 39.25 | 39.25 | 33.2K |
11:25 | 39.30 | 39.35 | 39.25 | 39.30 | 85.0K |
11:30 | 39.25 | 39.35 | 39.20 | 39.30 | 86.0K |
11:35 | 39.25 | 39.25 | 39.15 | 39.20 | 29.8K |
11:40 | 39.20 | 39.20 | 39.05 | 39.15 | 92.0K |
11:45 | 39.00 | 39.15 | 39.00 | 39.15 | 40.8K |
11:50 | 39.05 | 39.10 | 39.05 | 39.05 | 30.2K |
11:55 | 39.00 | 39.10 | 39.00 | 39.10 | 13.4K |
13:00 | 39.05 | 39.25 | 39.00 | 39.15 | 92.8K |
13:05 | 39.20 | 39.20 | 39.10 | 39.20 | 61.8K |
13:10 | 39.15 | 39.25 | 39.15 | 39.15 | 91.4K |
13:15 | 39.10 | 39.15 | 39.00 | 39.00 | 60.4K |
13:20 | 39.10 | 39.10 | 38.90 | 39.00 | 27.6K |
13:25 | 38.90 | 39.00 | 38.90 | 38.95 | 10.4K |
13:30 | 38.85 | 38.95 | 38.85 | 38.95 | 35.6K |
13:35 | 39.00 | 39.05 | 38.95 | 39.05 | 42.2K |
13:40 | 38.95 | 39.05 | 38.95 | 39.05 | 8.2K |
13:45 | 39.00 | 39.05 | 39.00 | 39.05 | 7.4K |
13:50 | 38.95 | 39.05 | 38.95 | 38.95 | 14.4K |
13:55 | 39.00 | 39.00 | 38.95 | 39.00 | 12.2K |
14:00 | 38.95 | 39.00 | 38.90 | 39.00 | 22.4K |
14:05 | 38.95 | 39.00 | 38.95 | 39.00 | 11.2K |
14:10 | 38.95 | 39.00 | 38.95 | 38.95 | 17.4K |
14:15 | 39.00 | 39.00 | 38.95 | 39.00 | 15.8K |
14:20 | 38.95 | 39.00 | 38.95 | 39.00 | 6.0K |
14:25 | 38.95 | 39.05 | 38.95 | 39.00 | 39.6K |
14:30 | 39.05 | 39.15 | 39.00 | 39.15 | 59.8K |
14:35 | 39.05 | 39.15 | 39.05 | 39.15 | 6.0K |
14:40 | 39.05 | 39.10 | 39.00 | 39.05 | 17.6K |
14:50 | 39.00 | 39.10 | 39.00 | 39.10 | 43.6K |
14:55 | 39.00 | 39.10 | 39.00 | 39.00 | 18.8K |
15:00 | 39.10 | 39.10 | 39.05 | 39.05 | 14.6K |
15:05 | 39.10 | 39.10 | 39.05 | 39.10 | 15.6K |
15:10 | 39.05 | 39.10 | 39.05 | 39.10 | 41.6K |
15:15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.0K |
15:20 | 39.10 | 39.10 | 39.05 | 39.10 | 28.4K |
15:25 | 39.05 | 39.10 | 39.05 | 39.10 | 7.4K |
15:30 | 39.05 | 39.05 | 39.00 | 39.05 | 29.0K |
15:35 | 39.10 | 39.10 | 39.05 | 39.05 | 7.0K |
15:40 | 39.10 | 39.10 | 38.95 | 38.95 | 45.0K |
15:45 | 39.05 | 39.05 | 38.95 | 38.95 | 29.6K |
15:50 | 38.90 | 38.95 | 38.85 | 38.90 | 54.2K |
15:55 | 38.85 | 38.95 | 38.85 | 38.90 | 88.2K |