40,900.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 42,800.00 | 43,500.00 | 42,700.00 | 43,400.00 | 96.6K |
| 09:05 | 43,500.00 | 43,950.00 | 43,250.00 | 43,900.00 | 62.6K |
| 09:10 | 43,950.00 | 45,150.00 | 43,900.00 | 44,800.00 | 136.2K |
| 09:15 | 44,700.00 | 46,350.00 | 44,700.00 | 46,000.00 | 159.7K |
| 09:20 | 46,100.00 | 46,100.00 | 45,000.00 | 45,200.00 | 83.1K |
| 09:25 | 45,200.00 | 45,950.00 | 45,150.00 | 45,900.00 | 58.2K |
| 09:30 | 46,250.00 | 46,950.00 | 46,000.00 | 46,950.00 | 160.6K |
| 09:35 | 46,800.00 | 47,200.00 | 46,550.00 | 46,950.00 | 85.7K |
| 09:40 | 47,000.00 | 48,400.00 | 47,000.00 | 48,200.00 | 121.9K |
| 09:45 | 48,200.00 | 48,250.00 | 47,200.00 | 47,550.00 | 88.4K |
| 09:50 | 47,600.00 | 47,750.00 | 47,250.00 | 47,600.00 | 58.4K |
| 09:55 | 47,550.00 | 48,150.00 | 47,500.00 | 48,050.00 | 57.3K |
| 10:00 | 48,100.00 | 48,100.00 | 46,950.00 | 47,000.00 | 81.5K |
| 10:05 | 46,950.00 | 47,450.00 | 46,800.00 | 47,450.00 | 29.9K |
| 10:10 | 47,450.00 | 48,000.00 | 47,300.00 | 47,900.00 | 36.0K |
| 10:15 | 47,900.00 | 47,950.00 | 47,350.00 | 47,600.00 | 30.4K |
| 10:20 | 47,600.00 | 47,650.00 | 47,200.00 | 47,500.00 | 22.5K |
| 10:25 | 47,500.00 | 47,600.00 | 47,250.00 | 47,300.00 | 16.2K |
| 10:30 | 47,300.00 | 47,400.00 | 47,100.00 | 47,150.00 | 17.5K |
| 10:35 | 47,200.00 | 47,400.00 | 47,100.00 | 47,200.00 | 15.8K |
| 10:40 | 47,150.00 | 47,250.00 | 46,850.00 | 47,000.00 | 20.7K |
| 10:45 | 47,000.00 | 47,100.00 | 46,700.00 | 46,800.00 | 23.2K |
| 10:50 | 46,850.00 | 47,050.00 | 46,750.00 | 47,000.00 | 16.2K |
| 10:55 | 47,050.00 | 47,050.00 | 46,550.00 | 46,600.00 | 18.2K |
| 11:00 | 46,600.00 | 46,700.00 | 46,550.00 | 46,550.00 | 8.0K |
| 11:05 | 46,550.00 | 46,900.00 | 46,550.00 | 46,750.00 | 9.4K |
| 11:10 | 46,800.00 | 46,850.00 | 46,600.00 | 46,800.00 | 7.5K |
| 11:15 | 46,850.00 | 46,900.00 | 46,750.00 | 46,900.00 | 5.6K |
| 11:20 | 46,850.00 | 47,300.00 | 46,850.00 | 47,200.00 | 20.6K |
| 11:25 | 47,200.00 | 47,350.00 | 47,150.00 | 47,300.00 | 9.8K |
| 11:30 | 47,250.00 | 47,350.00 | 47,050.00 | 47,050.00 | 10.8K |
| 11:35 | 47,050.00 | 47,300.00 | 47,000.00 | 47,200.00 | 5.4K |
| 11:40 | 47,250.00 | 47,450.00 | 47,100.00 | 47,400.00 | 11.0K |
| 11:45 | 47,400.00 | 47,500.00 | 47,350.00 | 47,400.00 | 8.5K |
| 11:50 | 47,400.00 | 47,450.00 | 47,300.00 | 47,450.00 | 5.9K |
| 11:55 | 47,450.00 | 47,450.00 | 47,250.00 | 47,300.00 | 8.4K |
| 12:00 | 47,250.00 | 47,500.00 | 47,200.00 | 47,500.00 | 10.3K |
| 12:05 | 47,500.00 | 47,650.00 | 47,350.00 | 47,450.00 | 13.3K |
| 12:10 | 47,400.00 | 47,600.00 | 47,400.00 | 47,550.00 | 7.1K |
| 12:15 | 47,550.00 | 47,550.00 | 47,450.00 | 47,500.00 | 7.5K |
| 12:20 | 47,550.00 | 47,900.00 | 47,500.00 | 47,850.00 | 26.1K |
| 12:25 | 47,850.00 | 47,850.00 | 47,500.00 | 47,800.00 | 26.8K |
| 12:30 | 47,800.00 | 47,950.00 | 47,650.00 | 47,750.00 | 16.9K |
| 12:35 | 47,775.00 | 47,775.00 | 47,500.00 | 47,550.00 | 8.1K |
| 12:40 | 47,550.00 | 47,600.00 | 47,400.00 | 47,450.00 | 9.6K |
| 12:45 | 47,450.00 | 47,550.00 | 47,400.00 | 47,500.00 | 5.5K |
| 12:50 | 47,500.00 | 47,550.00 | 47,450.00 | 47,450.00 | 7.1K |
| 12:55 | 47,450.00 | 47,450.00 | 47,000.00 | 47,000.00 | 15.2K |
| 13:00 | 47,050.00 | 47,100.00 | 46,850.00 | 46,950.00 | 19.4K |
| 13:05 | 47,000.00 | 47,100.00 | 46,900.00 | 46,950.00 | 8.4K |
| 13:10 | 46,950.00 | 47,100.00 | 46,900.00 | 47,050.00 | 6.3K |
| 13:15 | 47,100.00 | 47,200.00 | 47,050.00 | 47,150.00 | 4.8K |
| 13:20 | 47,200.00 | 47,300.00 | 47,150.00 | 47,200.00 | 2.5K |
| 13:25 | 47,200.00 | 47,200.00 | 47,050.00 | 47,050.00 | 4.1K |
| 13:30 | 47,100.00 | 47,100.00 | 47,000.00 | 47,050.00 | 3.1K |
| 13:35 | 47,050.00 | 47,100.00 | 47,000.00 | 47,000.00 | 4.5K |
| 13:40 | 46,950.00 | 47,100.00 | 46,950.00 | 47,050.00 | 5.6K |
| 13:45 | 47,050.00 | 47,200.00 | 47,000.00 | 47,050.00 | 5.7K |
| 13:50 | 47,050.00 | 47,300.00 | 47,050.00 | 47,250.00 | 5.2K |
| 13:55 | 47,250.00 | 47,300.00 | 47,050.00 | 47,100.00 | 9.8K |
| 14:00 | 47,100.00 | 47,300.00 | 47,050.00 | 47,250.00 | 12.3K |
| 14:05 | 47,200.00 | 47,250.00 | 47,100.00 | 47,200.00 | 4.4K |
| 14:10 | 47,200.00 | 47,300.00 | 47,200.00 | 47,250.00 | 7.6K |
| 14:15 | 47,250.00 | 47,250.00 | 47,050.00 | 47,150.00 | 6.2K |
| 14:20 | 47,100.00 | 47,400.00 | 47,050.00 | 47,200.00 | 10.5K |
| 14:25 | 47,250.00 | 47,250.00 | 47,100.00 | 47,100.00 | 3.9K |
| 14:30 | 47,100.00 | 47,100.00 | 47,000.00 | 47,050.00 | 3.7K |
| 14:35 | 47,025.00 | 47,250.00 | 47,000.00 | 47,250.00 | 5.7K |
| 14:40 | 47,200.00 | 47,250.00 | 47,100.00 | 47,150.00 | 5.9K |
| 14:45 | 47,150.00 | 47,200.00 | 47,000.00 | 47,050.00 | 4.0K |
| 14:50 | 47,050.00 | 47,150.00 | 47,050.00 | 47,100.00 | 2.7K |
| 14:55 | 47,100.00 | 47,150.00 | 46,950.00 | 46,950.00 | 4.5K |
| 15:00 | 46,950.00 | 47,200.00 | 46,850.00 | 47,200.00 | 19.3K |
| 15:05 | 47,250.00 | 47,300.00 | 47,150.00 | 47,250.00 | 11.5K |
| 15:10 | 47,200.00 | 47,300.00 | 47,150.00 | 47,200.00 | 11.5K |
| 15:15 | 47,200.00 | 47,350.00 | 47,150.00 | 47,250.00 | 16.9K |
| 15:25 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 24.2K |