40,900.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 46,700.00 | 46,900.00 | 46,500.00 | 46,850.00 | 34.7K |
| 09:05 | 46,850.00 | 47,150.00 | 46,850.00 | 47,150.00 | 17.0K |
| 09:10 | 47,150.00 | 47,600.00 | 47,050.00 | 47,450.00 | 42.4K |
| 09:15 | 47,500.00 | 47,650.00 | 47,300.00 | 47,650.00 | 16.3K |
| 09:20 | 47,650.00 | 47,900.00 | 47,600.00 | 47,750.00 | 32.0K |
| 09:25 | 47,700.00 | 47,800.00 | 47,450.00 | 47,500.00 | 19.6K |
| 09:30 | 47,500.00 | 47,500.00 | 46,950.00 | 47,000.00 | 23.3K |
| 09:35 | 47,000.00 | 47,050.00 | 46,850.00 | 46,850.00 | 10.9K |
| 09:40 | 46,850.00 | 46,900.00 | 46,650.00 | 46,800.00 | 15.3K |
| 09:45 | 46,800.00 | 47,150.00 | 46,800.00 | 47,150.00 | 6.9K |
| 09:50 | 47,200.00 | 47,350.00 | 47,150.00 | 47,250.00 | 8.4K |
| 09:55 | 47,250.00 | 47,600.00 | 47,250.00 | 47,550.00 | 12.3K |
| 10:00 | 47,550.00 | 47,550.00 | 47,250.00 | 47,250.00 | 7.6K |
| 10:05 | 47,250.00 | 47,350.00 | 47,200.00 | 47,350.00 | 3.1K |
| 10:10 | 47,300.00 | 47,550.00 | 47,250.00 | 47,500.00 | 5.4K |
| 10:15 | 47,500.00 | 47,500.00 | 47,400.00 | 47,400.00 | 3.3K |
| 10:20 | 47,400.00 | 47,550.00 | 47,350.00 | 47,400.00 | 5.7K |
| 10:25 | 47,450.00 | 47,450.00 | 47,350.00 | 47,400.00 | 2.4K |
| 10:30 | 47,400.00 | 47,450.00 | 47,300.00 | 47,350.00 | 5.0K |
| 10:35 | 47,350.00 | 47,500.00 | 47,300.00 | 47,500.00 | 4.4K |
| 10:40 | 47,450.00 | 47,500.00 | 47,400.00 | 47,450.00 | 4.7K |
| 10:45 | 47,500.00 | 47,500.00 | 47,400.00 | 47,400.00 | 1.3K |
| 10:50 | 47,400.00 | 47,450.00 | 47,350.00 | 47,350.00 | 3.7K |
| 10:55 | 47,350.00 | 47,650.00 | 47,350.00 | 47,650.00 | 7.3K |
| 11:00 | 47,600.00 | 47,700.00 | 47,550.00 | 47,550.00 | 5.1K |
| 11:05 | 47,600.00 | 47,600.00 | 47,450.00 | 47,500.00 | 2.9K |
| 11:10 | 47,500.00 | 47,550.00 | 47,400.00 | 47,400.00 | 2.1K |
| 11:15 | 47,450.00 | 47,500.00 | 47,400.00 | 47,500.00 | 4.6K |
| 11:20 | 47,500.00 | 47,700.00 | 47,450.00 | 47,650.00 | 4.9K |
| 11:25 | 47,650.00 | 47,850.00 | 47,650.00 | 47,850.00 | 8.4K |
| 11:30 | 47,800.00 | 48,000.00 | 47,750.00 | 48,000.00 | 14.5K |
| 11:35 | 48,000.00 | 48,200.00 | 47,900.00 | 48,000.00 | 19.5K |
| 11:40 | 48,050.00 | 48,100.00 | 47,900.00 | 48,000.00 | 8.3K |
| 11:45 | 48,000.00 | 48,050.00 | 47,900.00 | 48,025.00 | 3.8K |
| 11:50 | 48,000.00 | 48,050.00 | 47,850.00 | 47,900.00 | 7.2K |
| 11:55 | 47,900.00 | 47,950.00 | 47,500.00 | 47,800.00 | 10.2K |
| 12:00 | 47,800.00 | 48,150.00 | 47,750.00 | 48,150.00 | 7.0K |
| 12:05 | 48,150.00 | 48,250.00 | 48,000.00 | 48,050.00 | 11.7K |
| 12:10 | 48,025.00 | 48,050.00 | 47,650.00 | 47,750.00 | 6.9K |
| 12:15 | 47,750.00 | 47,800.00 | 47,600.00 | 47,650.00 | 5.7K |
| 12:20 | 47,650.00 | 47,800.00 | 47,600.00 | 47,650.00 | 4.7K |
| 12:25 | 47,600.00 | 47,650.00 | 47,450.00 | 47,450.00 | 4.7K |
| 12:30 | 47,450.00 | 47,500.00 | 47,350.00 | 47,450.00 | 4.3K |
| 12:35 | 47,450.00 | 47,550.00 | 47,350.00 | 47,500.00 | 3.0K |
| 12:40 | 47,550.00 | 47,600.00 | 47,550.00 | 47,550.00 | 1.2K |
| 12:45 | 47,500.00 | 47,650.00 | 47,500.00 | 47,600.00 | 1.0K |
| 12:50 | 47,600.00 | 47,600.00 | 47,400.00 | 47,450.00 | 3.8K |
| 12:55 | 47,450.00 | 47,450.00 | 47,250.00 | 47,300.00 | 6.5K |
| 13:00 | 47,300.00 | 47,400.00 | 47,050.00 | 47,100.00 | 9.6K |
| 13:05 | 47,100.00 | 47,200.00 | 47,050.00 | 47,050.00 | 5.3K |
| 13:10 | 47,100.00 | 47,100.00 | 46,950.00 | 46,950.00 | 7.1K |
| 13:15 | 47,000.00 | 47,000.00 | 46,900.00 | 46,950.00 | 5.7K |
| 13:20 | 46,950.00 | 46,950.00 | 46,750.00 | 46,750.00 | 9.7K |
| 13:25 | 46,800.00 | 47,000.00 | 46,750.00 | 46,950.00 | 2.6K |
| 13:30 | 46,950.00 | 47,100.00 | 46,950.00 | 47,100.00 | 3.4K |
| 13:35 | 47,100.00 | 47,250.00 | 47,100.00 | 47,250.00 | 2.9K |
| 13:40 | 47,150.00 | 47,300.00 | 47,150.00 | 47,225.00 | 3.8K |
| 13:45 | 47,250.00 | 47,250.00 | 47,150.00 | 47,150.00 | 2.4K |
| 13:50 | 47,200.00 | 47,300.00 | 47,100.00 | 47,250.00 | 2.9K |
| 13:55 | 47,250.00 | 47,450.00 | 47,200.00 | 47,450.00 | 2.4K |
| 14:00 | 47,450.00 | 47,500.00 | 47,150.00 | 47,200.00 | 5.6K |
| 14:05 | 47,100.00 | 47,200.00 | 47,000.00 | 47,000.00 | 4.1K |
| 14:10 | 47,050.00 | 47,200.00 | 47,000.00 | 47,100.00 | 2.5K |
| 14:15 | 47,200.00 | 47,200.00 | 47,000.00 | 47,050.00 | 4.7K |
| 14:20 | 47,000.00 | 47,050.00 | 46,900.00 | 47,000.00 | 11.8K |
| 14:25 | 47,000.00 | 47,100.00 | 47,000.00 | 47,050.00 | 3.2K |
| 14:30 | 47,050.00 | 47,100.00 | 46,950.00 | 47,000.00 | 3.6K |
| 14:35 | 47,000.00 | 47,250.00 | 47,000.00 | 47,200.00 | 2.7K |
| 14:40 | 47,200.00 | 47,300.00 | 47,100.00 | 47,250.00 | 2.4K |
| 14:45 | 47,250.00 | 47,250.00 | 47,000.00 | 47,000.00 | 4.7K |
| 14:50 | 47,050.00 | 47,100.00 | 47,000.00 | 47,100.00 | 2.2K |
| 14:55 | 47,050.00 | 47,100.00 | 47,000.00 | 47,100.00 | 4.0K |
| 15:00 | 47,050.00 | 47,100.00 | 46,900.00 | 47,000.00 | 4.8K |
| 15:05 | 46,950.00 | 47,100.00 | 46,950.00 | 47,100.00 | 2.7K |
| 15:10 | 47,050.00 | 47,100.00 | 46,950.00 | 46,950.00 | 5.7K |
| 15:15 | 46,950.00 | 47,050.00 | 46,900.00 | 47,000.00 | 5.7K |
| 15:25 | 46,950.00 | 46,950.00 | 46,950.00 | 46,950.00 | 12.6K |