48,200.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 41,500.00 | 42,500.00 | 41,500.00 | 42,175.00 | 1.8K |
| 09:05 | 42,150.00 | 42,150.00 | 41,800.00 | 42,000.00 | 1.0K |
| 09:10 | 41,850.00 | 42,000.00 | 41,550.00 | 42,000.00 | 1.0K |
| 09:15 | 41,950.00 | 41,950.00 | 41,650.00 | 41,800.00 | 0.2K |
| 09:20 | 41,750.00 | 41,800.00 | 41,700.00 | 41,700.00 | 0.2K |
| 09:25 | 41,750.00 | 42,000.00 | 41,750.00 | 41,950.00 | 0.7K |
| 09:30 | 42,000.00 | 42,000.00 | 41,800.00 | 41,900.00 | 0.4K |
| 09:35 | 41,950.00 | 42,200.00 | 41,700.00 | 41,800.00 | 1.3K |
| 09:40 | 41,800.00 | 42,200.00 | 41,700.00 | 42,100.00 | 0.5K |
| 09:45 | 42,100.00 | 42,100.00 | 41,850.00 | 42,100.00 | 0.7K |
| 09:50 | 42,100.00 | 42,150.00 | 41,850.00 | 41,950.00 | 0.3K |
| 09:55 | 41,950.00 | 42,000.00 | 41,750.00 | 41,900.00 | 0.5K |
| 10:00 | 41,850.00 | 41,850.00 | 41,800.00 | 41,800.00 | 0.2K |
| 10:05 | 41,750.00 | 41,800.00 | 41,650.00 | 41,700.00 | 0.5K |
| 10:10 | 41,650.00 | 41,950.00 | 41,650.00 | 41,950.00 | 0.5K |
| 10:15 | 41,950.00 | 42,150.00 | 41,950.00 | 42,150.00 | 0.4K |
| 10:20 | 42,200.00 | 42,200.00 | 41,900.00 | 42,100.00 | 0.5K |
| 10:25 | 42,150.00 | 42,150.00 | 42,000.00 | 42,050.00 | 0.1K |
| 10:30 | 42,050.00 | 42,050.00 | 41,850.00 | 41,850.00 | 0.3K |
| 10:35 | 41,850.00 | 41,900.00 | 41,700.00 | 41,700.00 | 0.9K |
| 10:40 | 41,850.00 | 41,850.00 | 41,700.00 | 41,750.00 | 0.3K |
| 10:45 | 41,750.00 | 42,200.00 | 41,750.00 | 42,100.00 | 1.0K |
| 10:50 | 42,100.00 | 42,150.00 | 41,800.00 | 42,050.00 | 0.5K |
| 10:55 | 42,100.00 | 42,200.00 | 41,700.00 | 42,050.00 | 0.6K |
| 11:00 | 42,050.00 | 42,200.00 | 41,850.00 | 41,900.00 | 0.4K |
| 11:05 | 41,900.00 | 42,200.00 | 41,850.00 | 42,150.00 | 1.5K |
| 11:10 | 42,150.00 | 42,300.00 | 42,000.00 | 42,300.00 | 1.0K |
| 11:15 | 42,300.00 | 42,450.00 | 41,700.00 | 42,300.00 | 0.9K |
| 11:20 | 42,100.00 | 42,450.00 | 41,850.00 | 42,100.00 | 0.8K |
| 11:25 | 42,100.00 | 42,100.00 | 41,550.00 | 41,550.00 | 1.0K |
| 11:30 | 41,500.00 | 41,750.00 | 41,450.00 | 41,650.00 | 1.1K |
| 11:35 | 41,650.00 | 41,950.00 | 41,650.00 | 41,800.00 | 0.8K |
| 11:40 | 41,800.00 | 41,800.00 | 41,600.00 | 41,650.00 | 0.2K |
| 11:45 | 41,650.00 | 41,650.00 | 41,500.00 | 41,600.00 | 0.5K |
| 11:50 | 41,550.00 | 41,550.00 | 41,300.00 | 41,300.00 | 0.7K |
| 11:55 | 41,250.00 | 41,300.00 | 41,000.00 | 41,000.00 | 2.0K |
| 12:00 | 41,050.00 | 41,100.00 | 40,550.00 | 40,900.00 | 1.1K |
| 12:05 | 40,750.00 | 40,750.00 | 40,500.00 | 40,500.00 | 1.5K |
| 12:10 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 4.1K |
| 12:15 | 40,600.00 | 40,600.00 | 40,150.00 | 40,550.00 | 3.6K |
| 12:20 | 40,550.00 | 40,600.00 | 40,300.00 | 40,600.00 | 0.4K |
| 12:25 | 40,600.00 | 40,800.00 | 40,500.00 | 40,800.00 | 0.6K |
| 12:30 | 40,850.00 | 40,850.00 | 40,500.00 | 40,750.00 | 1.6K |
| 12:35 | 40,750.00 | 40,850.00 | 40,750.00 | 40,750.00 | 0.4K |
| 12:40 | 40,700.00 | 40,800.00 | 40,650.00 | 40,750.00 | 0.7K |
| 12:45 | 40,750.00 | 40,900.00 | 40,700.00 | 40,800.00 | 0.3K |
| 12:50 | 40,700.00 | 40,800.00 | 40,650.00 | 40,750.00 | 0.5K |
| 12:55 | 40,750.00 | 40,850.00 | 40,600.00 | 40,750.00 | 0.4K |
| 13:00 | 40,800.00 | 40,900.00 | 40,650.00 | 40,800.00 | 1.3K |
| 13:05 | 40,800.00 | 40,850.00 | 40,700.00 | 40,750.00 | 0.3K |
| 13:10 | 40,800.00 | 40,850.00 | 40,800.00 | 40,800.00 | 0.3K |
| 13:15 | 40,750.00 | 40,750.00 | 40,300.00 | 40,500.00 | 1.0K |
| 13:20 | 40,500.00 | 40,500.00 | 40,250.00 | 40,400.00 | 1.0K |
| 13:25 | 40,250.00 | 40,400.00 | 40,000.00 | 40,400.00 | 4.0K |
| 13:30 | 40,150.00 | 40,400.00 | 40,150.00 | 40,400.00 | 0.7K |
| 13:35 | 40,200.00 | 40,450.00 | 40,200.00 | 40,450.00 | 0.6K |
| 13:40 | 40,450.00 | 40,450.00 | 40,250.00 | 40,300.00 | 0.6K |
| 13:45 | 40,300.00 | 40,600.00 | 40,250.00 | 40,400.00 | 1.1K |
| 13:50 | 40,200.00 | 40,400.00 | 40,200.00 | 40,300.00 | 0.6K |
| 13:55 | 40,300.00 | 40,300.00 | 40,150.00 | 40,200.00 | 0.5K |
| 14:00 | 40,200.00 | 40,500.00 | 40,100.00 | 40,150.00 | 2.7K |
| 14:05 | 40,150.00 | 40,300.00 | 39,950.00 | 40,100.00 | 7.0K |
| 14:10 | 40,100.00 | 40,100.00 | 39,850.00 | 39,850.00 | 1.6K |
| 14:15 | 39,900.00 | 40,350.00 | 39,900.00 | 40,350.00 | 2.9K |
| 14:20 | 40,350.00 | 40,500.00 | 40,300.00 | 40,450.00 | 1.0K |
| 14:25 | 40,400.00 | 40,500.00 | 40,350.00 | 40,400.00 | 0.8K |
| 14:30 | 40,450.00 | 40,450.00 | 40,200.00 | 40,400.00 | 1.5K |
| 14:35 | 40,450.00 | 40,500.00 | 40,150.00 | 40,400.00 | 0.8K |
| 14:40 | 40,400.00 | 40,450.00 | 40,350.00 | 40,450.00 | 0.8K |
| 14:45 | 40,450.00 | 40,700.00 | 40,450.00 | 40,550.00 | 1.4K |
| 14:50 | 40,550.00 | 40,650.00 | 40,450.00 | 40,650.00 | 0.9K |
| 14:55 | 40,650.00 | 40,700.00 | 40,400.00 | 40,550.00 | 0.7K |
| 15:00 | 40,550.00 | 40,550.00 | 40,450.00 | 40,500.00 | 1.0K |
| 15:05 | 40,600.00 | 40,700.00 | 40,100.00 | 40,700.00 | 2.0K |
| 15:10 | 40,650.00 | 40,650.00 | 40,250.00 | 40,550.00 | 0.5K |
| 15:15 | 40,550.00 | 40,600.00 | 40,450.00 | 40,600.00 | 0.8K |
| 15:25 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 1.3K |