49,650.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 51,000.00 | 51,800.00 | 51,000.00 | 51,600.00 | 3.6K |
| 09:05 | 51,600.00 | 51,700.00 | 51,200.00 | 51,300.00 | 5.0K |
| 09:10 | 51,300.00 | 51,600.00 | 51,200.00 | 51,300.00 | 1.2K |
| 09:15 | 51,500.00 | 51,500.00 | 51,100.00 | 51,300.00 | 1.2K |
| 09:20 | 51,400.00 | 51,500.00 | 51,200.00 | 51,400.00 | 1.5K |
| 09:25 | 51,300.00 | 51,400.00 | 51,100.00 | 51,100.00 | 1.3K |
| 09:30 | 51,200.00 | 51,300.00 | 50,800.00 | 50,900.00 | 1.1K |
| 09:35 | 50,900.00 | 51,000.00 | 50,400.00 | 50,800.00 | 6.6K |
| 09:40 | 50,800.00 | 51,000.00 | 50,700.00 | 50,700.00 | 2.1K |
| 09:45 | 50,300.00 | 50,500.00 | 47,500.00 | 50,100.00 | 16.9K |
| 09:50 | 50,000.00 | 50,400.00 | 49,950.00 | 50,300.00 | 2.3K |
| 09:55 | 50,400.00 | 50,500.00 | 50,000.00 | 50,000.00 | 1.3K |
| 10:00 | 50,100.00 | 50,100.00 | 49,950.00 | 50,000.00 | 1.2K |
| 10:05 | 49,950.00 | 50,100.00 | 49,850.00 | 49,950.00 | 1.2K |
| 10:10 | 49,950.00 | 50,100.00 | 49,950.00 | 49,950.00 | 1.3K |
| 10:15 | 49,900.00 | 50,300.00 | 49,850.00 | 50,000.00 | 2.6K |
| 10:20 | 50,000.00 | 50,300.00 | 50,000.00 | 50,100.00 | 1.1K |
| 10:25 | 50,100.00 | 50,300.00 | 49,950.00 | 50,000.00 | 1.1K |
| 10:30 | 50,000.00 | 50,000.00 | 49,850.00 | 49,850.00 | 1.0K |
| 10:35 | 49,850.00 | 49,900.00 | 49,650.00 | 49,750.00 | 1.2K |
| 10:40 | 49,800.00 | 49,850.00 | 49,700.00 | 49,750.00 | 1.2K |
| 10:45 | 49,650.00 | 49,900.00 | 49,550.00 | 49,550.00 | 1.2K |
| 10:50 | 49,800.00 | 49,800.00 | 49,500.00 | 49,600.00 | 1.8K |
| 10:55 | 49,600.00 | 49,700.00 | 49,400.00 | 49,450.00 | 1.6K |
| 11:00 | 49,450.00 | 49,750.00 | 49,400.00 | 49,600.00 | 1.1K |
| 11:05 | 49,600.00 | 49,650.00 | 49,100.00 | 49,150.00 | 3.4K |
| 11:10 | 49,100.00 | 49,100.00 | 48,650.00 | 48,900.00 | 4.8K |
| 11:15 | 48,850.00 | 48,900.00 | 48,650.00 | 48,650.00 | 1.7K |
| 11:20 | 48,750.00 | 49,000.00 | 48,500.00 | 48,950.00 | 17.3K |
| 11:25 | 48,950.00 | 49,000.00 | 48,750.00 | 48,750.00 | 1.3K |
| 11:30 | 48,850.00 | 49,000.00 | 48,800.00 | 49,000.00 | 0.4K |
| 11:35 | 48,925.00 | 49,000.00 | 48,800.00 | 48,900.00 | 0.7K |
| 11:40 | 48,900.00 | 49,000.00 | 48,850.00 | 48,900.00 | 0.4K |
| 11:45 | 48,850.00 | 49,050.00 | 48,850.00 | 49,000.00 | 1.0K |
| 11:50 | 48,950.00 | 49,050.00 | 48,850.00 | 48,900.00 | 0.9K |
| 11:55 | 48,900.00 | 49,050.00 | 48,850.00 | 48,900.00 | 0.6K |
| 12:00 | 48,900.00 | 49,200.00 | 48,900.00 | 49,000.00 | 1.0K |
| 12:05 | 49,000.00 | 49,300.00 | 49,000.00 | 49,050.00 | 0.4K |
| 12:10 | 49,150.00 | 49,250.00 | 49,000.00 | 49,050.00 | 0.5K |
| 12:15 | 49,000.00 | 49,200.00 | 49,000.00 | 49,050.00 | 0.5K |
| 12:20 | 49,050.00 | 49,150.00 | 49,000.00 | 49,050.00 | 0.6K |
| 12:25 | 49,050.00 | 49,150.00 | 48,950.00 | 49,000.00 | 0.9K |
| 12:30 | 49,000.00 | 49,050.00 | 48,900.00 | 48,950.00 | 0.6K |
| 12:35 | 49,050.00 | 49,200.00 | 48,950.00 | 49,000.00 | 0.4K |
| 12:40 | 49,000.00 | 49,150.00 | 48,900.00 | 48,900.00 | 1.0K |
| 12:45 | 48,900.00 | 49,000.00 | 48,850.00 | 48,900.00 | 0.4K |
| 12:50 | 48,900.00 | 49,150.00 | 48,900.00 | 49,050.00 | 0.6K |
| 12:55 | 49,100.00 | 49,150.00 | 49,000.00 | 49,150.00 | 0.5K |
| 13:00 | 49,100.00 | 49,150.00 | 49,000.00 | 49,000.00 | 0.7K |
| 13:05 | 49,050.00 | 49,150.00 | 48,950.00 | 49,100.00 | 0.6K |
| 13:10 | 49,150.00 | 49,200.00 | 49,000.00 | 49,100.00 | 1.1K |
| 13:15 | 49,100.00 | 49,150.00 | 48,950.00 | 49,050.00 | 0.6K |
| 13:20 | 49,050.00 | 49,150.00 | 49,000.00 | 49,050.00 | 0.5K |
| 13:25 | 49,050.00 | 49,150.00 | 49,000.00 | 49,050.00 | 0.5K |
| 13:30 | 49,050.00 | 49,150.00 | 49,000.00 | 49,050.00 | 0.5K |
| 13:35 | 49,100.00 | 49,250.00 | 49,050.00 | 49,150.00 | 0.5K |
| 13:40 | 49,150.00 | 49,250.00 | 48,700.00 | 48,800.00 | 3.0K |
| 13:45 | 48,700.00 | 48,800.00 | 48,550.00 | 48,600.00 | 1.4K |
| 13:50 | 48,600.00 | 48,700.00 | 48,550.00 | 48,550.00 | 1.8K |
| 13:55 | 48,550.00 | 48,750.00 | 48,550.00 | 48,600.00 | 2.1K |
| 14:00 | 48,550.00 | 48,700.00 | 48,500.00 | 48,550.00 | 0.9K |
| 14:05 | 48,550.00 | 48,850.00 | 48,500.00 | 48,550.00 | 0.6K |
| 14:10 | 48,550.00 | 48,750.00 | 48,550.00 | 48,700.00 | 0.7K |
| 14:15 | 48,600.00 | 48,750.00 | 48,600.00 | 48,600.00 | 0.7K |
| 14:20 | 48,600.00 | 48,750.00 | 48,600.00 | 48,600.00 | 1.0K |
| 14:25 | 48,650.00 | 48,800.00 | 48,600.00 | 48,750.00 | 0.9K |
| 14:30 | 48,700.00 | 48,900.00 | 48,700.00 | 48,850.00 | 0.7K |
| 14:35 | 48,800.00 | 48,950.00 | 48,800.00 | 48,900.00 | 0.7K |
| 14:40 | 49,000.00 | 49,100.00 | 48,900.00 | 49,000.00 | 0.9K |
| 14:45 | 48,950.00 | 49,200.00 | 48,900.00 | 49,000.00 | 1.2K |
| 14:50 | 49,000.00 | 49,050.00 | 48,950.00 | 49,000.00 | 0.7K |
| 14:55 | 49,000.00 | 49,100.00 | 48,950.00 | 49,000.00 | 1.3K |
| 15:00 | 49,000.00 | 49,150.00 | 49,000.00 | 49,100.00 | 0.8K |
| 15:05 | 49,100.00 | 49,250.00 | 49,000.00 | 49,250.00 | 2.3K |
| 15:10 | 49,100.00 | 49,300.00 | 49,000.00 | 49,050.00 | 0.7K |
| 15:15 | 49,050.00 | 49,250.00 | 49,000.00 | 49,200.00 | 0.9K |
| 15:25 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 2.4K |