49,650.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 44,900.00 | 45,000.00 | 44,450.00 | 44,700.00 | 6.7K |
| 09:05 | 44,900.00 | 45,550.00 | 44,650.00 | 45,450.00 | 3.0K |
| 09:10 | 45,500.00 | 45,500.00 | 45,150.00 | 45,400.00 | 1.5K |
| 09:15 | 45,250.00 | 45,700.00 | 45,250.00 | 45,650.00 | 1.3K |
| 09:20 | 45,650.00 | 45,650.00 | 45,350.00 | 45,550.00 | 1.4K |
| 09:25 | 45,400.00 | 45,500.00 | 45,250.00 | 45,300.00 | 0.7K |
| 09:30 | 45,300.00 | 45,450.00 | 45,250.00 | 45,350.00 | 0.9K |
| 09:35 | 45,350.00 | 45,400.00 | 45,200.00 | 45,300.00 | 0.6K |
| 09:40 | 45,250.00 | 45,350.00 | 45,200.00 | 45,200.00 | 1.0K |
| 09:45 | 45,150.00 | 45,200.00 | 45,050.00 | 45,200.00 | 1.1K |
| 09:50 | 45,200.00 | 45,350.00 | 45,100.00 | 45,100.00 | 1.1K |
| 09:55 | 45,100.00 | 45,100.00 | 44,850.00 | 44,850.00 | 1.4K |
| 10:00 | 44,850.00 | 44,950.00 | 44,850.00 | 44,900.00 | 0.5K |
| 10:05 | 44,900.00 | 45,100.00 | 44,900.00 | 45,050.00 | 0.4K |
| 10:10 | 45,050.00 | 45,250.00 | 45,050.00 | 45,200.00 | 0.4K |
| 10:15 | 45,150.00 | 45,150.00 | 45,050.00 | 45,050.00 | 0.4K |
| 10:20 | 45,050.00 | 45,200.00 | 45,000.00 | 45,000.00 | 0.7K |
| 10:25 | 45,050.00 | 45,050.00 | 45,000.00 | 45,000.00 | 0.2K |
| 10:30 | 45,050.00 | 45,100.00 | 45,000.00 | 45,050.00 | 0.3K |
| 10:35 | 45,100.00 | 45,200.00 | 45,050.00 | 45,150.00 | 1.4K |
| 10:40 | 45,150.00 | 45,150.00 | 45,050.00 | 45,050.00 | 0.5K |
| 10:45 | 45,050.00 | 45,050.00 | 44,950.00 | 44,950.00 | 0.6K |
| 10:50 | 44,950.00 | 44,950.00 | 44,700.00 | 44,700.00 | 1.4K |
| 10:55 | 44,800.00 | 44,800.00 | 44,700.00 | 44,750.00 | 0.2K |
| 11:00 | 44,750.00 | 44,850.00 | 44,700.00 | 44,800.00 | 0.3K |
| 11:05 | 44,800.00 | 44,950.00 | 44,800.00 | 44,800.00 | 0.5K |
| 11:10 | 44,850.00 | 44,850.00 | 44,700.00 | 44,750.00 | 0.5K |
| 11:15 | 44,750.00 | 44,800.00 | 44,750.00 | 44,750.00 | 0.2K |
| 11:20 | 44,800.00 | 44,800.00 | 44,700.00 | 44,725.00 | 0.7K |
| 11:25 | 44,750.00 | 44,750.00 | 44,700.00 | 44,700.00 | 0.2K |
| 11:30 | 44,700.00 | 44,700.00 | 44,550.00 | 44,600.00 | 2.3K |
| 11:35 | 44,550.00 | 44,650.00 | 44,550.00 | 44,600.00 | 1.4K |
| 11:40 | 44,600.00 | 44,750.00 | 44,600.00 | 44,700.00 | 0.5K |
| 11:45 | 44,750.00 | 44,750.00 | 44,650.00 | 44,700.00 | 1.0K |
| 11:50 | 44,650.00 | 44,650.00 | 44,600.00 | 44,600.00 | 0.2K |
| 11:55 | 44,600.00 | 44,700.00 | 44,450.00 | 44,550.00 | 2.6K |
| 12:00 | 44,650.00 | 44,650.00 | 44,450.00 | 44,450.00 | 0.8K |
| 12:05 | 44,350.00 | 44,350.00 | 44,100.00 | 44,150.00 | 1.5K |
| 12:10 | 44,350.00 | 44,350.00 | 44,100.00 | 44,200.00 | 1.5K |
| 12:15 | 44,200.00 | 44,250.00 | 44,200.00 | 44,200.00 | 0.5K |
| 12:20 | 44,200.00 | 44,250.00 | 44,150.00 | 44,150.00 | 0.4K |
| 12:25 | 44,150.00 | 44,200.00 | 44,050.00 | 44,050.00 | 0.8K |
| 12:30 | 44,050.00 | 44,200.00 | 44,050.00 | 44,200.00 | 0.8K |
| 12:35 | 44,200.00 | 44,200.00 | 43,800.00 | 43,900.00 | 2.3K |
| 12:40 | 43,900.00 | 43,900.00 | 43,750.00 | 43,750.00 | 2.0K |
| 12:45 | 43,800.00 | 43,850.00 | 43,700.00 | 43,850.00 | 1.0K |
| 12:50 | 43,750.00 | 43,800.00 | 43,750.00 | 43,800.00 | 0.5K |
| 12:55 | 43,750.00 | 43,850.00 | 43,650.00 | 43,750.00 | 0.6K |
| 13:00 | 43,750.00 | 43,850.00 | 43,650.00 | 43,800.00 | 0.7K |
| 13:05 | 43,800.00 | 43,800.00 | 43,650.00 | 43,700.00 | 0.6K |
| 13:10 | 43,750.00 | 43,800.00 | 43,700.00 | 43,750.00 | 1.1K |
| 13:15 | 43,700.00 | 43,750.00 | 43,650.00 | 43,650.00 | 1.2K |
| 13:20 | 43,650.00 | 43,800.00 | 43,600.00 | 43,700.00 | 1.3K |
| 13:25 | 43,600.00 | 43,750.00 | 43,500.00 | 43,500.00 | 2.8K |
| 13:30 | 43,500.00 | 43,550.00 | 43,200.00 | 43,350.00 | 4.8K |
| 13:35 | 43,300.00 | 43,350.00 | 43,200.00 | 43,250.00 | 1.6K |
| 13:40 | 43,300.00 | 43,350.00 | 43,200.00 | 43,250.00 | 1.8K |
| 13:45 | 43,250.00 | 43,400.00 | 43,200.00 | 43,300.00 | 1.5K |
| 13:50 | 43,300.00 | 43,400.00 | 43,200.00 | 43,300.00 | 1.2K |
| 13:55 | 43,350.00 | 43,400.00 | 43,200.00 | 43,400.00 | 1.3K |
| 14:00 | 43,350.00 | 43,500.00 | 43,300.00 | 43,350.00 | 2.2K |
| 14:05 | 43,350.00 | 43,550.00 | 43,350.00 | 43,550.00 | 1.3K |
| 14:10 | 43,550.00 | 43,650.00 | 43,500.00 | 43,650.00 | 1.4K |
| 14:15 | 43,650.00 | 43,700.00 | 43,550.00 | 43,650.00 | 1.2K |
| 14:20 | 43,600.00 | 43,700.00 | 43,600.00 | 43,700.00 | 1.5K |
| 14:25 | 43,650.00 | 43,650.00 | 43,600.00 | 43,650.00 | 1.5K |
| 14:30 | 43,650.00 | 43,700.00 | 43,550.00 | 43,600.00 | 1.0K |
| 14:35 | 43,550.00 | 43,700.00 | 43,550.00 | 43,650.00 | 1.2K |
| 14:40 | 43,650.00 | 43,650.00 | 43,550.00 | 43,600.00 | 0.9K |
| 14:45 | 43,600.00 | 43,650.00 | 43,550.00 | 43,600.00 | 1.4K |
| 14:50 | 43,550.00 | 43,700.00 | 43,550.00 | 43,700.00 | 1.4K |
| 14:55 | 43,700.00 | 43,750.00 | 43,650.00 | 43,700.00 | 1.4K |
| 15:00 | 43,700.00 | 43,700.00 | 43,600.00 | 43,600.00 | 1.3K |
| 15:05 | 43,650.00 | 43,750.00 | 43,600.00 | 43,700.00 | 1.1K |
| 15:10 | 43,750.00 | 43,800.00 | 43,700.00 | 43,700.00 | 1.2K |
| 15:15 | 43,700.00 | 43,700.00 | 43,600.00 | 43,650.00 | 1.1K |
| 15:25 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 2.2K |