49,723.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 48,336.65 | 48,448.96 | 48,336.65 | 48,428.91 | 6,217.1K |
| 09:35 | 48,433.65 | 48,445.07 | 48,355.49 | 48,355.49 | 5,705.8K |
| 09:40 | 48,337.35 | 48,342.19 | 48,304.78 | 48,329.63 | 2,338.4K |
| 09:45 | 48,334.12 | 48,366.95 | 48,327.91 | 48,350.87 | 2,548.5K |
| 09:50 | 48,354.78 | 48,376.36 | 48,349.48 | 48,376.36 | 2,775.5K |
| 09:55 | 48,377.04 | 48,400.68 | 48,367.87 | 48,385.39 | 3,037.4K |
| 10:00 | 48,387.38 | 48,443.32 | 48,387.38 | 48,399.50 | 3,367.9K |
| 10:05 | 48,398.37 | 48,449.88 | 48,397.92 | 48,428.67 | 3,713.1K |
| 10:10 | 48,435.49 | 48,495.11 | 48,429.69 | 48,495.11 | 4,932.6K |
| 10:15 | 48,480.68 | 48,492.84 | 48,448.22 | 48,487.82 | 2,128.2K |
| 10:20 | 48,485.13 | 48,488.10 | 48,432.96 | 48,436.76 | 1,072.7K |
| 10:25 | 48,443.69 | 48,456.25 | 48,415.02 | 48,451.78 | 1,577.8K |
| 10:30 | 48,441.06 | 48,457.67 | 48,422.30 | 48,457.67 | 2,340.2K |
| 10:35 | 48,454.60 | 48,458.51 | 48,435.21 | 48,456.40 | 2,660.1K |
| 10:40 | 48,446.96 | 48,451.39 | 48,427.16 | 48,449.83 | 1,177.5K |
| 10:45 | 48,456.84 | 48,456.84 | 48,421.90 | 48,426.16 | 1,804.9K |
| 10:50 | 48,420.52 | 48,436.69 | 48,379.67 | 48,383.89 | 1,402.3K |
| 10:55 | 48,383.80 | 48,442.45 | 48,383.80 | 48,418.97 | 3,433.5K |
| 11:00 | 48,423.67 | 48,432.91 | 48,413.32 | 48,423.02 | 3,630.7K |
| 11:05 | 48,426.13 | 48,428.24 | 48,387.93 | 48,398.89 | 2,743.7K |
| 11:10 | 48,403.43 | 48,431.10 | 48,394.40 | 48,431.10 | 2,225.4K |
| 11:15 | 48,432.46 | 48,435.27 | 48,408.04 | 48,434.77 | 1,021.6K |
| 11:20 | 48,436.01 | 48,436.01 | 48,411.57 | 48,421.34 | 1,240.8K |
| 11:25 | 48,423.79 | 48,425.17 | 48,403.45 | 48,421.03 | 1,334.5K |
| 11:30 | 48,425.71 | 48,431.49 | 48,403.58 | 48,403.67 | 1,952.4K |
| 11:35 | 48,402.80 | 48,430.85 | 48,402.80 | 48,425.76 | 1,041.7K |
| 11:40 | 48,426.38 | 48,445.53 | 48,407.13 | 48,432.14 | 1,596.7K |
| 11:45 | 48,439.48 | 48,449.54 | 48,426.76 | 48,437.84 | 3,788.8K |
| 11:50 | 48,434.10 | 48,457.21 | 48,432.89 | 48,457.21 | 4,674.0K |
| 11:55 | 48,456.56 | 48,472.68 | 48,445.48 | 48,464.69 | 2,781.8K |
| 12:00 | 48,476.49 | 48,478.90 | 48,445.25 | 48,445.37 | 1,982.0K |
| 12:05 | 48,450.13 | 48,462.84 | 48,445.05 | 48,454.16 | 1,111.5K |
| 12:10 | 48,448.10 | 48,464.76 | 48,439.86 | 48,456.68 | 1,263.1K |
| 12:15 | 48,454.19 | 48,471.17 | 48,447.10 | 48,450.57 | 1,433.0K |
| 12:20 | 48,451.89 | 48,457.72 | 48,440.19 | 48,451.63 | 703.5K |
| 12:25 | 48,451.82 | 48,462.89 | 48,444.16 | 48,461.83 | 1,233.8K |
| 12:30 | 48,467.82 | 48,479.68 | 48,453.59 | 48,475.59 | 5,555.8K |
| 12:35 | 48,467.60 | 48,476.71 | 48,457.27 | 48,466.49 | 2,565.6K |
| 12:40 | 48,467.86 | 48,471.57 | 48,448.29 | 48,448.29 | 1,380.2K |
| 12:45 | 48,449.17 | 48,478.68 | 48,449.17 | 48,463.24 | 1,615.0K |
| 12:50 | 48,463.04 | 48,463.04 | 48,435.45 | 48,446.01 | 1,233.2K |
| 12:55 | 48,443.88 | 48,465.06 | 48,441.25 | 48,459.04 | 1,001.7K |
| 13:00 | 48,461.16 | 48,470.85 | 48,441.07 | 48,441.11 | 862.4K |
| 13:05 | 48,440.61 | 48,449.38 | 48,433.46 | 48,434.13 | 1,165.7K |
| 13:10 | 48,440.79 | 48,446.63 | 48,428.01 | 48,428.74 | 750.6K |
| 13:15 | 48,422.56 | 48,436.08 | 48,415.12 | 48,415.12 | 2,021.5K |
| 13:20 | 48,412.26 | 48,447.51 | 48,412.26 | 48,440.54 | 6,729.9K |
| 13:25 | 48,445.12 | 48,452.41 | 48,429.56 | 48,437.05 | 1,453.2K |
| 13:30 | 48,435.74 | 48,435.74 | 48,418.14 | 48,423.10 | 904.4K |
| 13:35 | 48,417.95 | 48,476.95 | 48,417.95 | 48,476.95 | 1,948.4K |
| 13:40 | 48,480.03 | 48,508.15 | 48,472.74 | 48,472.74 | 3,945.1K |
| 13:45 | 48,468.29 | 48,484.74 | 48,465.48 | 48,478.94 | 2,969.7K |
| 13:50 | 48,479.13 | 48,485.04 | 48,452.78 | 48,455.14 | 1,493.8K |
| 13:55 | 48,454.11 | 48,454.87 | 48,409.84 | 48,410.26 | 1,332.3K |
| 14:00 | 48,410.73 | 48,410.73 | 48,382.73 | 48,382.73 | 1,169.8K |
| 14:05 | 48,382.48 | 48,399.69 | 48,377.23 | 48,394.48 | 1,585.0K |
| 14:10 | 48,405.66 | 48,485.41 | 48,405.66 | 48,485.41 | 4,420.4K |
| 14:15 | 48,487.02 | 48,489.34 | 48,432.84 | 48,436.76 | 6,976.6K |
| 14:20 | 48,439.14 | 48,472.09 | 48,434.19 | 48,443.86 | 2,786.1K |
| 14:25 | 48,461.41 | 48,472.21 | 48,433.24 | 48,465.48 | 1,973.4K |
| 14:30 | 48,467.28 | 48,482.71 | 48,439.80 | 48,443.43 | 2,838.3K |
| 14:35 | 48,443.62 | 48,447.41 | 48,396.80 | 48,404.42 | 1,995.8K |
| 14:40 | 48,420.81 | 48,421.53 | 48,396.04 | 48,396.63 | 1,620.1K |
| 14:45 | 48,385.29 | 48,411.26 | 48,374.89 | 48,374.89 | 2,477.9K |
| 14:50 | 48,375.16 | 48,402.40 | 48,359.59 | 48,378.09 | 1,114.1K |
| 14:55 | 48,369.26 | 48,381.95 | 48,329.19 | 48,329.19 | 2,184.1K |
| 15:00 | 48,315.92 | 48,321.42 | 48,289.55 | 48,317.26 | 4,123.7K |
| 15:05 | 48,307.77 | 48,317.63 | 48,177.14 | 48,177.14 | 5,193.9K |
| 15:10 | 48,191.45 | 48,226.49 | 48,172.72 | 48,226.49 | 5,849.6K |
| 15:15 | 48,218.73 | 48,266.81 | 48,218.73 | 48,266.81 | 4,493.6K |
| 15:20 | 48,269.39 | 48,318.11 | 48,262.28 | 48,316.92 | 6,249.8K |
| 15:25 | 48,298.69 | 48,326.90 | 48,292.15 | 48,310.16 | 5,793.2K |
| 15:30 | 48,328.68 | 48,328.68 | 48,328.68 | 48,328.68 | 166.2K |
| 15:35 | 48,328.68 | 48,328.68 | 48,328.68 | 48,328.68 | 294.9K |
| 15:40 | 48,328.68 | 48,328.68 | 48,328.68 | 48,328.68 | 247.7K |
| 15:45 | 48,328.68 | 48,328.68 | 48,328.68 | 48,328.68 | 171.0K |