50,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 58,700.00 | 58,700.00 | 56,700.00 | 57,900.00 | 83.5K |
| 09:05 | 57,900.00 | 58,200.00 | 57,400.00 | 57,400.00 | 21.4K |
| 09:10 | 57,400.00 | 58,200.00 | 57,400.00 | 57,800.00 | 20.5K |
| 09:15 | 57,800.00 | 58,200.00 | 57,600.00 | 57,800.00 | 13.6K |
| 09:20 | 57,800.00 | 58,500.00 | 57,700.00 | 57,700.00 | 10.1K |
| 09:25 | 57,800.00 | 57,800.00 | 57,100.00 | 57,300.00 | 26.2K |
| 09:30 | 57,400.00 | 57,900.00 | 57,000.00 | 57,200.00 | 22.9K |
| 09:35 | 57,200.00 | 57,200.00 | 56,600.00 | 56,900.00 | 27.5K |
| 09:40 | 56,800.00 | 57,500.00 | 56,800.00 | 57,000.00 | 14.6K |
| 09:45 | 57,000.00 | 57,300.00 | 56,800.00 | 56,900.00 | 9.7K |
| 09:50 | 56,900.00 | 57,500.00 | 56,800.00 | 57,400.00 | 20.0K |
| 09:55 | 57,600.00 | 58,000.00 | 57,400.00 | 58,000.00 | 7.2K |
| 10:00 | 57,900.00 | 58,000.00 | 57,500.00 | 57,500.00 | 8.4K |
| 10:05 | 57,600.00 | 58,000.00 | 57,500.00 | 57,900.00 | 4.3K |
| 10:10 | 57,800.00 | 58,000.00 | 57,600.00 | 57,800.00 | 2.3K |
| 10:15 | 57,800.00 | 58,300.00 | 57,700.00 | 58,100.00 | 6.1K |
| 10:20 | 58,150.00 | 58,300.00 | 58,000.00 | 58,100.00 | 4.4K |
| 10:25 | 58,100.00 | 58,200.00 | 57,700.00 | 57,800.00 | 5.6K |
| 10:30 | 57,700.00 | 57,900.00 | 57,400.00 | 57,700.00 | 20.8K |
| 10:35 | 57,800.00 | 57,800.00 | 57,400.00 | 57,500.00 | 3.5K |
| 10:40 | 57,400.00 | 57,600.00 | 57,300.00 | 57,400.00 | 4.7K |
| 10:45 | 57,400.00 | 57,500.00 | 57,200.00 | 57,300.00 | 7.3K |
| 10:50 | 57,300.00 | 57,300.00 | 56,500.00 | 56,700.00 | 35.1K |
| 10:55 | 56,700.00 | 56,700.00 | 56,100.00 | 56,500.00 | 42.0K |
| 11:00 | 56,400.00 | 56,500.00 | 55,800.00 | 56,000.00 | 39.5K |
| 11:05 | 56,000.00 | 56,100.00 | 54,900.00 | 55,300.00 | 65.7K |
| 11:10 | 55,500.00 | 55,500.00 | 54,600.00 | 54,800.00 | 92.5K |
| 11:15 | 54,700.00 | 55,800.00 | 54,600.00 | 55,300.00 | 31.9K |
| 11:20 | 55,300.00 | 55,300.00 | 54,700.00 | 54,700.00 | 30.9K |
| 11:25 | 54,700.00 | 54,900.00 | 54,300.00 | 54,300.00 | 32.1K |
| 11:30 | 54,400.00 | 54,600.00 | 53,600.00 | 54,100.00 | 61.7K |
| 11:35 | 53,900.00 | 53,900.00 | 53,000.00 | 53,000.00 | 45.7K |
| 11:40 | 53,000.00 | 53,900.00 | 52,700.00 | 53,700.00 | 67.2K |
| 11:45 | 53,700.00 | 53,700.00 | 52,800.00 | 53,100.00 | 40.2K |
| 11:50 | 53,000.00 | 53,300.00 | 52,200.00 | 52,300.00 | 57.4K |
| 11:55 | 52,400.00 | 53,700.00 | 52,400.00 | 53,500.00 | 48.3K |
| 12:00 | 53,500.00 | 53,900.00 | 53,200.00 | 53,200.00 | 40.1K |
| 12:05 | 53,100.00 | 53,200.00 | 52,300.00 | 52,600.00 | 27.8K |
| 12:10 | 52,500.00 | 53,000.00 | 52,400.00 | 52,900.00 | 21.2K |
| 12:15 | 53,000.00 | 53,000.00 | 52,600.00 | 52,700.00 | 12.6K |
| 12:20 | 52,700.00 | 53,000.00 | 52,300.00 | 53,000.00 | 19.4K |
| 12:25 | 52,800.00 | 52,800.00 | 52,000.00 | 52,000.00 | 63.3K |
| 12:30 | 52,100.00 | 52,800.00 | 52,000.00 | 52,700.00 | 30.1K |
| 12:35 | 52,600.00 | 52,800.00 | 52,400.00 | 52,500.00 | 12.5K |
| 12:40 | 52,400.00 | 52,600.00 | 52,100.00 | 52,200.00 | 20.5K |
| 12:45 | 52,200.00 | 52,300.00 | 51,100.00 | 51,800.00 | 79.7K |
| 12:50 | 51,700.00 | 52,400.00 | 51,700.00 | 52,400.00 | 32.7K |
| 12:55 | 52,400.00 | 52,600.00 | 52,000.00 | 52,200.00 | 23.7K |
| 13:00 | 52,200.00 | 52,200.00 | 51,600.00 | 51,700.00 | 22.6K |
| 13:05 | 51,600.00 | 52,000.00 | 51,600.00 | 51,900.00 | 30.2K |
| 13:10 | 51,900.00 | 52,500.00 | 51,900.00 | 52,200.00 | 21.7K |
| 13:15 | 52,200.00 | 52,600.00 | 52,100.00 | 52,600.00 | 13.0K |
| 13:20 | 52,200.00 | 52,900.00 | 52,100.00 | 52,800.00 | 23.4K |
| 13:25 | 52,800.00 | 52,800.00 | 51,600.00 | 51,600.00 | 29.0K |
| 13:30 | 51,600.00 | 51,800.00 | 51,500.00 | 51,700.00 | 10.9K |
| 13:35 | 51,700.00 | 52,200.00 | 51,700.00 | 51,900.00 | 14.2K |
| 13:40 | 51,900.00 | 51,900.00 | 51,200.00 | 51,300.00 | 30.1K |
| 13:45 | 51,200.00 | 51,300.00 | 50,500.00 | 50,600.00 | 66.6K |
| 13:50 | 50,600.00 | 51,000.00 | 49,550.00 | 49,650.00 | 132.5K |
| 13:55 | 49,850.00 | 50,300.00 | 49,700.00 | 49,850.00 | 66.7K |
| 14:00 | 49,900.00 | 50,400.00 | 49,800.00 | 50,100.00 | 39.6K |
| 14:05 | 50,000.00 | 50,100.00 | 49,750.00 | 49,950.00 | 43.4K |
| 14:10 | 49,900.00 | 50,600.00 | 49,850.00 | 50,500.00 | 44.6K |
| 14:15 | 50,500.00 | 50,800.00 | 50,400.00 | 50,800.00 | 24.3K |
| 14:20 | 50,800.00 | 51,000.00 | 50,500.00 | 50,900.00 | 31.3K |
| 14:25 | 50,800.00 | 51,300.00 | 50,400.00 | 51,200.00 | 38.4K |
| 14:30 | 51,100.00 | 51,800.00 | 51,100.00 | 51,700.00 | 44.4K |
| 14:35 | 51,800.00 | 51,800.00 | 51,300.00 | 51,300.00 | 23.5K |
| 14:40 | 51,300.00 | 51,500.00 | 51,050.00 | 51,500.00 | 19.7K |
| 14:45 | 51,400.00 | 51,500.00 | 51,100.00 | 51,200.00 | 21.3K |
| 14:50 | 51,200.00 | 51,400.00 | 50,800.00 | 50,800.00 | 32.9K |
| 14:55 | 50,800.00 | 51,000.00 | 50,400.00 | 50,800.00 | 28.8K |
| 15:00 | 50,900.00 | 50,900.00 | 50,500.00 | 50,600.00 | 15.7K |
| 15:05 | 50,600.00 | 50,700.00 | 50,100.00 | 50,200.00 | 49.1K |
| 15:10 | 50,200.00 | 50,300.00 | 49,800.00 | 50,100.00 | 42.8K |
| 15:15 | 50,200.00 | 50,500.00 | 50,000.00 | 50,400.00 | 24.4K |
| 15:25 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 39.1K |