51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 28,840.00 | 29,205.00 | 28,840.00 | 29,150.00 | 5.6K |
| 09:05 | 29,140.00 | 29,320.00 | 29,130.00 | 29,315.00 | 3.6K |
| 09:10 | 29,320.00 | 29,380.00 | 29,225.00 | 29,315.00 | 8.1K |
| 09:15 | 29,300.00 | 29,380.00 | 29,300.00 | 29,365.00 | 1.8K |
| 09:20 | 29,395.00 | 29,560.00 | 29,395.00 | 29,520.00 | 3.8K |
| 09:25 | 29,500.00 | 29,520.00 | 29,430.00 | 29,495.00 | 2.6K |
| 09:30 | 29,490.00 | 29,490.00 | 29,375.00 | 29,400.00 | 2.0K |
| 09:35 | 29,450.00 | 29,465.00 | 29,330.00 | 29,330.00 | 3.8K |
| 09:40 | 29,345.00 | 29,345.00 | 29,265.00 | 29,280.00 | 5.5K |
| 09:45 | 29,280.00 | 29,280.00 | 29,235.00 | 29,280.00 | 0.3K |
| 09:50 | 29,285.00 | 29,340.00 | 29,270.00 | 29,340.00 | 0.2K |
| 09:55 | 29,340.00 | 29,370.00 | 29,340.00 | 29,340.00 | 0.3K |
| 10:00 | 29,325.00 | 29,340.00 | 29,300.00 | 29,330.00 | 2.0K |
| 10:05 | 29,265.00 | 29,280.00 | 29,190.00 | 29,280.00 | 0.8K |
| 10:10 | 29,340.00 | 29,340.00 | 29,280.00 | 29,290.00 | 0.2K |
| 10:15 | 29,325.00 | 29,325.00 | 29,280.00 | 29,285.00 | 0.3K |
| 10:20 | 29,310.00 | 29,525.00 | 29,310.00 | 29,520.00 | 1.5K |
| 10:25 | 29,540.00 | 29,580.00 | 29,510.00 | 29,580.00 | 0.6K |
| 10:30 | 29,580.00 | 29,780.00 | 29,505.00 | 29,760.00 | 1.6K |
| 10:35 | 29,710.00 | 29,785.00 | 29,625.00 | 29,770.00 | 1.7K |
| 10:40 | 29,770.00 | 29,785.00 | 29,715.00 | 29,755.00 | 2.0K |
| 10:45 | 29,770.00 | 29,830.00 | 29,745.00 | 29,830.00 | 4.8K |
| 10:50 | 29,840.00 | 29,865.00 | 29,790.00 | 29,855.00 | 8.2K |
| 10:55 | 29,805.00 | 29,815.00 | 29,785.00 | 29,790.00 | 2.6K |
| 11:00 | 29,790.00 | 29,790.00 | 29,560.00 | 29,560.00 | 8.8K |
| 11:05 | 29,565.00 | 29,685.00 | 29,545.00 | 29,685.00 | 6.7K |
| 11:10 | 29,685.00 | 29,700.00 | 29,610.00 | 29,645.00 | 2.4K |
| 11:15 | 29,655.00 | 29,655.00 | 29,570.00 | 29,620.00 | 1.1K |
| 11:20 | 29,625.00 | 29,630.00 | 29,555.00 | 29,630.00 | 1.9K |
| 11:25 | 29,590.00 | 29,630.00 | 29,590.00 | 29,630.00 | 0.7K |
| 11:30 | 29,600.00 | 29,640.00 | 29,595.00 | 29,625.00 | 1.3K |
| 11:35 | 29,620.00 | 29,630.00 | 29,595.00 | 29,625.00 | 0.6K |
| 11:40 | 29,615.00 | 29,615.00 | 29,490.00 | 29,505.00 | 2.9K |
| 11:45 | 29,505.00 | 29,550.00 | 29,480.00 | 29,545.00 | 1.9K |
| 11:50 | 29,555.00 | 29,555.00 | 29,495.00 | 29,495.00 | 1.1K |
| 11:55 | 29,480.00 | 29,485.00 | 29,445.00 | 29,485.00 | 0.8K |
| 12:00 | 29,485.00 | 29,595.00 | 29,440.00 | 29,595.00 | 0.8K |
| 12:05 | 29,595.00 | 29,665.00 | 29,595.00 | 29,620.00 | 1.3K |
| 12:10 | 29,630.00 | 29,680.00 | 29,600.00 | 29,675.00 | 4.6K |
| 12:15 | 29,680.00 | 29,730.00 | 29,680.00 | 29,730.00 | 8.0K |
| 12:20 | 29,750.00 | 29,810.00 | 29,730.00 | 29,810.00 | 2.1K |
| 12:25 | 29,810.00 | 29,860.00 | 29,810.00 | 29,860.00 | 3.5K |
| 12:30 | 29,860.00 | 29,960.00 | 29,815.00 | 29,960.00 | 1.8K |
| 12:35 | 29,995.00 | 30,060.00 | 29,995.00 | 30,035.00 | 3.7K |
| 12:40 | 30,040.00 | 30,055.00 | 29,900.00 | 29,935.00 | 3.8K |
| 12:45 | 29,935.00 | 29,970.00 | 29,930.00 | 29,960.00 | 1.8K |
| 12:50 | 29,960.00 | 29,975.00 | 29,920.00 | 29,925.00 | 1.8K |
| 12:55 | 29,940.00 | 29,995.00 | 29,940.00 | 29,995.00 | 1.7K |
| 13:00 | 30,005.00 | 30,005.00 | 29,920.00 | 29,945.00 | 2.3K |
| 13:05 | 29,945.00 | 29,955.00 | 29,920.00 | 29,920.00 | 0.8K |
| 13:10 | 29,960.00 | 29,960.00 | 29,910.00 | 29,945.00 | 0.9K |
| 13:15 | 29,945.00 | 29,945.00 | 29,750.00 | 29,750.00 | 2.3K |
| 13:20 | 29,735.00 | 29,740.00 | 29,690.00 | 29,700.00 | 7.3K |
| 13:25 | 29,695.00 | 29,775.00 | 29,665.00 | 29,775.00 | 2.0K |
| 13:30 | 29,775.00 | 29,790.00 | 29,760.00 | 29,780.00 | 1.7K |
| 13:35 | 29,785.00 | 29,790.00 | 29,780.00 | 29,790.00 | 1.5K |
| 13:40 | 29,805.00 | 29,870.00 | 29,795.00 | 29,795.00 | 2.2K |
| 13:45 | 29,825.00 | 29,895.00 | 29,780.00 | 29,885.00 | 2.7K |
| 13:50 | 29,885.00 | 29,970.00 | 29,880.00 | 29,970.00 | 9.2K |
| 13:55 | 29,970.00 | 30,000.00 | 29,955.00 | 29,960.00 | 5.0K |
| 14:00 | 29,985.00 | 30,000.00 | 29,960.00 | 30,000.00 | 2.4K |
| 14:05 | 30,000.00 | 30,030.00 | 30,000.00 | 30,020.00 | 5.5K |
| 14:10 | 30,035.00 | 30,045.00 | 30,030.00 | 30,030.00 | 0.6K |
| 14:15 | 30,030.00 | 30,035.00 | 30,015.00 | 30,015.00 | 1.4K |
| 14:20 | 30,015.00 | 30,015.00 | 29,945.00 | 29,960.00 | 3.4K |
| 14:25 | 29,950.00 | 29,975.00 | 29,940.00 | 29,975.00 | 2.1K |
| 14:30 | 29,970.00 | 30,020.00 | 29,970.00 | 30,015.00 | 1.0K |
| 14:35 | 30,020.00 | 30,045.00 | 30,020.00 | 30,020.00 | 1.0K |
| 14:40 | 30,005.00 | 30,025.00 | 29,950.00 | 29,950.00 | 0.9K |
| 14:45 | 29,950.00 | 29,980.00 | 29,935.00 | 29,980.00 | 0.5K |
| 14:50 | 29,965.00 | 29,965.00 | 29,925.00 | 29,955.00 | 0.7K |
| 14:55 | 29,950.00 | 29,950.00 | 29,940.00 | 29,940.00 | 1.6K |
| 15:00 | 29,940.00 | 29,960.00 | 29,930.00 | 29,945.00 | 1.1K |
| 15:05 | 29,955.00 | 30,005.00 | 29,920.00 | 29,920.00 | 4.3K |
| 15:10 | 29,955.00 | 29,955.00 | 29,885.00 | 29,885.00 | 3.4K |
| 15:15 | 29,875.00 | 29,975.00 | 29,870.00 | 29,935.00 | 1.5K |
| 15:25 | 29,940.00 | 29,940.00 | 29,940.00 | 29,940.00 | 2.3K |