51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 30,050.00 | 30,135.00 | 29,860.00 | 29,905.00 | 5.4K |
| 09:05 | 29,940.00 | 30,000.00 | 29,935.00 | 29,970.00 | 12.3K |
| 09:10 | 29,940.00 | 30,130.00 | 29,870.00 | 30,130.00 | 7.0K |
| 09:15 | 30,135.00 | 30,250.00 | 30,135.00 | 30,215.00 | 5.3K |
| 09:20 | 30,250.00 | 30,250.00 | 30,155.00 | 30,190.00 | 3.0K |
| 09:25 | 30,210.00 | 30,230.00 | 30,160.00 | 30,225.00 | 2.6K |
| 09:30 | 30,230.00 | 30,340.00 | 30,200.00 | 30,330.00 | 3.0K |
| 09:35 | 30,330.00 | 30,330.00 | 30,230.00 | 30,305.00 | 6.0K |
| 09:40 | 30,305.00 | 30,305.00 | 30,205.00 | 30,225.00 | 3.5K |
| 09:45 | 30,240.00 | 30,305.00 | 30,240.00 | 30,295.00 | 1.1K |
| 09:50 | 30,305.00 | 30,305.00 | 30,250.00 | 30,275.00 | 0.9K |
| 09:55 | 30,280.00 | 30,280.00 | 30,240.00 | 30,240.00 | 3.4K |
| 10:00 | 30,245.00 | 30,345.00 | 30,245.00 | 30,345.00 | 3.8K |
| 10:05 | 30,350.00 | 30,400.00 | 30,280.00 | 30,280.00 | 0.8K |
| 10:10 | 30,275.00 | 30,275.00 | 30,080.00 | 30,125.00 | 2.5K |
| 10:15 | 30,150.00 | 30,190.00 | 30,150.00 | 30,180.00 | 0.9K |
| 10:20 | 30,160.00 | 30,200.00 | 30,135.00 | 30,165.00 | 0.7K |
| 10:25 | 30,155.00 | 30,155.00 | 30,125.00 | 30,130.00 | 1.2K |
| 10:30 | 30,160.00 | 30,200.00 | 30,130.00 | 30,150.00 | 2.3K |
| 10:35 | 30,150.00 | 30,170.00 | 30,145.00 | 30,145.00 | 0.4K |
| 10:40 | 30,140.00 | 30,155.00 | 30,065.00 | 30,065.00 | 1.6K |
| 10:45 | 30,060.00 | 30,060.00 | 30,015.00 | 30,015.00 | 0.3K |
| 10:50 | 30,020.00 | 30,050.00 | 30,000.00 | 30,005.00 | 1.9K |
| 10:55 | 29,995.00 | 30,040.00 | 29,995.00 | 30,020.00 | 0.4K |
| 11:00 | 30,005.00 | 30,030.00 | 29,970.00 | 29,990.00 | 0.7K |
| 11:05 | 29,995.00 | 30,085.00 | 29,995.00 | 30,050.00 | 0.4K |
| 11:10 | 30,050.00 | 30,065.00 | 30,005.00 | 30,050.00 | 1.2K |
| 11:15 | 30,045.00 | 30,045.00 | 30,035.00 | 30,045.00 | 0.7K |
| 11:20 | 30,045.00 | 30,055.00 | 29,980.00 | 29,980.00 | 2.2K |
| 11:25 | 30,010.00 | 30,020.00 | 29,940.00 | 29,940.00 | 1.6K |
| 11:30 | 29,950.00 | 29,975.00 | 29,925.00 | 29,970.00 | 0.9K |
| 11:35 | 29,965.00 | 29,980.00 | 29,935.00 | 29,980.00 | 0.7K |
| 11:40 | 29,980.00 | 29,990.00 | 29,960.00 | 29,960.00 | 1.2K |
| 11:45 | 29,995.00 | 30,030.00 | 29,995.00 | 30,030.00 | 0.6K |
| 11:50 | 30,045.00 | 30,065.00 | 30,010.00 | 30,045.00 | 1.4K |
| 11:55 | 30,045.00 | 30,045.00 | 29,995.00 | 29,995.00 | 0.9K |
| 12:00 | 29,985.00 | 29,985.00 | 29,950.00 | 29,975.00 | 1.0K |
| 12:05 | 29,945.00 | 29,990.00 | 29,945.00 | 29,950.00 | 0.4K |
| 12:10 | 29,945.00 | 29,945.00 | 29,915.00 | 29,930.00 | 0.6K |
| 12:15 | 29,940.00 | 29,940.00 | 29,900.00 | 29,910.00 | 0.4K |
| 12:20 | 29,920.00 | 29,920.00 | 29,860.00 | 29,860.00 | 1.2K |
| 12:25 | 29,845.00 | 29,855.00 | 29,815.00 | 29,850.00 | 1.6K |
| 12:30 | 29,850.00 | 29,850.00 | 29,780.00 | 29,800.00 | 2.9K |
| 12:35 | 29,805.00 | 29,810.00 | 29,760.00 | 29,765.00 | 1.4K |
| 12:40 | 29,785.00 | 29,795.00 | 29,770.00 | 29,780.00 | 0.7K |
| 12:45 | 29,780.00 | 29,830.00 | 29,765.00 | 29,810.00 | 8.3K |
| 12:50 | 29,805.00 | 29,810.00 | 29,695.00 | 29,730.00 | 5.0K |
| 12:55 | 29,725.00 | 29,755.00 | 29,705.00 | 29,705.00 | 1.5K |
| 13:00 | 29,720.00 | 29,735.00 | 29,705.00 | 29,735.00 | 1.1K |
| 13:05 | 29,730.00 | 29,730.00 | 29,695.00 | 29,695.00 | 0.8K |
| 13:10 | 29,715.00 | 29,715.00 | 29,700.00 | 29,700.00 | 0.9K |
| 13:15 | 29,690.00 | 29,700.00 | 29,640.00 | 29,670.00 | 1.9K |
| 13:20 | 29,670.00 | 29,695.00 | 29,670.00 | 29,675.00 | 0.7K |
| 13:25 | 29,650.00 | 29,675.00 | 29,610.00 | 29,610.00 | 0.5K |
| 13:30 | 29,605.00 | 29,605.00 | 29,550.00 | 29,570.00 | 1.0K |
| 13:35 | 29,555.00 | 29,555.00 | 29,495.00 | 29,500.00 | 0.8K |
| 13:40 | 29,520.00 | 29,555.00 | 29,505.00 | 29,520.00 | 2.5K |
| 13:45 | 29,495.00 | 29,530.00 | 29,495.00 | 29,530.00 | 0.3K |
| 13:50 | 29,530.00 | 29,535.00 | 29,515.00 | 29,515.00 | 1.1K |
| 13:55 | 29,515.00 | 29,525.00 | 29,470.00 | 29,470.00 | 0.8K |
| 14:00 | 29,475.00 | 29,490.00 | 29,450.00 | 29,480.00 | 0.7K |
| 14:05 | 29,440.00 | 29,450.00 | 29,405.00 | 29,405.00 | 0.6K |
| 14:10 | 29,420.00 | 29,420.00 | 29,330.00 | 29,335.00 | 1.3K |
| 14:15 | 29,305.00 | 29,335.00 | 29,295.00 | 29,335.00 | 1.7K |
| 14:20 | 29,345.00 | 29,360.00 | 29,325.00 | 29,325.00 | 1.5K |
| 14:25 | 29,360.00 | 29,385.00 | 29,350.00 | 29,385.00 | 0.7K |
| 14:30 | 29,380.00 | 29,465.00 | 29,375.00 | 29,430.00 | 1.7K |
| 14:35 | 29,450.00 | 29,450.00 | 29,380.00 | 29,395.00 | 1.3K |
| 14:40 | 29,410.00 | 29,430.00 | 29,365.00 | 29,365.00 | 0.5K |
| 14:45 | 29,385.00 | 29,390.00 | 29,355.00 | 29,375.00 | 1.0K |
| 14:50 | 29,375.00 | 29,390.00 | 29,340.00 | 29,340.00 | 0.6K |
| 14:55 | 29,345.00 | 29,370.00 | 29,330.00 | 29,330.00 | 1.1K |
| 15:00 | 29,350.00 | 29,380.00 | 29,330.00 | 29,370.00 | 1.1K |
| 15:05 | 29,360.00 | 29,370.00 | 29,330.00 | 29,370.00 | 1.1K |
| 15:10 | 29,365.00 | 29,440.00 | 29,360.00 | 29,440.00 | 2.3K |
| 15:15 | 29,435.00 | 29,510.00 | 29,435.00 | 29,485.00 | 3.6K |
| 15:25 | 29,470.00 | 29,470.00 | 29,470.00 | 29,470.00 | 1.7K |