51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 31,855.00 | 32,285.00 | 31,855.00 | 32,280.00 | 26.3K |
| 09:05 | 32,280.00 | 32,435.00 | 32,100.00 | 32,425.00 | 20.7K |
| 09:10 | 32,430.00 | 32,435.00 | 32,335.00 | 32,370.00 | 10.2K |
| 09:15 | 32,370.00 | 32,500.00 | 32,370.00 | 32,500.00 | 2.4K |
| 09:20 | 32,525.00 | 32,550.00 | 32,490.00 | 32,500.00 | 4.9K |
| 09:25 | 32,520.00 | 32,585.00 | 32,520.00 | 32,585.00 | 1.5K |
| 09:30 | 32,585.00 | 32,585.00 | 32,400.00 | 32,440.00 | 2.2K |
| 09:35 | 32,390.00 | 32,435.00 | 32,390.00 | 32,430.00 | 1.1K |
| 09:40 | 32,435.00 | 32,465.00 | 32,400.00 | 32,465.00 | 0.2K |
| 09:45 | 32,465.00 | 32,510.00 | 32,430.00 | 32,495.00 | 0.8K |
| 09:50 | 32,500.00 | 32,530.00 | 32,450.00 | 32,460.00 | 0.6K |
| 09:55 | 32,450.00 | 32,530.00 | 32,450.00 | 32,530.00 | 0.1K |
| 10:00 | 32,540.00 | 32,650.00 | 32,510.00 | 32,650.00 | 1.7K |
| 10:05 | 32,650.00 | 32,815.00 | 32,620.00 | 32,800.00 | 1.4K |
| 10:10 | 32,815.00 | 32,865.00 | 32,790.00 | 32,865.00 | 1.7K |
| 10:15 | 32,880.00 | 32,900.00 | 32,865.00 | 32,865.00 | 3.1K |
| 10:20 | 32,845.00 | 32,860.00 | 32,820.00 | 32,845.00 | 1.1K |
| 10:25 | 32,855.00 | 32,920.00 | 32,845.00 | 32,915.00 | 1.6K |
| 10:30 | 32,900.00 | 32,985.00 | 32,875.00 | 32,875.00 | 2.3K |
| 10:35 | 32,830.00 | 32,900.00 | 32,830.00 | 32,875.00 | 0.6K |
| 10:40 | 32,885.00 | 32,915.00 | 32,865.00 | 32,885.00 | 1.1K |
| 10:45 | 32,835.00 | 32,900.00 | 32,830.00 | 32,890.00 | 1.0K |
| 10:50 | 32,895.00 | 32,895.00 | 32,830.00 | 32,870.00 | 1.6K |
| 10:55 | 32,870.00 | 32,925.00 | 32,850.00 | 32,920.00 | 0.6K |
| 11:00 | 32,885.00 | 32,885.00 | 32,785.00 | 32,785.00 | 2.1K |
| 11:05 | 32,800.00 | 32,890.00 | 32,800.00 | 32,890.00 | 0.3K |
| 11:10 | 32,855.00 | 32,935.00 | 32,855.00 | 32,935.00 | 0.9K |
| 11:15 | 32,940.00 | 32,950.00 | 32,905.00 | 32,950.00 | 0.9K |
| 11:20 | 32,900.00 | 32,970.00 | 32,900.00 | 32,915.00 | 0.5K |
| 11:25 | 32,965.00 | 32,965.00 | 32,910.00 | 32,910.00 | 0.3K |
| 11:30 | 32,910.00 | 32,965.00 | 32,890.00 | 32,915.00 | 0.7K |
| 11:35 | 32,960.00 | 32,965.00 | 32,915.00 | 32,945.00 | 0.4K |
| 11:40 | 32,945.00 | 32,960.00 | 32,915.00 | 32,915.00 | 1.5K |
| 11:45 | 32,915.00 | 32,970.00 | 32,915.00 | 32,950.00 | 0.4K |
| 11:50 | 32,940.00 | 32,985.00 | 32,940.00 | 32,985.00 | 1.0K |
| 11:55 | 32,985.00 | 33,000.00 | 32,955.00 | 32,990.00 | 0.6K |
| 12:00 | 32,990.00 | 33,015.00 | 32,990.00 | 32,990.00 | 1.2K |
| 12:05 | 33,010.00 | 33,010.00 | 32,900.00 | 32,930.00 | 3.2K |
| 12:10 | 32,915.00 | 32,970.00 | 32,885.00 | 32,970.00 | 2.9K |
| 12:15 | 32,970.00 | 32,970.00 | 32,870.00 | 32,910.00 | 0.8K |
| 12:20 | 32,870.00 | 32,910.00 | 32,860.00 | 32,905.00 | 1.0K |
| 12:25 | 32,875.00 | 32,965.00 | 32,875.00 | 32,940.00 | 0.8K |
| 12:30 | 32,910.00 | 32,980.00 | 32,910.00 | 32,960.00 | 9.0K |
| 12:35 | 32,965.00 | 33,005.00 | 32,950.00 | 32,990.00 | 1.8K |
| 12:40 | 32,960.00 | 32,985.00 | 32,920.00 | 32,970.00 | 2.0K |
| 12:45 | 32,945.00 | 32,955.00 | 32,920.00 | 32,920.00 | 1.6K |
| 12:50 | 32,945.00 | 32,950.00 | 32,910.00 | 32,910.00 | 2.0K |
| 12:55 | 32,950.00 | 32,970.00 | 32,940.00 | 32,965.00 | 1.6K |
| 13:00 | 32,960.00 | 33,015.00 | 32,960.00 | 33,015.00 | 1.5K |
| 13:05 | 33,015.00 | 33,025.00 | 32,995.00 | 32,995.00 | 0.9K |
| 13:10 | 32,995.00 | 32,995.00 | 32,960.00 | 32,960.00 | 1.7K |
| 13:15 | 32,995.00 | 33,040.00 | 32,970.00 | 33,040.00 | 2.9K |
| 13:20 | 33,040.00 | 33,055.00 | 32,970.00 | 32,970.00 | 4.0K |
| 13:25 | 33,055.00 | 33,060.00 | 33,000.00 | 33,035.00 | 0.4K |
| 13:30 | 33,025.00 | 33,135.00 | 33,025.00 | 33,135.00 | 1.3K |
| 13:35 | 33,130.00 | 33,165.00 | 33,110.00 | 33,155.00 | 2.1K |
| 13:40 | 33,120.00 | 33,170.00 | 33,120.00 | 33,165.00 | 4.4K |
| 13:45 | 33,165.00 | 33,190.00 | 33,125.00 | 33,190.00 | 1.4K |
| 13:50 | 33,160.00 | 33,190.00 | 33,130.00 | 33,130.00 | 1.5K |
| 13:55 | 33,135.00 | 33,145.00 | 33,055.00 | 33,145.00 | 3.7K |
| 14:00 | 33,120.00 | 33,190.00 | 33,120.00 | 33,180.00 | 0.9K |
| 14:05 | 33,180.00 | 33,215.00 | 33,150.00 | 33,180.00 | 2.4K |
| 14:10 | 33,195.00 | 33,250.00 | 33,180.00 | 33,245.00 | 3.2K |
| 14:15 | 33,245.00 | 33,245.00 | 33,205.00 | 33,205.00 | 1.7K |
| 14:20 | 33,205.00 | 33,240.00 | 33,190.00 | 33,200.00 | 2.3K |
| 14:25 | 33,180.00 | 33,200.00 | 33,150.00 | 33,185.00 | 5.5K |
| 14:30 | 33,195.00 | 33,230.00 | 33,170.00 | 33,230.00 | 4.3K |
| 14:35 | 33,230.00 | 33,255.00 | 33,230.00 | 33,255.00 | 0.8K |
| 14:40 | 33,210.00 | 33,270.00 | 33,140.00 | 33,140.00 | 5.2K |
| 14:45 | 33,140.00 | 33,230.00 | 33,140.00 | 33,230.00 | 3.5K |
| 14:50 | 33,205.00 | 33,240.00 | 33,200.00 | 33,240.00 | 1.4K |
| 14:55 | 33,205.00 | 33,230.00 | 33,205.00 | 33,205.00 | 3.7K |
| 15:00 | 33,215.00 | 33,220.00 | 33,185.00 | 33,205.00 | 1.6K |
| 15:05 | 33,210.00 | 33,215.00 | 33,185.00 | 33,200.00 | 2.2K |
| 15:10 | 33,185.00 | 33,230.00 | 33,185.00 | 33,195.00 | 5.5K |
| 15:15 | 33,195.00 | 33,200.00 | 33,185.00 | 33,190.00 | 2.8K |
| 15:25 | 33,145.00 | 33,145.00 | 33,145.00 | 33,145.00 | 0.6K |