51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 35,900.00 | 35,925.00 | 35,570.00 | 35,610.00 | 10.8K |
| 09:05 | 35,650.00 | 35,790.00 | 35,625.00 | 35,790.00 | 5.7K |
| 09:10 | 35,815.00 | 35,815.00 | 35,560.00 | 35,570.00 | 3.8K |
| 09:15 | 35,570.00 | 35,650.00 | 35,525.00 | 35,540.00 | 7.4K |
| 09:20 | 35,540.00 | 35,560.00 | 35,470.00 | 35,500.00 | 19.4K |
| 09:25 | 35,510.00 | 35,510.00 | 35,350.00 | 35,350.00 | 8.7K |
| 09:30 | 35,350.00 | 35,575.00 | 35,345.00 | 35,545.00 | 9.8K |
| 09:35 | 35,565.00 | 35,575.00 | 35,435.00 | 35,460.00 | 6.1K |
| 09:40 | 35,465.00 | 35,480.00 | 35,355.00 | 35,355.00 | 1.6K |
| 09:45 | 35,375.00 | 35,375.00 | 35,340.00 | 35,350.00 | 0.8K |
| 09:50 | 35,350.00 | 35,410.00 | 35,315.00 | 35,410.00 | 1.1K |
| 09:55 | 35,410.00 | 35,410.00 | 35,310.00 | 35,400.00 | 3.5K |
| 10:00 | 35,395.00 | 35,505.00 | 35,395.00 | 35,450.00 | 1.6K |
| 10:05 | 35,455.00 | 35,580.00 | 35,455.00 | 35,565.00 | 1.6K |
| 10:10 | 35,500.00 | 35,570.00 | 35,490.00 | 35,510.00 | 2.9K |
| 10:15 | 35,505.00 | 35,505.00 | 35,410.00 | 35,420.00 | 2.3K |
| 10:20 | 35,410.00 | 35,435.00 | 35,380.00 | 35,410.00 | 1.2K |
| 10:25 | 35,415.00 | 35,480.00 | 35,415.00 | 35,445.00 | 0.3K |
| 10:30 | 35,445.00 | 35,470.00 | 35,445.00 | 35,470.00 | 1.1K |
| 10:35 | 35,470.00 | 35,480.00 | 35,455.00 | 35,455.00 | 1.3K |
| 10:40 | 35,460.00 | 35,490.00 | 35,460.00 | 35,480.00 | 0.6K |
| 10:45 | 35,480.00 | 35,480.00 | 35,380.00 | 35,420.00 | 2.5K |
| 10:50 | 35,410.00 | 35,455.00 | 35,400.00 | 35,455.00 | 2.8K |
| 10:55 | 35,475.00 | 35,475.00 | 35,440.00 | 35,470.00 | 1.0K |
| 11:00 | 35,470.00 | 35,500.00 | 35,460.00 | 35,470.00 | 4.1K |
| 11:05 | 35,465.00 | 35,475.00 | 35,455.00 | 35,470.00 | 1.1K |
| 11:10 | 35,465.00 | 35,470.00 | 35,430.00 | 35,460.00 | 1.2K |
| 11:15 | 35,465.00 | 35,465.00 | 35,405.00 | 35,405.00 | 0.5K |
| 11:20 | 35,445.00 | 35,455.00 | 35,405.00 | 35,425.00 | 0.7K |
| 11:25 | 35,415.00 | 35,430.00 | 35,395.00 | 35,420.00 | 0.7K |
| 11:30 | 35,420.00 | 35,460.00 | 35,420.00 | 35,440.00 | 0.5K |
| 11:35 | 35,455.00 | 35,495.00 | 35,440.00 | 35,495.00 | 1.3K |
| 11:40 | 35,515.00 | 35,530.00 | 35,505.00 | 35,530.00 | 0.8K |
| 11:45 | 35,545.00 | 35,545.00 | 35,545.00 | 35,545.00 | 0.5K |
| 11:50 | 35,570.00 | 35,570.00 | 35,510.00 | 35,510.00 | 1.0K |
| 11:55 | 35,510.00 | 35,575.00 | 35,510.00 | 35,575.00 | 1.1K |
| 12:00 | 35,570.00 | 35,575.00 | 35,540.00 | 35,540.00 | 1.1K |
| 12:05 | 35,540.00 | 35,565.00 | 35,540.00 | 35,540.00 | 1.5K |
| 12:10 | 35,545.00 | 35,575.00 | 35,530.00 | 35,575.00 | 1.4K |
| 12:15 | 35,575.00 | 35,575.00 | 35,485.00 | 35,505.00 | 8.0K |
| 12:20 | 35,550.00 | 35,640.00 | 35,550.00 | 35,630.00 | 6.2K |
| 12:25 | 35,630.00 | 35,715.00 | 35,630.00 | 35,715.00 | 3.0K |
| 12:30 | 35,715.00 | 35,810.00 | 35,715.00 | 35,790.00 | 2.6K |
| 12:35 | 35,790.00 | 35,865.00 | 35,790.00 | 35,850.00 | 3.5K |
| 12:40 | 35,840.00 | 35,840.00 | 35,740.00 | 35,740.00 | 0.8K |
| 12:45 | 35,775.00 | 35,775.00 | 35,740.00 | 35,740.00 | 2.1K |
| 12:50 | 35,735.00 | 35,745.00 | 35,720.00 | 35,730.00 | 1.2K |
| 12:55 | 35,720.00 | 35,775.00 | 35,685.00 | 35,775.00 | 5.0K |
| 13:00 | 35,775.00 | 35,785.00 | 35,775.00 | 35,785.00 | 0.2K |
| 13:05 | 35,790.00 | 35,795.00 | 35,785.00 | 35,795.00 | 0.5K |
| 13:10 | 35,815.00 | 35,820.00 | 35,805.00 | 35,810.00 | 0.1K |
| 13:15 | 35,810.00 | 35,830.00 | 35,795.00 | 35,830.00 | 2.5K |
| 13:20 | 35,825.00 | 35,895.00 | 35,825.00 | 35,895.00 | 0.8K |
| 13:25 | 35,910.00 | 35,945.00 | 35,865.00 | 35,945.00 | 0.4K |
| 13:30 | 35,940.00 | 35,940.00 | 35,850.00 | 35,850.00 | 0.1K |
| 13:35 | 35,850.00 | 35,850.00 | 35,810.00 | 35,835.00 | 0.4K |
| 13:40 | 35,800.00 | 35,800.00 | 35,765.00 | 35,765.00 | 0.4K |
| 13:45 | 35,800.00 | 35,805.00 | 35,765.00 | 35,770.00 | 0.7K |
| 13:50 | 35,765.00 | 35,810.00 | 35,705.00 | 35,705.00 | 0.7K |
| 13:55 | 35,700.00 | 35,715.00 | 35,700.00 | 35,700.00 | 0.0K |
| 14:00 | 35,700.00 | 35,715.00 | 35,650.00 | 35,650.00 | 0.4K |
| 14:05 | 35,645.00 | 35,650.00 | 35,625.00 | 35,640.00 | 1.2K |
| 14:10 | 35,640.00 | 35,640.00 | 35,590.00 | 35,590.00 | 3.0K |
| 14:15 | 35,615.00 | 35,625.00 | 35,615.00 | 35,625.00 | 0.1K |
| 14:20 | 35,640.00 | 35,640.00 | 35,640.00 | 35,640.00 | 2.8K |
| 14:25 | 35,610.00 | 35,620.00 | 35,600.00 | 35,620.00 | 0.5K |
| 14:30 | 35,625.00 | 35,625.00 | 35,580.00 | 35,600.00 | 0.3K |
| 14:35 | 35,605.00 | 35,605.00 | 35,580.00 | 35,580.00 | 0.1K |
| 14:40 | 35,600.00 | 35,600.00 | 35,565.00 | 35,565.00 | 0.4K |
| 14:45 | 35,565.00 | 35,565.00 | 35,440.00 | 35,485.00 | 4.9K |
| 14:50 | 35,505.00 | 35,505.00 | 35,460.00 | 35,460.00 | 3.8K |
| 14:55 | 35,490.00 | 35,490.00 | 35,475.00 | 35,475.00 | 1.8K |
| 15:00 | 35,510.00 | 35,510.00 | 35,470.00 | 35,490.00 | 3.1K |
| 15:05 | 35,480.00 | 35,485.00 | 35,450.00 | 35,450.00 | 1.4K |
| 15:10 | 35,445.00 | 35,455.00 | 35,400.00 | 35,450.00 | 3.7K |
| 15:15 | 35,455.00 | 35,455.00 | 35,440.00 | 35,445.00 | 2.2K |
| 15:25 | 35,560.00 | 35,560.00 | 35,560.00 | 35,560.00 | 7.7K |