51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 31,450.00 | 31,525.00 | 31,310.00 | 31,430.00 | 5.0K |
| 09:05 | 31,455.00 | 31,475.00 | 31,410.00 | 31,440.00 | 12.9K |
| 09:10 | 31,440.00 | 31,440.00 | 31,325.00 | 31,370.00 | 7.7K |
| 09:15 | 31,365.00 | 31,520.00 | 31,345.00 | 31,410.00 | 24.8K |
| 09:20 | 31,405.00 | 31,420.00 | 31,350.00 | 31,380.00 | 2.4K |
| 09:25 | 31,380.00 | 31,425.00 | 31,370.00 | 31,420.00 | 2.9K |
| 09:30 | 31,425.00 | 31,500.00 | 31,400.00 | 31,400.00 | 13.2K |
| 09:35 | 31,425.00 | 31,425.00 | 31,350.00 | 31,405.00 | 12.5K |
| 09:40 | 31,405.00 | 31,430.00 | 31,395.00 | 31,420.00 | 1.2K |
| 09:45 | 31,390.00 | 31,420.00 | 31,380.00 | 31,380.00 | 7.4K |
| 09:50 | 31,375.00 | 31,410.00 | 31,325.00 | 31,365.00 | 6.0K |
| 09:55 | 31,365.00 | 31,375.00 | 31,330.00 | 31,335.00 | 3.5K |
| 10:00 | 31,375.00 | 31,375.00 | 31,330.00 | 31,330.00 | 0.5K |
| 10:05 | 31,330.00 | 31,355.00 | 31,295.00 | 31,300.00 | 2.0K |
| 10:10 | 31,315.00 | 31,320.00 | 31,250.00 | 31,250.00 | 1.7K |
| 10:15 | 31,250.00 | 31,265.00 | 31,235.00 | 31,235.00 | 4.1K |
| 10:20 | 31,205.00 | 31,265.00 | 31,205.00 | 31,260.00 | 7.4K |
| 10:25 | 31,270.00 | 31,350.00 | 31,270.00 | 31,330.00 | 8.4K |
| 10:30 | 31,330.00 | 31,400.00 | 31,325.00 | 31,335.00 | 9.1K |
| 10:35 | 31,330.00 | 31,390.00 | 31,320.00 | 31,360.00 | 7.3K |
| 10:40 | 31,365.00 | 31,485.00 | 31,365.00 | 31,405.00 | 16.3K |
| 10:45 | 31,410.00 | 31,420.00 | 31,360.00 | 31,420.00 | 5.7K |
| 10:50 | 31,410.00 | 31,450.00 | 31,400.00 | 31,430.00 | 6.5K |
| 10:55 | 31,410.00 | 31,410.00 | 31,345.00 | 31,370.00 | 5.1K |
| 11:00 | 31,365.00 | 31,395.00 | 31,365.00 | 31,385.00 | 2.8K |
| 11:05 | 31,390.00 | 31,490.00 | 31,390.00 | 31,490.00 | 11.0K |
| 11:10 | 31,480.00 | 31,590.00 | 31,480.00 | 31,585.00 | 9.2K |
| 11:15 | 31,575.00 | 31,750.00 | 31,575.00 | 31,740.00 | 10.6K |
| 11:20 | 31,740.00 | 31,755.00 | 31,730.00 | 31,745.00 | 4.6K |
| 11:25 | 31,745.00 | 31,765.00 | 31,690.00 | 31,690.00 | 4.6K |
| 11:30 | 31,675.00 | 31,725.00 | 31,675.00 | 31,725.00 | 0.0K |
| 11:35 | 31,725.00 | 31,775.00 | 31,725.00 | 31,775.00 | 0.5K |
| 11:40 | 31,735.00 | 31,760.00 | 31,735.00 | 31,760.00 | 0.1K |
| 11:45 | 31,765.00 | 31,780.00 | 31,740.00 | 31,740.00 | 0.0K |
| 11:50 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 2.6K |
| 11:55 | 31,800.00 | 31,800.00 | 31,755.00 | 31,795.00 | 1.5K |
| 12:00 | 31,760.00 | 31,890.00 | 31,760.00 | 31,890.00 | 2.9K |
| 12:05 | 31,865.00 | 32,020.00 | 31,865.00 | 32,020.00 | 3.3K |
| 12:10 | 31,970.00 | 31,982.00 | 31,935.00 | 31,935.00 | 0.2K |
| 12:15 | 31,935.00 | 31,985.00 | 31,920.00 | 31,985.00 | 0.4K |
| 12:20 | 32,000.00 | 32,000.00 | 31,945.00 | 31,945.00 | 0.1K |
| 12:25 | 31,945.00 | 31,945.00 | 31,935.00 | 31,935.00 | 0.6K |
| 12:30 | 31,930.00 | 32,000.00 | 31,920.00 | 31,965.00 | 1.6K |
| 12:35 | 31,965.00 | 32,040.00 | 31,960.00 | 31,960.00 | 13.1K |
| 12:40 | 31,950.00 | 31,970.00 | 31,900.00 | 31,945.00 | 8.3K |
| 12:45 | 31,940.00 | 31,960.00 | 31,915.00 | 31,915.00 | 2.7K |
| 12:50 | 31,915.00 | 31,955.00 | 31,910.00 | 31,955.00 | 1.7K |
| 12:55 | 31,955.00 | 31,955.00 | 31,940.00 | 31,945.00 | 1.6K |
| 13:00 | 31,945.00 | 31,945.00 | 31,905.00 | 31,915.00 | 4.9K |
| 13:05 | 31,905.00 | 31,970.00 | 31,905.00 | 31,970.00 | 6.0K |
| 13:10 | 31,960.00 | 31,970.00 | 31,950.00 | 31,960.00 | 3.5K |
| 13:15 | 31,970.00 | 32,075.00 | 31,970.00 | 32,075.00 | 9.5K |
| 13:20 | 32,080.00 | 32,175.00 | 32,075.00 | 32,175.00 | 4.6K |
| 13:25 | 32,175.00 | 32,230.00 | 32,175.00 | 32,230.00 | 2.5K |
| 13:30 | 32,195.00 | 32,225.00 | 32,195.00 | 32,210.00 | 0.1K |
| 13:35 | 32,235.00 | 32,235.00 | 32,210.00 | 32,210.00 | 1.0K |
| 13:40 | 32,235.00 | 32,250.00 | 32,235.00 | 32,235.00 | 2.7K |
| 13:45 | 32,220.00 | 32,260.00 | 32,220.00 | 32,260.00 | 0.5K |
| 13:50 | 32,245.00 | 32,270.00 | 32,180.00 | 32,180.00 | 0.8K |
| 13:55 | 32,220.00 | 32,230.00 | 32,220.00 | 32,230.00 | 0.0K |
| 14:00 | 32,255.00 | 32,255.00 | 32,255.00 | 32,255.00 | 0.0K |
| 14:05 | 32,220.00 | 32,220.00 | 32,070.00 | 32,120.00 | 4.3K |
| 14:10 | 32,095.00 | 32,095.00 | 32,080.00 | 32,095.00 | 0.3K |
| 14:15 | 32,145.00 | 32,160.00 | 32,145.00 | 32,145.00 | 0.1K |
| 14:20 | 32,125.00 | 32,130.00 | 32,125.00 | 32,125.00 | 0.1K |
| 14:25 | 32,145.00 | 32,145.00 | 32,140.00 | 32,140.00 | 0.0K |
| 14:30 | 32,115.00 | 32,160.00 | 32,115.00 | 32,160.00 | 0.7K |
| 14:35 | 32,160.00 | 32,210.00 | 32,160.00 | 32,190.00 | 1.1K |
| 14:40 | 32,160.00 | 32,160.00 | 32,145.00 | 32,145.00 | 0.4K |
| 14:45 | 32,150.00 | 32,185.00 | 32,150.00 | 32,150.00 | 0.6K |
| 14:50 | 32,180.00 | 32,200.00 | 32,180.00 | 32,195.00 | 0.1K |
| 14:55 | 32,215.00 | 32,255.00 | 32,215.00 | 32,255.00 | 4.3K |
| 15:00 | 32,255.00 | 32,255.00 | 32,180.00 | 32,215.00 | 0.5K |
| 15:05 | 32,180.00 | 32,255.00 | 32,180.00 | 32,245.00 | 0.7K |
| 15:10 | 32,260.00 | 32,260.00 | 32,250.00 | 32,250.00 | 0.6K |
| 15:15 | 32,250.00 | 32,275.00 | 32,250.00 | 32,275.00 | 0.2K |
| 15:25 | 32,180.00 | 32,180.00 | 32,180.00 | 32,180.00 | 0.4K |