51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 33,370.00 | 33,765.00 | 33,370.00 | 33,695.00 | 5.5K |
| 09:05 | 33,695.00 | 33,755.00 | 33,610.00 | 33,755.00 | 4.8K |
| 09:10 | 33,700.00 | 33,885.00 | 33,700.00 | 33,880.00 | 24.5K |
| 09:15 | 33,850.00 | 33,975.00 | 33,785.00 | 33,975.00 | 13.8K |
| 09:20 | 33,930.00 | 34,100.00 | 33,930.00 | 34,070.00 | 12.1K |
| 09:25 | 34,070.00 | 34,100.00 | 34,000.00 | 34,005.00 | 0.9K |
| 09:30 | 33,995.00 | 34,110.00 | 33,995.00 | 34,090.00 | 3.6K |
| 09:35 | 34,110.00 | 34,115.00 | 34,040.00 | 34,060.00 | 1.2K |
| 09:40 | 34,020.00 | 34,100.00 | 34,020.00 | 34,075.00 | 5.9K |
| 09:45 | 34,060.00 | 34,090.00 | 34,030.00 | 34,070.00 | 3.3K |
| 09:50 | 34,060.00 | 34,060.00 | 33,970.00 | 33,995.00 | 3.7K |
| 09:55 | 34,080.00 | 34,080.00 | 34,005.00 | 34,010.00 | 10.8K |
| 10:00 | 34,000.00 | 34,025.00 | 33,980.00 | 33,980.00 | 4.4K |
| 10:05 | 33,990.00 | 34,010.00 | 33,980.00 | 34,010.00 | 3.0K |
| 10:10 | 34,000.00 | 34,010.00 | 33,910.00 | 33,910.00 | 12.3K |
| 10:15 | 33,925.00 | 33,935.00 | 33,860.00 | 33,860.00 | 2.7K |
| 10:20 | 33,890.00 | 33,940.00 | 33,860.00 | 33,910.00 | 8.0K |
| 10:25 | 33,910.00 | 33,940.00 | 33,890.00 | 33,935.00 | 3.9K |
| 10:30 | 33,900.00 | 33,905.00 | 33,830.00 | 33,875.00 | 5.2K |
| 10:35 | 33,875.00 | 33,900.00 | 33,860.00 | 33,870.00 | 2.8K |
| 10:40 | 33,880.00 | 33,950.00 | 33,860.00 | 33,950.00 | 3.1K |
| 10:45 | 33,965.00 | 34,045.00 | 33,930.00 | 34,030.00 | 0.6K |
| 10:50 | 33,980.00 | 34,050.00 | 33,980.00 | 34,050.00 | 0.4K |
| 10:55 | 34,035.00 | 34,050.00 | 34,035.00 | 34,050.00 | 0.3K |
| 11:00 | 34,050.00 | 34,070.00 | 34,005.00 | 34,010.00 | 0.4K |
| 11:05 | 34,055.00 | 34,075.00 | 34,010.00 | 34,015.00 | 0.3K |
| 11:10 | 34,025.00 | 34,100.00 | 34,025.00 | 34,100.00 | 0.3K |
| 11:15 | 34,100.00 | 34,100.00 | 34,030.00 | 34,030.00 | 0.9K |
| 11:20 | 34,075.00 | 34,080.00 | 34,030.00 | 34,075.00 | 0.8K |
| 11:25 | 34,075.00 | 34,095.00 | 34,075.00 | 34,095.00 | 0.2K |
| 11:30 | 34,080.00 | 34,135.00 | 34,080.00 | 34,115.00 | 0.8K |
| 11:35 | 34,115.00 | 34,155.00 | 34,115.00 | 34,155.00 | 0.3K |
| 11:40 | 34,155.00 | 34,180.00 | 34,155.00 | 34,167.00 | 0.3K |
| 11:45 | 34,180.00 | 34,195.00 | 34,160.00 | 34,195.00 | 0.3K |
| 11:50 | 34,175.00 | 34,285.00 | 34,175.00 | 34,285.00 | 0.7K |
| 11:55 | 34,285.00 | 34,300.00 | 34,260.00 | 34,260.00 | 0.4K |
| 12:00 | 34,230.00 | 34,275.00 | 34,230.00 | 34,235.00 | 0.6K |
| 12:05 | 34,230.00 | 34,240.00 | 34,225.00 | 34,230.00 | 0.4K |
| 12:10 | 34,200.00 | 34,240.00 | 34,200.00 | 34,200.00 | 0.5K |
| 12:15 | 34,230.00 | 34,235.00 | 34,170.00 | 34,235.00 | 1.9K |
| 12:20 | 34,245.00 | 34,250.00 | 34,220.00 | 34,220.00 | 0.5K |
| 12:25 | 34,225.00 | 34,225.00 | 34,180.00 | 34,200.00 | 1.2K |
| 12:30 | 34,170.00 | 34,205.00 | 34,170.00 | 34,205.00 | 0.4K |
| 12:35 | 34,185.00 | 34,210.00 | 34,160.00 | 34,210.00 | 1.3K |
| 12:40 | 34,170.00 | 34,170.00 | 34,160.00 | 34,160.00 | 0.9K |
| 12:45 | 34,170.00 | 34,170.00 | 34,150.00 | 34,165.00 | 0.4K |
| 12:50 | 34,140.00 | 34,175.00 | 34,140.00 | 34,145.00 | 0.5K |
| 12:55 | 34,145.00 | 34,185.00 | 34,145.00 | 34,165.00 | 0.1K |
| 13:00 | 34,155.00 | 34,185.00 | 34,135.00 | 34,185.00 | 0.3K |
| 13:05 | 34,195.00 | 34,195.00 | 34,145.00 | 34,180.00 | 0.5K |
| 13:10 | 34,145.00 | 34,220.00 | 34,145.00 | 34,220.00 | 1.1K |
| 13:15 | 34,195.00 | 34,245.00 | 34,195.00 | 34,245.00 | 1.5K |
| 13:20 | 34,245.00 | 34,265.00 | 34,220.00 | 34,255.00 | 0.8K |
| 13:25 | 34,255.00 | 34,290.00 | 34,235.00 | 34,235.00 | 2.1K |
| 13:30 | 34,245.00 | 34,290.00 | 34,245.00 | 34,260.00 | 0.3K |
| 13:35 | 34,245.00 | 34,250.00 | 34,230.00 | 34,250.00 | 0.7K |
| 13:40 | 34,275.00 | 34,300.00 | 34,275.00 | 34,300.00 | 1.5K |
| 13:45 | 34,305.00 | 34,305.00 | 34,275.00 | 34,275.00 | 0.2K |
| 13:50 | 34,310.00 | 34,310.00 | 34,295.00 | 34,295.00 | 0.3K |
| 13:55 | 34,300.00 | 34,310.00 | 34,295.00 | 34,310.00 | 0.4K |
| 14:00 | 34,310.00 | 34,325.00 | 34,285.00 | 34,325.00 | 2.1K |
| 14:05 | 34,315.00 | 34,315.00 | 34,270.00 | 34,310.00 | 0.8K |
| 14:10 | 34,275.00 | 34,310.00 | 34,270.00 | 34,270.00 | 0.2K |
| 14:15 | 34,260.00 | 34,310.00 | 34,260.00 | 34,260.00 | 0.1K |
| 14:20 | 34,300.00 | 34,300.00 | 34,250.00 | 34,255.00 | 1.7K |
| 14:25 | 34,260.00 | 34,305.00 | 34,250.00 | 34,260.00 | 0.6K |
| 14:30 | 34,250.00 | 34,270.00 | 34,180.00 | 34,265.00 | 1.5K |
| 14:35 | 34,265.00 | 34,265.00 | 34,200.00 | 34,200.00 | 0.2K |
| 14:40 | 34,225.00 | 34,245.00 | 34,190.00 | 34,240.00 | 0.4K |
| 14:45 | 34,270.00 | 34,275.00 | 34,255.00 | 34,265.00 | 0.6K |
| 14:50 | 34,255.00 | 34,265.00 | 34,255.00 | 34,260.00 | 2.6K |
| 14:55 | 34,270.00 | 34,275.00 | 34,265.00 | 34,270.00 | 3.7K |
| 15:00 | 34,270.00 | 34,270.00 | 34,235.00 | 34,240.00 | 11.2K |
| 15:05 | 34,245.00 | 34,260.00 | 34,240.00 | 34,255.00 | 7.0K |
| 15:10 | 34,225.00 | 34,275.00 | 34,225.00 | 34,275.00 | 0.6K |
| 15:15 | 34,255.00 | 34,255.00 | 34,235.00 | 34,250.00 | 1.1K |
| 15:25 | 34,115.00 | 34,115.00 | 34,115.00 | 34,115.00 | 1.0K |