51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 34,535.00 | 34,760.00 | 34,535.00 | 34,740.00 | 22.2K |
| 09:05 | 34,740.00 | 34,840.00 | 34,675.00 | 34,830.00 | 24.4K |
| 09:10 | 34,825.00 | 34,910.00 | 34,815.00 | 34,845.00 | 36.7K |
| 09:15 | 34,845.00 | 34,855.00 | 34,735.00 | 34,815.00 | 14.9K |
| 09:20 | 34,825.00 | 35,000.00 | 34,810.00 | 34,980.00 | 19.0K |
| 09:25 | 34,980.00 | 35,050.00 | 34,960.00 | 35,050.00 | 6.4K |
| 09:30 | 35,070.00 | 35,150.00 | 35,060.00 | 35,150.00 | 3.6K |
| 09:35 | 35,150.00 | 35,175.00 | 35,090.00 | 35,120.00 | 1.6K |
| 09:40 | 35,100.00 | 35,100.00 | 35,055.00 | 35,055.00 | 1.2K |
| 09:45 | 35,070.00 | 35,100.00 | 35,040.00 | 35,095.00 | 3.5K |
| 09:50 | 35,095.00 | 35,135.00 | 35,060.00 | 35,135.00 | 8.2K |
| 09:55 | 35,100.00 | 35,130.00 | 35,082.00 | 35,130.00 | 0.3K |
| 10:00 | 35,060.00 | 35,155.00 | 35,055.00 | 35,155.00 | 2.9K |
| 10:05 | 35,155.00 | 35,155.00 | 35,130.00 | 35,137.00 | 0.2K |
| 10:10 | 35,140.00 | 35,175.00 | 35,140.00 | 35,175.00 | 1.0K |
| 10:15 | 35,162.00 | 35,190.00 | 35,150.00 | 35,175.00 | 1.4K |
| 10:20 | 35,140.00 | 35,150.00 | 35,070.00 | 35,075.00 | 2.0K |
| 10:25 | 35,075.00 | 35,110.00 | 35,075.00 | 35,110.00 | 0.4K |
| 10:30 | 35,075.00 | 35,085.00 | 35,060.00 | 35,085.00 | 0.3K |
| 10:35 | 35,080.00 | 35,085.00 | 35,050.00 | 35,050.00 | 0.1K |
| 10:40 | 35,050.00 | 35,085.00 | 35,050.00 | 35,085.00 | 0.7K |
| 10:45 | 35,060.00 | 35,095.00 | 35,060.00 | 35,060.00 | 0.7K |
| 10:50 | 35,060.00 | 35,095.00 | 35,060.00 | 35,065.00 | 0.3K |
| 10:55 | 35,065.00 | 35,090.00 | 35,065.00 | 35,070.00 | 0.1K |
| 11:00 | 35,090.00 | 35,090.00 | 35,065.00 | 35,065.00 | 0.2K |
| 11:05 | 35,110.00 | 35,120.00 | 35,090.00 | 35,090.00 | 1.1K |
| 11:10 | 35,095.00 | 35,135.00 | 35,095.00 | 35,120.00 | 2.7K |
| 11:15 | 35,120.00 | 35,120.00 | 35,090.00 | 35,095.00 | 0.4K |
| 11:20 | 35,095.00 | 35,095.00 | 35,060.00 | 35,075.00 | 1.2K |
| 11:25 | 35,075.00 | 35,110.00 | 35,075.00 | 35,110.00 | 1.5K |
| 11:30 | 35,120.00 | 35,120.00 | 35,120.00 | 35,120.00 | 0.9K |
| 11:35 | 35,135.00 | 35,150.00 | 35,130.00 | 35,130.00 | 0.0K |
| 11:40 | 35,110.00 | 35,150.00 | 35,110.00 | 35,150.00 | 0.5K |
| 11:45 | 35,150.00 | 35,150.00 | 35,125.00 | 35,125.00 | 0.3K |
| 11:50 | 35,130.00 | 35,130.00 | 35,100.00 | 35,100.00 | 0.3K |
| 11:55 | 35,110.00 | 35,110.00 | 35,110.00 | 35,110.00 | 0.3K |
| 12:00 | 35,105.00 | 35,105.00 | 35,055.00 | 35,055.00 | 1.2K |
| 12:05 | 35,050.00 | 35,050.00 | 35,000.00 | 35,040.00 | 2.9K |
| 12:10 | 35,030.00 | 35,030.00 | 34,990.00 | 34,990.00 | 0.1K |
| 12:15 | 34,975.00 | 35,005.00 | 34,975.00 | 35,005.00 | 0.0K |
| 12:20 | 35,020.00 | 35,030.00 | 35,000.00 | 35,015.00 | 0.6K |
| 12:25 | 35,030.00 | 35,030.00 | 35,005.00 | 35,005.00 | 0.1K |
| 12:30 | 35,030.00 | 35,100.00 | 35,030.00 | 35,090.00 | 3.1K |
| 12:35 | 35,080.00 | 35,085.00 | 35,055.00 | 35,080.00 | 0.6K |
| 12:40 | 35,060.00 | 35,135.00 | 35,060.00 | 35,110.00 | 4.0K |
| 12:45 | 35,115.00 | 35,175.00 | 35,115.00 | 35,175.00 | 3.4K |
| 12:50 | 35,170.00 | 35,170.00 | 35,130.00 | 35,140.00 | 0.7K |
| 12:55 | 35,150.00 | 35,160.00 | 35,140.00 | 35,160.00 | 0.4K |
| 13:00 | 35,120.00 | 35,155.00 | 35,120.00 | 35,145.00 | 1.0K |
| 13:05 | 35,150.00 | 35,150.00 | 35,125.00 | 35,130.00 | 2.1K |
| 13:10 | 35,135.00 | 35,135.00 | 35,065.00 | 35,095.00 | 0.9K |
| 13:15 | 35,075.00 | 35,080.00 | 35,050.00 | 35,080.00 | 0.2K |
| 13:20 | 35,050.00 | 35,100.00 | 35,050.00 | 35,055.00 | 5.3K |
| 13:25 | 35,070.00 | 35,075.00 | 35,050.00 | 35,075.00 | 0.2K |
| 13:30 | 35,050.00 | 35,075.00 | 35,045.00 | 35,045.00 | 0.6K |
| 13:35 | 35,060.00 | 35,060.00 | 35,035.00 | 35,035.00 | 0.9K |
| 13:40 | 35,030.00 | 35,100.00 | 35,030.00 | 35,095.00 | 0.9K |
| 13:45 | 35,095.00 | 35,095.00 | 35,035.00 | 35,090.00 | 1.0K |
| 13:50 | 35,095.00 | 35,130.00 | 35,095.00 | 35,115.00 | 2.6K |
| 13:55 | 35,130.00 | 35,130.00 | 35,130.00 | 35,130.00 | 0.0K |
| 14:00 | 35,120.00 | 35,140.00 | 35,120.00 | 35,120.00 | 0.9K |
| 14:05 | 35,100.00 | 35,100.00 | 35,075.00 | 35,100.00 | 0.0K |
| 14:10 | 35,075.00 | 35,100.00 | 35,060.00 | 35,100.00 | 0.1K |
| 14:15 | 35,100.00 | 35,120.00 | 35,095.00 | 35,120.00 | 1.7K |
| 14:20 | 35,100.00 | 35,120.00 | 35,095.00 | 35,120.00 | 0.1K |
| 14:25 | 35,120.00 | 35,120.00 | 35,070.00 | 35,070.00 | 0.2K |
| 14:30 | 35,110.00 | 35,110.00 | 35,070.00 | 35,110.00 | 1.4K |
| 14:35 | 35,070.00 | 35,155.00 | 35,070.00 | 35,155.00 | 1.5K |
| 14:40 | 35,160.00 | 35,160.00 | 35,060.00 | 35,085.00 | 1.9K |
| 14:45 | 35,070.00 | 35,095.00 | 35,030.00 | 35,065.00 | 3.9K |
| 14:50 | 35,025.00 | 35,035.00 | 34,960.00 | 35,005.00 | 2.7K |
| 14:55 | 34,960.00 | 35,025.00 | 34,945.00 | 34,960.00 | 3.6K |
| 15:00 | 34,960.00 | 35,010.00 | 34,960.00 | 34,970.00 | 2.3K |
| 15:05 | 34,990.00 | 34,995.00 | 34,955.00 | 34,965.00 | 1.1K |
| 15:10 | 34,995.00 | 35,005.00 | 34,990.00 | 35,005.00 | 0.9K |
| 15:15 | 35,000.00 | 35,010.00 | 34,990.00 | 35,005.00 | 1.2K |
| 15:25 | 35,090.00 | 35,090.00 | 35,090.00 | 35,090.00 | 3.8K |