51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 34,720.00 | 34,985.00 | 34,720.00 | 34,945.00 | 1.5K |
| 09:05 | 34,900.00 | 35,025.00 | 34,900.00 | 34,990.00 | 3.6K |
| 09:10 | 34,985.00 | 35,095.00 | 34,945.00 | 35,055.00 | 15.2K |
| 09:15 | 35,030.00 | 35,065.00 | 34,995.00 | 34,995.00 | 2.2K |
| 09:20 | 34,995.00 | 35,000.00 | 34,945.00 | 34,945.00 | 0.6K |
| 09:25 | 35,000.00 | 35,000.00 | 34,885.00 | 34,885.00 | 3.7K |
| 09:30 | 34,880.00 | 34,910.00 | 34,780.00 | 34,805.00 | 3.6K |
| 09:35 | 34,800.00 | 34,805.00 | 34,640.00 | 34,640.00 | 8.2K |
| 09:40 | 34,625.00 | 34,775.00 | 34,570.00 | 34,770.00 | 13.9K |
| 09:45 | 34,770.00 | 34,855.00 | 34,770.00 | 34,820.00 | 1.1K |
| 09:50 | 34,790.00 | 34,795.00 | 34,745.00 | 34,750.00 | 0.3K |
| 09:55 | 34,785.00 | 34,785.00 | 34,755.00 | 34,775.00 | 0.6K |
| 10:00 | 34,775.00 | 34,855.00 | 34,775.00 | 34,855.00 | 1.5K |
| 10:05 | 34,855.00 | 34,950.00 | 34,815.00 | 34,950.00 | 0.7K |
| 10:10 | 34,950.00 | 35,065.00 | 34,950.00 | 35,065.00 | 0.5K |
| 10:15 | 35,070.00 | 35,235.00 | 35,035.00 | 35,235.00 | 2.4K |
| 10:20 | 35,235.00 | 35,255.00 | 35,120.00 | 35,185.00 | 1.2K |
| 10:25 | 35,185.00 | 35,225.00 | 35,165.00 | 35,170.00 | 2.9K |
| 10:30 | 35,190.00 | 35,190.00 | 35,140.00 | 35,190.00 | 0.8K |
| 10:35 | 35,230.00 | 35,255.00 | 35,200.00 | 35,255.00 | 1.0K |
| 10:40 | 35,255.00 | 35,345.00 | 35,250.00 | 35,345.00 | 2.0K |
| 10:45 | 35,350.00 | 35,375.00 | 35,345.00 | 35,345.00 | 0.8K |
| 10:50 | 35,350.00 | 35,400.00 | 35,345.00 | 35,400.00 | 0.8K |
| 10:55 | 35,405.00 | 35,430.00 | 35,380.00 | 35,430.00 | 0.7K |
| 11:00 | 35,430.00 | 35,430.00 | 35,375.00 | 35,375.00 | 0.5K |
| 11:05 | 35,380.00 | 35,400.00 | 35,360.00 | 35,400.00 | 5.0K |
| 11:10 | 35,400.00 | 35,405.00 | 35,395.00 | 35,395.00 | 0.6K |
| 11:15 | 35,400.00 | 35,400.00 | 35,355.00 | 35,355.00 | 0.2K |
| 11:20 | 35,350.00 | 35,365.00 | 35,350.00 | 35,365.00 | 0.2K |
| 11:25 | 35,335.00 | 35,335.00 | 35,285.00 | 35,285.00 | 2.1K |
| 11:30 | 35,300.00 | 35,300.00 | 35,260.00 | 35,295.00 | 0.3K |
| 11:35 | 35,295.00 | 35,300.00 | 35,250.00 | 35,290.00 | 0.3K |
| 11:40 | 35,250.00 | 35,295.00 | 35,250.00 | 35,295.00 | 0.8K |
| 11:45 | 35,255.00 | 35,300.00 | 35,255.00 | 35,277.00 | 0.2K |
| 11:50 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.1K |
| 11:55 | 35,300.00 | 35,335.00 | 35,275.00 | 35,335.00 | 0.1K |
| 12:00 | 35,280.00 | 35,295.00 | 35,250.00 | 35,250.00 | 0.5K |
| 12:05 | 35,250.00 | 35,270.00 | 35,210.00 | 35,270.00 | 0.1K |
| 12:10 | 35,265.00 | 35,265.00 | 35,265.00 | 35,265.00 | 0.1K |
| 12:15 | 35,265.00 | 35,285.00 | 35,265.00 | 35,285.00 | 0.4K |
| 12:20 | 35,290.00 | 35,300.00 | 35,265.00 | 35,300.00 | 0.1K |
| 12:25 | 35,290.00 | 35,305.00 | 35,290.00 | 35,305.00 | 0.3K |
| 12:30 | 35,310.00 | 35,340.00 | 35,270.00 | 35,340.00 | 0.4K |
| 12:35 | 35,325.00 | 35,325.00 | 35,325.00 | 35,325.00 | 0.5K |
| 12:40 | 35,325.00 | 35,365.00 | 35,285.00 | 35,365.00 | 0.9K |
| 12:45 | 35,360.00 | 35,360.00 | 35,355.00 | 35,360.00 | 0.1K |
| 12:50 | 35,360.00 | 35,365.00 | 35,315.00 | 35,365.00 | 0.1K |
| 12:55 | 35,365.00 | 35,365.00 | 35,305.00 | 35,360.00 | 0.1K |
| 13:05 | 35,350.00 | 35,350.00 | 35,320.00 | 35,320.00 | 0.6K |
| 13:10 | 35,355.00 | 35,355.00 | 35,355.00 | 35,355.00 | 0.3K |
| 13:15 | 35,350.00 | 35,365.00 | 35,320.00 | 35,365.00 | 1.1K |
| 13:20 | 35,335.00 | 35,335.00 | 35,305.00 | 35,305.00 | 0.2K |
| 13:25 | 35,325.00 | 35,335.00 | 35,305.00 | 35,330.00 | 0.3K |
| 13:30 | 35,330.00 | 35,330.00 | 35,310.00 | 35,310.00 | 0.7K |
| 13:35 | 35,310.00 | 35,320.00 | 35,290.00 | 35,290.00 | 2.2K |
| 13:40 | 35,305.00 | 35,305.00 | 35,245.00 | 35,245.00 | 0.6K |
| 13:45 | 35,295.00 | 35,305.00 | 35,270.00 | 35,305.00 | 1.1K |
| 13:50 | 35,305.00 | 35,310.00 | 35,245.00 | 35,265.00 | 0.9K |
| 14:00 | 35,270.00 | 35,295.00 | 35,225.00 | 35,250.00 | 0.3K |
| 14:05 | 35,275.00 | 35,300.00 | 35,275.00 | 35,300.00 | 0.0K |
| 14:10 | 35,300.00 | 35,320.00 | 35,245.00 | 35,310.00 | 1.0K |
| 14:15 | 35,305.00 | 35,305.00 | 35,240.00 | 35,240.00 | 0.3K |
| 14:20 | 35,285.00 | 35,285.00 | 35,220.00 | 35,235.00 | 0.6K |
| 14:25 | 35,235.00 | 35,235.00 | 35,150.00 | 35,210.00 | 1.0K |
| 14:30 | 35,205.00 | 35,210.00 | 35,180.00 | 35,210.00 | 1.2K |
| 14:35 | 35,215.00 | 35,220.00 | 35,205.00 | 35,205.00 | 4.9K |
| 14:40 | 35,200.00 | 35,230.00 | 35,195.00 | 35,220.00 | 5.4K |
| 14:45 | 35,235.00 | 35,235.00 | 35,205.00 | 35,210.00 | 2.5K |
| 14:50 | 35,220.00 | 35,225.00 | 35,215.00 | 35,220.00 | 0.8K |
| 14:55 | 35,210.00 | 35,230.00 | 35,210.00 | 35,230.00 | 4.2K |
| 15:00 | 35,205.00 | 35,210.00 | 35,180.00 | 35,210.00 | 8.7K |
| 15:05 | 35,215.00 | 35,300.00 | 35,215.00 | 35,285.00 | 18.5K |
| 15:10 | 35,280.00 | 35,300.00 | 35,200.00 | 35,270.00 | 14.0K |
| 15:15 | 35,220.00 | 35,265.00 | 35,220.00 | 35,265.00 | 0.6K |
| 15:25 | 35,335.00 | 35,335.00 | 35,335.00 | 35,335.00 | 4.3K |