51,175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 28,850.00 | 29,260.00 | 28,850.00 | 29,035.00 | 28.3K |
| 09:05 | 29,070.00 | 29,205.00 | 29,000.00 | 29,190.00 | 7.7K |
| 09:10 | 29,130.00 | 29,295.00 | 29,040.00 | 29,235.00 | 9.9K |
| 09:15 | 29,260.00 | 29,295.00 | 29,080.00 | 29,107.00 | 3.4K |
| 09:20 | 29,080.00 | 29,120.00 | 29,005.00 | 29,005.00 | 4.1K |
| 09:25 | 29,005.00 | 29,015.00 | 28,940.00 | 28,975.00 | 8.3K |
| 09:30 | 28,995.00 | 29,050.00 | 28,940.00 | 29,050.00 | 5.1K |
| 09:35 | 29,030.00 | 29,105.00 | 28,980.00 | 29,105.00 | 5.5K |
| 09:40 | 29,060.00 | 29,095.00 | 28,920.00 | 28,965.00 | 5.7K |
| 09:45 | 28,965.00 | 28,970.00 | 28,850.00 | 28,895.00 | 2.5K |
| 09:50 | 28,895.00 | 28,905.00 | 28,850.00 | 28,887.00 | 2.6K |
| 09:55 | 28,885.00 | 28,935.00 | 28,855.00 | 28,935.00 | 0.3K |
| 10:00 | 28,920.00 | 28,990.00 | 28,920.00 | 28,975.00 | 6.0K |
| 10:05 | 28,945.00 | 28,960.00 | 28,900.00 | 28,955.00 | 1.0K |
| 10:10 | 28,915.00 | 28,995.00 | 28,910.00 | 28,910.00 | 1.7K |
| 10:15 | 28,945.00 | 29,020.00 | 28,910.00 | 29,020.00 | 0.4K |
| 10:20 | 29,050.00 | 29,120.00 | 29,050.00 | 29,080.00 | 3.9K |
| 10:25 | 29,130.00 | 29,215.00 | 29,130.00 | 29,150.00 | 5.8K |
| 10:30 | 29,220.00 | 29,220.00 | 29,110.00 | 29,180.00 | 1.1K |
| 10:35 | 29,150.00 | 29,150.00 | 29,095.00 | 29,095.00 | 0.5K |
| 10:40 | 29,135.00 | 29,135.00 | 29,020.00 | 29,025.00 | 1.0K |
| 10:45 | 29,025.00 | 29,060.00 | 29,000.00 | 29,055.00 | 1.0K |
| 10:50 | 29,055.00 | 29,095.00 | 29,005.00 | 29,095.00 | 2.0K |
| 10:55 | 29,090.00 | 29,095.00 | 29,055.00 | 29,055.00 | 0.2K |
| 11:00 | 29,095.00 | 29,205.00 | 29,072.00 | 29,200.00 | 1.6K |
| 11:05 | 29,205.00 | 29,230.00 | 29,150.00 | 29,230.00 | 3.0K |
| 11:10 | 29,185.00 | 29,185.00 | 29,120.00 | 29,135.00 | 1.4K |
| 11:15 | 29,165.00 | 29,165.00 | 29,130.00 | 29,155.00 | 0.6K |
| 11:20 | 29,165.00 | 29,165.00 | 29,045.00 | 29,045.00 | 2.9K |
| 11:25 | 29,040.00 | 29,080.00 | 29,015.00 | 29,015.00 | 1.3K |
| 11:30 | 29,060.00 | 29,070.00 | 29,005.00 | 29,065.00 | 0.8K |
| 11:35 | 29,005.00 | 29,070.00 | 28,965.00 | 28,965.00 | 1.2K |
| 11:40 | 29,030.00 | 29,030.00 | 29,015.00 | 29,015.00 | 0.0K |
| 11:45 | 29,000.00 | 29,070.00 | 28,965.00 | 29,070.00 | 0.2K |
| 11:50 | 29,070.00 | 29,090.00 | 29,045.00 | 29,045.00 | 1.3K |
| 11:55 | 29,030.00 | 29,045.00 | 29,000.00 | 29,020.00 | 1.2K |
| 12:00 | 29,040.00 | 29,045.00 | 29,010.00 | 29,040.00 | 0.6K |
| 12:05 | 29,040.00 | 29,045.00 | 28,970.00 | 28,970.00 | 0.6K |
| 12:10 | 28,970.00 | 28,985.00 | 28,935.00 | 28,935.00 | 1.5K |
| 12:15 | 28,975.00 | 28,975.00 | 28,940.00 | 28,940.00 | 0.1K |
| 12:20 | 28,955.00 | 28,955.00 | 28,920.00 | 28,925.00 | 0.2K |
| 12:25 | 28,920.00 | 28,935.00 | 28,885.00 | 28,885.00 | 1.6K |
| 12:30 | 28,920.00 | 28,920.00 | 28,845.00 | 28,860.00 | 1.8K |
| 12:35 | 28,840.00 | 28,860.00 | 28,835.00 | 28,855.00 | 0.2K |
| 12:40 | 28,855.00 | 28,885.00 | 28,835.00 | 28,875.00 | 0.4K |
| 12:45 | 28,875.00 | 28,875.00 | 28,835.00 | 28,840.00 | 0.5K |
| 12:50 | 28,850.00 | 28,910.00 | 28,835.00 | 28,910.00 | 3.4K |
| 12:55 | 28,880.00 | 28,910.00 | 28,875.00 | 28,895.00 | 0.6K |
| 13:00 | 28,895.00 | 28,910.00 | 28,880.00 | 28,890.00 | 0.2K |
| 13:05 | 28,905.00 | 28,905.00 | 28,850.00 | 28,850.00 | 0.6K |
| 13:10 | 28,860.00 | 28,865.00 | 28,840.00 | 28,840.00 | 0.4K |
| 13:15 | 28,835.00 | 28,835.00 | 28,805.00 | 28,830.00 | 2.0K |
| 13:20 | 28,830.00 | 28,830.00 | 28,800.00 | 28,815.00 | 0.9K |
| 13:25 | 28,810.00 | 28,810.00 | 28,795.00 | 28,795.00 | 1.3K |
| 13:30 | 28,785.00 | 28,785.00 | 28,755.00 | 28,755.00 | 0.3K |
| 13:35 | 28,755.00 | 28,755.00 | 28,675.00 | 28,675.00 | 3.1K |
| 13:40 | 28,685.00 | 28,690.00 | 28,600.00 | 28,600.00 | 0.9K |
| 13:45 | 28,650.00 | 28,680.00 | 28,645.00 | 28,670.00 | 2.3K |
| 13:50 | 28,665.00 | 28,665.00 | 28,610.00 | 28,610.00 | 0.5K |
| 13:55 | 28,630.00 | 28,635.00 | 28,585.00 | 28,620.00 | 1.2K |
| 14:00 | 28,630.00 | 28,665.00 | 28,600.00 | 28,600.00 | 3.3K |
| 14:05 | 28,660.00 | 28,680.00 | 28,605.00 | 28,645.00 | 3.3K |
| 14:10 | 28,670.00 | 28,700.00 | 28,645.00 | 28,660.00 | 1.7K |
| 14:15 | 28,670.00 | 28,740.00 | 28,640.00 | 28,735.00 | 7.0K |
| 14:20 | 28,770.00 | 28,810.00 | 28,730.00 | 28,730.00 | 0.7K |
| 14:25 | 28,740.00 | 28,770.00 | 28,650.00 | 28,650.00 | 2.0K |
| 14:30 | 28,705.00 | 28,720.00 | 28,650.00 | 28,695.00 | 0.4K |
| 14:35 | 28,690.00 | 28,690.00 | 28,595.00 | 28,600.00 | 3.7K |
| 14:40 | 28,600.00 | 28,630.00 | 28,595.00 | 28,595.00 | 0.6K |
| 14:45 | 28,590.00 | 28,620.00 | 28,570.00 | 28,585.00 | 3.6K |
| 14:50 | 28,580.00 | 28,610.00 | 28,570.00 | 28,570.00 | 0.3K |
| 14:55 | 28,605.00 | 28,605.00 | 28,565.00 | 28,600.00 | 0.5K |
| 15:00 | 28,600.00 | 28,670.00 | 28,565.00 | 28,670.00 | 5.9K |
| 15:05 | 28,605.00 | 28,635.00 | 28,570.00 | 28,570.00 | 2.5K |
| 15:10 | 28,570.00 | 28,590.00 | 28,550.00 | 28,550.00 | 2.2K |
| 15:15 | 28,545.00 | 28,555.00 | 28,510.00 | 28,520.00 | 0.9K |
| 15:25 | 28,465.00 | 28,465.00 | 28,465.00 | 28,465.00 | 7.3K |