47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 31,550.00 | 31,680.00 | 31,550.00 | 31,655.00 | 1.8K |
| 09:05 | 31,595.00 | 31,690.00 | 31,585.00 | 31,680.00 | 10.0K |
| 09:10 | 31,660.00 | 31,660.00 | 31,510.00 | 31,520.00 | 1.1K |
| 09:15 | 31,560.00 | 31,590.00 | 31,510.00 | 31,515.00 | 1.7K |
| 09:20 | 31,510.00 | 31,515.00 | 31,435.00 | 31,435.00 | 2.8K |
| 09:25 | 31,460.00 | 31,500.00 | 31,450.00 | 31,485.00 | 1.3K |
| 09:30 | 31,460.00 | 31,570.00 | 31,455.00 | 31,570.00 | 2.0K |
| 09:35 | 31,570.00 | 31,575.00 | 31,550.00 | 31,570.00 | 0.3K |
| 09:40 | 31,570.00 | 31,600.00 | 31,550.00 | 31,590.00 | 3.0K |
| 09:45 | 31,535.00 | 31,595.00 | 31,535.00 | 31,585.00 | 2.8K |
| 09:50 | 31,580.00 | 31,585.00 | 31,540.00 | 31,585.00 | 0.3K |
| 09:55 | 31,560.00 | 31,585.00 | 31,540.00 | 31,540.00 | 0.5K |
| 10:00 | 31,570.00 | 31,570.00 | 31,525.00 | 31,525.00 | 0.6K |
| 10:05 | 31,565.00 | 31,565.00 | 31,525.00 | 31,560.00 | 0.5K |
| 10:10 | 31,540.00 | 31,555.00 | 31,490.00 | 31,550.00 | 0.4K |
| 10:15 | 31,520.00 | 31,625.00 | 31,520.00 | 31,625.00 | 5.8K |
| 10:20 | 31,630.00 | 31,680.00 | 31,600.00 | 31,680.00 | 1.2K |
| 10:25 | 31,680.00 | 31,680.00 | 31,655.00 | 31,665.00 | 0.6K |
| 10:30 | 31,665.00 | 31,690.00 | 31,660.00 | 31,690.00 | 0.3K |
| 10:35 | 31,700.00 | 31,700.00 | 31,670.00 | 31,700.00 | 0.6K |
| 10:40 | 31,690.00 | 31,710.00 | 31,690.00 | 31,700.00 | 0.9K |
| 10:45 | 31,715.00 | 31,750.00 | 31,710.00 | 31,750.00 | 4.9K |
| 10:50 | 31,745.00 | 31,845.00 | 31,745.00 | 31,835.00 | 2.3K |
| 10:55 | 31,795.00 | 31,855.00 | 31,775.00 | 31,850.00 | 6.8K |
| 11:00 | 31,850.00 | 31,915.00 | 31,850.00 | 31,915.00 | 3.8K |
| 11:05 | 31,915.00 | 31,990.00 | 31,910.00 | 31,990.00 | 5.0K |
| 11:10 | 31,985.00 | 32,000.00 | 31,960.00 | 31,980.00 | 2.2K |
| 11:15 | 31,980.00 | 32,030.00 | 31,950.00 | 32,030.00 | 2.6K |
| 11:20 | 32,035.00 | 32,100.00 | 32,035.00 | 32,095.00 | 1.1K |
| 11:25 | 32,100.00 | 32,100.00 | 32,030.00 | 32,030.00 | 2.3K |
| 11:30 | 32,030.00 | 32,065.00 | 32,015.00 | 32,050.00 | 0.9K |
| 11:35 | 32,040.00 | 32,055.00 | 31,995.00 | 31,995.00 | 1.3K |
| 11:40 | 32,005.00 | 32,025.00 | 31,995.00 | 32,000.00 | 1.0K |
| 11:45 | 32,000.00 | 32,000.00 | 31,960.00 | 31,960.00 | 0.7K |
| 11:50 | 31,950.00 | 31,970.00 | 31,940.00 | 31,960.00 | 0.2K |
| 11:55 | 31,960.00 | 31,970.00 | 31,950.00 | 31,955.00 | 1.7K |
| 12:00 | 31,945.00 | 31,955.00 | 31,920.00 | 31,940.00 | 0.9K |
| 12:05 | 31,920.00 | 31,945.00 | 31,920.00 | 31,940.00 | 0.4K |
| 12:10 | 31,925.00 | 31,940.00 | 31,895.00 | 31,905.00 | 2.1K |
| 12:15 | 31,890.00 | 31,905.00 | 31,870.00 | 31,895.00 | 4.6K |
| 12:20 | 31,885.00 | 31,925.00 | 31,865.00 | 31,900.00 | 0.3K |
| 12:25 | 31,900.00 | 31,905.00 | 31,890.00 | 31,905.00 | 0.5K |
| 12:30 | 31,900.00 | 31,900.00 | 31,880.00 | 31,890.00 | 1.6K |
| 12:35 | 31,895.00 | 31,900.00 | 31,895.00 | 31,900.00 | 0.2K |
| 12:40 | 31,895.00 | 31,900.00 | 31,880.00 | 31,900.00 | 0.5K |
| 12:45 | 31,900.00 | 31,925.00 | 31,895.00 | 31,915.00 | 4.0K |
| 12:50 | 31,920.00 | 31,920.00 | 31,900.00 | 31,920.00 | 0.3K |
| 12:55 | 31,920.00 | 31,940.00 | 31,920.00 | 31,940.00 | 1.8K |
| 13:00 | 31,920.00 | 31,955.00 | 31,920.00 | 31,930.00 | 1.2K |
| 13:05 | 31,955.00 | 31,955.00 | 31,935.00 | 31,950.00 | 0.5K |
| 13:10 | 31,945.00 | 31,955.00 | 31,945.00 | 31,955.00 | 0.8K |
| 13:15 | 31,960.00 | 31,970.00 | 31,945.00 | 31,970.00 | 0.8K |
| 13:20 | 31,955.00 | 31,980.00 | 31,945.00 | 31,980.00 | 1.3K |
| 13:25 | 31,980.00 | 32,035.00 | 31,980.00 | 32,015.00 | 1.8K |
| 13:30 | 32,010.00 | 32,040.00 | 32,010.00 | 32,030.00 | 1.0K |
| 13:35 | 32,040.00 | 32,045.00 | 32,030.00 | 32,030.00 | 0.3K |
| 13:40 | 32,030.00 | 32,050.00 | 32,030.00 | 32,050.00 | 0.4K |
| 13:45 | 32,050.00 | 32,060.00 | 32,050.00 | 32,050.00 | 1.0K |
| 13:50 | 32,060.00 | 32,095.00 | 32,050.00 | 32,095.00 | 1.3K |
| 13:55 | 32,095.00 | 32,125.00 | 32,095.00 | 32,125.00 | 1.6K |
| 14:00 | 32,105.00 | 32,135.00 | 32,105.00 | 32,135.00 | 0.5K |
| 14:05 | 32,135.00 | 32,155.00 | 32,130.00 | 32,155.00 | 0.3K |
| 14:10 | 32,155.00 | 32,180.00 | 32,145.00 | 32,180.00 | 0.3K |
| 14:15 | 32,180.00 | 32,200.00 | 32,180.00 | 32,200.00 | 3.0K |
| 14:20 | 32,190.00 | 32,200.00 | 32,180.00 | 32,195.00 | 1.7K |
| 14:25 | 32,200.00 | 32,205.00 | 32,180.00 | 32,190.00 | 0.7K |
| 14:30 | 32,190.00 | 32,215.00 | 32,190.00 | 32,215.00 | 1.7K |
| 14:35 | 32,220.00 | 32,235.00 | 32,220.00 | 32,225.00 | 1.2K |
| 14:40 | 32,230.00 | 32,250.00 | 32,230.00 | 32,240.00 | 3.2K |
| 14:45 | 32,245.00 | 32,260.00 | 32,245.00 | 32,255.00 | 2.6K |
| 14:50 | 32,245.00 | 32,275.00 | 32,235.00 | 32,255.00 | 3.5K |
| 14:55 | 32,245.00 | 32,270.00 | 32,245.00 | 32,270.00 | 1.4K |
| 15:00 | 32,265.00 | 32,290.00 | 32,255.00 | 32,285.00 | 6.4K |
| 15:05 | 32,290.00 | 32,335.00 | 32,280.00 | 32,335.00 | 8.4K |
| 15:10 | 32,335.00 | 32,350.00 | 32,325.00 | 32,350.00 | 2.4K |
| 15:15 | 32,350.00 | 32,375.00 | 32,340.00 | 32,370.00 | 3.8K |
| 15:25 | 32,415.00 | 32,415.00 | 32,415.00 | 32,415.00 | 7.1K |