47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 32,575.00 | 32,745.00 | 32,250.00 | 32,290.00 | 25.6K |
| 09:05 | 32,315.00 | 32,335.00 | 32,255.00 | 32,275.00 | 2.7K |
| 09:10 | 32,280.00 | 32,325.00 | 32,255.00 | 32,290.00 | 3.1K |
| 09:15 | 32,315.00 | 32,320.00 | 32,255.00 | 32,255.00 | 2.6K |
| 09:20 | 32,270.00 | 32,315.00 | 32,235.00 | 32,235.00 | 2.0K |
| 09:25 | 32,230.00 | 32,240.00 | 32,135.00 | 32,150.00 | 4.2K |
| 09:30 | 32,150.00 | 32,190.00 | 32,150.00 | 32,185.00 | 0.9K |
| 09:35 | 32,185.00 | 32,185.00 | 32,140.00 | 32,175.00 | 0.7K |
| 09:40 | 32,150.00 | 32,150.00 | 32,100.00 | 32,100.00 | 1.2K |
| 09:45 | 32,095.00 | 32,145.00 | 32,075.00 | 32,145.00 | 2.5K |
| 09:50 | 32,175.00 | 32,190.00 | 32,150.00 | 32,150.00 | 0.4K |
| 09:55 | 32,150.00 | 32,150.00 | 32,065.00 | 32,065.00 | 0.7K |
| 10:00 | 32,060.00 | 32,060.00 | 32,005.00 | 32,005.00 | 1.8K |
| 10:05 | 32,000.00 | 32,010.00 | 31,915.00 | 31,915.00 | 1.0K |
| 10:10 | 31,920.00 | 31,920.00 | 31,900.00 | 31,920.00 | 3.6K |
| 10:15 | 31,900.00 | 31,915.00 | 31,870.00 | 31,870.00 | 3.5K |
| 10:20 | 31,870.00 | 31,905.00 | 31,870.00 | 31,905.00 | 0.2K |
| 10:25 | 31,920.00 | 31,920.00 | 31,890.00 | 31,895.00 | 2.1K |
| 10:30 | 31,895.00 | 31,905.00 | 31,855.00 | 31,905.00 | 5.4K |
| 10:35 | 31,905.00 | 31,905.00 | 31,870.00 | 31,890.00 | 0.2K |
| 10:40 | 31,890.00 | 31,890.00 | 31,860.00 | 31,860.00 | 0.7K |
| 10:45 | 31,875.00 | 31,910.00 | 31,875.00 | 31,910.00 | 1.0K |
| 10:50 | 31,900.00 | 31,905.00 | 31,875.00 | 31,905.00 | 0.5K |
| 10:55 | 31,925.00 | 31,980.00 | 31,925.00 | 31,975.00 | 1.2K |
| 11:00 | 31,960.00 | 31,965.00 | 31,930.00 | 31,965.00 | 3.6K |
| 11:05 | 31,965.00 | 32,070.00 | 31,965.00 | 32,055.00 | 4.8K |
| 11:10 | 32,060.00 | 32,060.00 | 32,015.00 | 32,030.00 | 0.8K |
| 11:15 | 32,045.00 | 32,070.00 | 32,020.00 | 32,060.00 | 0.9K |
| 11:20 | 32,075.00 | 32,150.00 | 32,075.00 | 32,150.00 | 0.6K |
| 11:25 | 32,150.00 | 32,150.00 | 32,130.00 | 32,140.00 | 0.4K |
| 11:30 | 32,145.00 | 32,145.00 | 32,110.00 | 32,110.00 | 0.5K |
| 11:35 | 32,100.00 | 32,150.00 | 32,100.00 | 32,150.00 | 0.4K |
| 11:40 | 32,150.00 | 32,155.00 | 32,140.00 | 32,155.00 | 0.5K |
| 11:45 | 32,140.00 | 32,140.00 | 32,110.00 | 32,120.00 | 0.3K |
| 11:50 | 32,100.00 | 32,125.00 | 32,100.00 | 32,125.00 | 1.0K |
| 11:55 | 32,135.00 | 32,135.00 | 32,105.00 | 32,130.00 | 0.4K |
| 12:00 | 32,130.00 | 32,165.00 | 32,130.00 | 32,155.00 | 0.4K |
| 12:05 | 32,135.00 | 32,135.00 | 32,095.00 | 32,095.00 | 1.0K |
| 12:10 | 32,100.00 | 32,100.00 | 32,050.00 | 32,060.00 | 1.0K |
| 12:15 | 32,050.00 | 32,050.00 | 32,035.00 | 32,040.00 | 0.9K |
| 12:20 | 32,035.00 | 32,040.00 | 32,030.00 | 32,035.00 | 0.5K |
| 12:25 | 32,035.00 | 32,035.00 | 32,015.00 | 32,015.00 | 0.6K |
| 12:30 | 32,010.00 | 32,010.00 | 31,985.00 | 31,990.00 | 0.6K |
| 12:35 | 31,990.00 | 31,995.00 | 31,980.00 | 31,985.00 | 0.4K |
| 12:40 | 31,980.00 | 31,980.00 | 31,960.00 | 31,970.00 | 0.8K |
| 12:45 | 31,975.00 | 31,975.00 | 31,960.00 | 31,970.00 | 0.4K |
| 12:50 | 31,960.00 | 31,980.00 | 31,955.00 | 31,955.00 | 1.4K |
| 12:55 | 31,960.00 | 31,975.00 | 31,955.00 | 31,960.00 | 0.4K |
| 13:00 | 31,975.00 | 31,985.00 | 31,955.00 | 31,980.00 | 0.6K |
| 13:05 | 31,985.00 | 32,015.00 | 31,955.00 | 32,005.00 | 0.7K |
| 13:10 | 32,010.00 | 32,010.00 | 31,950.00 | 31,965.00 | 0.7K |
| 13:15 | 31,975.00 | 31,975.00 | 31,935.00 | 31,970.00 | 0.5K |
| 13:20 | 31,970.00 | 31,970.00 | 31,935.00 | 31,935.00 | 0.6K |
| 13:25 | 31,935.00 | 31,970.00 | 31,935.00 | 31,965.00 | 0.3K |
| 13:30 | 31,965.00 | 31,965.00 | 31,945.00 | 31,960.00 | 0.5K |
| 13:35 | 31,955.00 | 31,965.00 | 31,940.00 | 31,940.00 | 0.4K |
| 13:40 | 31,940.00 | 31,950.00 | 31,905.00 | 31,905.00 | 1.6K |
| 13:45 | 31,910.00 | 31,910.00 | 31,885.00 | 31,895.00 | 0.7K |
| 13:50 | 31,905.00 | 31,905.00 | 31,875.00 | 31,875.00 | 0.7K |
| 13:55 | 31,875.00 | 31,875.00 | 31,830.00 | 31,850.00 | 1.9K |
| 14:00 | 31,875.00 | 31,875.00 | 31,845.00 | 31,870.00 | 0.6K |
| 14:05 | 31,880.00 | 31,885.00 | 31,855.00 | 31,880.00 | 0.4K |
| 14:10 | 31,875.00 | 31,910.00 | 31,865.00 | 31,910.00 | 0.5K |
| 14:15 | 31,890.00 | 31,930.00 | 31,890.00 | 31,930.00 | 0.4K |
| 14:20 | 31,950.00 | 31,960.00 | 31,940.00 | 31,945.00 | 0.4K |
| 14:25 | 31,945.00 | 31,945.00 | 31,915.00 | 31,915.00 | 0.3K |
| 14:30 | 31,900.00 | 31,925.00 | 31,900.00 | 31,925.00 | 0.7K |
| 14:35 | 31,930.00 | 31,930.00 | 31,880.00 | 31,882.00 | 0.5K |
| 14:40 | 31,882.00 | 31,970.00 | 31,882.00 | 31,930.00 | 1.7K |
| 14:45 | 31,925.00 | 31,965.00 | 31,915.00 | 31,965.00 | 0.6K |
| 14:50 | 31,960.00 | 31,970.00 | 31,960.00 | 31,965.00 | 0.4K |
| 14:55 | 31,935.00 | 31,965.00 | 31,935.00 | 31,960.00 | 0.5K |
| 15:00 | 31,960.00 | 31,965.00 | 31,930.00 | 31,965.00 | 2.7K |
| 15:05 | 31,965.00 | 31,970.00 | 31,950.00 | 31,960.00 | 5.5K |
| 15:10 | 31,960.00 | 31,960.00 | 31,950.00 | 31,960.00 | 0.6K |
| 15:15 | 31,965.00 | 32,025.00 | 31,965.00 | 32,010.00 | 1.6K |
| 15:25 | 32,095.00 | 32,095.00 | 32,095.00 | 32,095.00 | 6.2K |