47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 31,435.00 | 31,655.00 | 31,435.00 | 31,555.00 | 4.8K |
| 09:05 | 31,520.00 | 31,530.00 | 31,480.00 | 31,480.00 | 0.9K |
| 09:10 | 31,510.00 | 31,510.00 | 31,435.00 | 31,435.00 | 0.1K |
| 09:15 | 31,435.00 | 31,465.00 | 31,435.00 | 31,465.00 | 0.6K |
| 09:20 | 31,500.00 | 31,500.00 | 31,460.00 | 31,495.00 | 0.1K |
| 09:25 | 31,490.00 | 31,515.00 | 31,490.00 | 31,515.00 | 1.8K |
| 09:30 | 31,485.00 | 31,540.00 | 31,470.00 | 31,540.00 | 0.7K |
| 09:35 | 31,500.00 | 31,580.00 | 31,500.00 | 31,560.00 | 2.4K |
| 09:40 | 31,575.00 | 31,575.00 | 31,525.00 | 31,525.00 | 0.7K |
| 09:45 | 31,525.00 | 31,525.00 | 31,500.00 | 31,500.00 | 0.6K |
| 09:50 | 31,500.00 | 31,525.00 | 31,400.00 | 31,400.00 | 1.4K |
| 09:55 | 31,405.00 | 31,405.00 | 31,330.00 | 31,330.00 | 2.4K |
| 10:00 | 31,350.00 | 31,350.00 | 31,295.00 | 31,295.00 | 1.9K |
| 10:05 | 31,295.00 | 31,350.00 | 31,295.00 | 31,340.00 | 7.6K |
| 10:10 | 31,360.00 | 31,415.00 | 31,345.00 | 31,385.00 | 1.6K |
| 10:15 | 31,425.00 | 31,440.00 | 31,395.00 | 31,405.00 | 0.1K |
| 10:20 | 31,415.00 | 31,415.00 | 31,385.00 | 31,385.00 | 0.1K |
| 10:25 | 31,385.00 | 31,435.00 | 31,385.00 | 31,435.00 | 1.9K |
| 10:30 | 31,445.00 | 31,460.00 | 31,400.00 | 31,455.00 | 4.0K |
| 10:35 | 31,455.00 | 31,455.00 | 31,400.00 | 31,400.00 | 0.3K |
| 10:40 | 31,425.00 | 31,425.00 | 31,355.00 | 31,355.00 | 0.6K |
| 10:45 | 31,355.00 | 31,385.00 | 31,335.00 | 31,385.00 | 0.2K |
| 10:50 | 31,340.00 | 31,380.00 | 31,300.00 | 31,305.00 | 1.8K |
| 10:55 | 31,305.00 | 31,350.00 | 31,300.00 | 31,350.00 | 0.4K |
| 11:00 | 31,330.00 | 31,350.00 | 31,325.00 | 31,325.00 | 0.3K |
| 11:05 | 31,325.00 | 31,325.00 | 31,295.00 | 31,295.00 | 0.5K |
| 11:10 | 31,295.00 | 31,295.00 | 31,275.00 | 31,275.00 | 0.2K |
| 11:15 | 31,275.00 | 31,280.00 | 31,260.00 | 31,260.00 | 0.7K |
| 11:20 | 31,265.00 | 31,320.00 | 31,265.00 | 31,300.00 | 0.0K |
| 11:25 | 31,320.00 | 31,335.00 | 31,320.00 | 31,335.00 | 0.0K |
| 11:30 | 31,355.00 | 31,390.00 | 31,355.00 | 31,390.00 | 0.1K |
| 11:35 | 31,390.00 | 31,390.00 | 31,360.00 | 31,365.00 | 0.0K |
| 11:40 | 31,360.00 | 31,365.00 | 31,360.00 | 31,365.00 | 0.0K |
| 11:45 | 31,360.00 | 31,365.00 | 31,335.00 | 31,355.00 | 0.5K |
| 11:50 | 31,370.00 | 31,370.00 | 31,340.00 | 31,340.00 | 0.8K |
| 11:55 | 31,335.00 | 31,375.00 | 31,335.00 | 31,375.00 | 0.0K |
| 12:00 | 31,335.00 | 31,335.00 | 31,335.00 | 31,335.00 | 0.0K |
| 12:05 | 31,355.00 | 31,355.00 | 31,330.00 | 31,350.00 | 0.3K |
| 12:10 | 31,365.00 | 31,365.00 | 31,330.00 | 31,330.00 | 0.7K |
| 12:15 | 31,330.00 | 31,330.00 | 31,330.00 | 31,330.00 | 0.0K |
| 12:20 | 31,370.00 | 31,400.00 | 31,340.00 | 31,385.00 | 2.5K |
| 12:25 | 31,415.00 | 31,415.00 | 31,370.00 | 31,370.00 | 0.0K |
| 12:30 | 31,370.00 | 31,370.00 | 31,360.00 | 31,360.00 | 0.1K |
| 12:35 | 31,355.00 | 31,390.00 | 31,345.00 | 31,345.00 | 0.5K |
| 12:40 | 31,375.00 | 31,375.00 | 31,335.00 | 31,335.00 | 0.5K |
| 12:45 | 31,335.00 | 31,350.00 | 31,330.00 | 31,330.00 | 0.1K |
| 12:50 | 31,350.00 | 31,350.00 | 31,325.00 | 31,345.00 | 0.1K |
| 12:55 | 31,325.00 | 31,325.00 | 31,320.00 | 31,320.00 | 0.5K |
| 13:00 | 31,310.00 | 31,325.00 | 31,310.00 | 31,310.00 | 0.3K |
| 13:05 | 31,290.00 | 31,335.00 | 31,290.00 | 31,315.00 | 0.1K |
| 13:10 | 31,335.00 | 31,335.00 | 31,315.00 | 31,315.00 | 0.5K |
| 13:15 | 31,315.00 | 31,325.00 | 31,260.00 | 31,260.00 | 1.5K |
| 13:20 | 31,275.00 | 31,275.00 | 31,240.00 | 31,240.00 | 0.1K |
| 13:25 | 31,240.00 | 31,240.00 | 31,205.00 | 31,205.00 | 3.5K |
| 13:30 | 31,225.00 | 31,225.00 | 31,180.00 | 31,180.00 | 1.0K |
| 13:35 | 31,170.00 | 31,190.00 | 31,170.00 | 31,180.00 | 1.5K |
| 13:40 | 31,185.00 | 31,195.00 | 31,155.00 | 31,160.00 | 1.2K |
| 13:45 | 31,160.00 | 31,185.00 | 31,150.00 | 31,155.00 | 0.4K |
| 13:50 | 31,185.00 | 31,185.00 | 31,150.00 | 31,175.00 | 1.2K |
| 13:55 | 31,175.00 | 31,190.00 | 31,165.00 | 31,175.00 | 0.6K |
| 14:00 | 31,205.00 | 31,215.00 | 31,195.00 | 31,200.00 | 0.4K |
| 14:05 | 31,195.00 | 31,205.00 | 31,195.00 | 31,205.00 | 0.0K |
| 14:10 | 31,200.00 | 31,215.00 | 31,195.00 | 31,215.00 | 0.4K |
| 14:15 | 31,215.00 | 31,220.00 | 31,215.00 | 31,220.00 | 0.1K |
| 14:20 | 31,235.00 | 31,265.00 | 31,235.00 | 31,265.00 | 0.9K |
| 14:25 | 31,265.00 | 31,265.00 | 31,225.00 | 31,230.00 | 0.0K |
| 14:30 | 31,275.00 | 31,275.00 | 31,230.00 | 31,240.00 | 0.1K |
| 14:35 | 31,240.00 | 31,260.00 | 31,240.00 | 31,240.00 | 0.5K |
| 14:40 | 31,245.00 | 31,245.00 | 31,230.00 | 31,245.00 | 1.7K |
| 14:45 | 31,230.00 | 31,240.00 | 31,215.00 | 31,230.00 | 0.5K |
| 14:50 | 31,230.00 | 31,235.00 | 31,215.00 | 31,215.00 | 1.4K |
| 14:55 | 31,210.00 | 31,235.00 | 31,205.00 | 31,235.00 | 0.0K |
| 15:00 | 31,230.00 | 31,230.00 | 31,205.00 | 31,215.00 | 0.2K |
| 15:05 | 31,215.00 | 31,220.00 | 31,185.00 | 31,185.00 | 0.6K |
| 15:10 | 31,215.00 | 31,220.00 | 31,200.00 | 31,200.00 | 4.4K |
| 15:15 | 31,195.00 | 31,225.00 | 31,190.00 | 31,220.00 | 1.8K |
| 15:25 | 31,190.00 | 31,190.00 | 31,190.00 | 31,190.00 | 3.8K |