47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 33,060.00 | 33,060.00 | 32,900.00 | 32,950.00 | 12.4K |
| 09:05 | 32,935.00 | 32,935.00 | 32,780.00 | 32,815.00 | 9.3K |
| 09:10 | 32,780.00 | 32,825.00 | 32,770.00 | 32,800.00 | 1.1K |
| 09:15 | 32,760.00 | 32,775.00 | 32,700.00 | 32,735.00 | 3.0K |
| 09:20 | 32,715.00 | 32,715.00 | 32,675.00 | 32,700.00 | 1.9K |
| 09:25 | 32,685.00 | 32,685.00 | 32,600.00 | 32,640.00 | 3.1K |
| 09:30 | 32,620.00 | 32,640.00 | 32,605.00 | 32,640.00 | 2.0K |
| 09:35 | 32,620.00 | 32,640.00 | 32,585.00 | 32,585.00 | 0.9K |
| 09:40 | 32,585.00 | 32,590.00 | 32,510.00 | 32,510.00 | 2.6K |
| 09:45 | 32,565.00 | 32,575.00 | 32,540.00 | 32,540.00 | 0.6K |
| 09:50 | 32,540.00 | 32,655.00 | 32,540.00 | 32,650.00 | 5.0K |
| 09:55 | 32,650.00 | 32,660.00 | 32,610.00 | 32,640.00 | 0.8K |
| 10:00 | 32,645.00 | 32,745.00 | 32,645.00 | 32,740.00 | 1.4K |
| 10:05 | 32,730.00 | 32,770.00 | 32,705.00 | 32,755.00 | 0.8K |
| 10:10 | 32,755.00 | 32,755.00 | 32,665.00 | 32,665.00 | 1.0K |
| 10:15 | 32,660.00 | 32,665.00 | 32,635.00 | 32,650.00 | 1.2K |
| 10:20 | 32,630.00 | 32,630.00 | 32,565.00 | 32,580.00 | 2.7K |
| 10:25 | 32,605.00 | 32,605.00 | 32,530.00 | 32,530.00 | 1.0K |
| 10:30 | 32,535.00 | 32,535.00 | 32,455.00 | 32,455.00 | 1.5K |
| 10:35 | 32,450.00 | 32,460.00 | 32,420.00 | 32,420.00 | 5.4K |
| 10:40 | 32,435.00 | 32,485.00 | 32,420.00 | 32,485.00 | 3.7K |
| 10:45 | 32,505.00 | 32,505.00 | 32,460.00 | 32,480.00 | 0.4K |
| 10:50 | 32,480.00 | 32,510.00 | 32,460.00 | 32,510.00 | 2.8K |
| 10:55 | 32,505.00 | 32,550.00 | 32,505.00 | 32,545.00 | 0.7K |
| 11:00 | 32,530.00 | 32,555.00 | 32,530.00 | 32,555.00 | 0.8K |
| 11:05 | 32,555.00 | 32,585.00 | 32,530.00 | 32,565.00 | 0.7K |
| 11:10 | 32,600.00 | 32,610.00 | 32,570.00 | 32,610.00 | 0.7K |
| 11:15 | 32,605.00 | 32,635.00 | 32,585.00 | 32,595.00 | 1.1K |
| 11:20 | 32,660.00 | 32,735.00 | 32,625.00 | 32,735.00 | 5.9K |
| 11:25 | 32,720.00 | 32,720.00 | 32,660.00 | 32,720.00 | 1.0K |
| 11:30 | 32,705.00 | 32,705.00 | 32,610.00 | 32,610.00 | 1.6K |
| 11:35 | 32,605.00 | 32,650.00 | 32,605.00 | 32,620.00 | 0.6K |
| 11:40 | 32,650.00 | 32,685.00 | 32,620.00 | 32,685.00 | 0.7K |
| 11:45 | 32,650.00 | 32,705.00 | 32,640.00 | 32,650.00 | 0.7K |
| 11:50 | 32,635.00 | 32,675.00 | 32,635.00 | 32,640.00 | 0.8K |
| 11:55 | 32,670.00 | 32,675.00 | 32,645.00 | 32,660.00 | 0.5K |
| 12:00 | 32,650.00 | 32,680.00 | 32,650.00 | 32,660.00 | 1.5K |
| 12:05 | 32,680.00 | 32,710.00 | 32,670.00 | 32,705.00 | 2.1K |
| 12:10 | 32,695.00 | 32,695.00 | 32,650.00 | 32,650.00 | 1.1K |
| 12:15 | 32,655.00 | 32,665.00 | 32,645.00 | 32,665.00 | 0.6K |
| 12:20 | 32,670.00 | 32,675.00 | 32,650.00 | 32,650.00 | 0.8K |
| 12:25 | 32,670.00 | 32,730.00 | 32,670.00 | 32,700.00 | 1.5K |
| 12:30 | 32,705.00 | 32,730.00 | 32,705.00 | 32,720.00 | 0.4K |
| 12:35 | 32,720.00 | 32,740.00 | 32,720.00 | 32,725.00 | 1.1K |
| 12:40 | 32,720.00 | 32,720.00 | 32,660.00 | 32,660.00 | 0.9K |
| 12:45 | 32,680.00 | 32,690.00 | 32,675.00 | 32,680.00 | 0.4K |
| 12:50 | 32,680.00 | 32,705.00 | 32,670.00 | 32,670.00 | 1.3K |
| 12:55 | 32,690.00 | 32,700.00 | 32,665.00 | 32,700.00 | 0.9K |
| 13:00 | 32,675.00 | 32,725.00 | 32,675.00 | 32,725.00 | 1.5K |
| 13:05 | 32,735.00 | 32,745.00 | 32,720.00 | 32,720.00 | 0.8K |
| 13:10 | 32,740.00 | 32,740.00 | 32,700.00 | 32,735.00 | 0.7K |
| 13:15 | 32,740.00 | 32,760.00 | 32,730.00 | 32,740.00 | 1.8K |
| 13:20 | 32,710.00 | 32,710.00 | 32,690.00 | 32,690.00 | 1.0K |
| 13:25 | 32,685.00 | 32,690.00 | 32,665.00 | 32,665.00 | 1.0K |
| 13:30 | 32,660.00 | 32,690.00 | 32,655.00 | 32,685.00 | 1.4K |
| 13:35 | 32,700.00 | 32,700.00 | 32,670.00 | 32,670.00 | 0.6K |
| 13:40 | 32,670.00 | 32,715.00 | 32,670.00 | 32,690.00 | 0.4K |
| 13:45 | 32,705.00 | 32,710.00 | 32,690.00 | 32,700.00 | 0.6K |
| 13:50 | 32,700.00 | 32,700.00 | 32,680.00 | 32,680.00 | 0.7K |
| 13:55 | 32,700.00 | 32,715.00 | 32,680.00 | 32,690.00 | 2.2K |
| 14:00 | 32,695.00 | 32,720.00 | 32,675.00 | 32,700.00 | 0.9K |
| 14:05 | 32,680.00 | 32,695.00 | 32,665.00 | 32,665.00 | 1.8K |
| 14:10 | 32,680.00 | 32,700.00 | 32,665.00 | 32,700.00 | 3.4K |
| 14:15 | 32,700.00 | 32,755.00 | 32,700.00 | 32,755.00 | 1.7K |
| 14:20 | 32,755.00 | 32,760.00 | 32,735.00 | 32,760.00 | 1.8K |
| 14:25 | 32,760.00 | 32,785.00 | 32,750.00 | 32,750.00 | 3.0K |
| 14:30 | 32,750.00 | 32,780.00 | 32,730.00 | 32,745.00 | 1.9K |
| 14:35 | 32,770.00 | 32,770.00 | 32,740.00 | 32,740.00 | 5.8K |
| 14:40 | 32,750.00 | 32,790.00 | 32,740.00 | 32,785.00 | 2.4K |
| 14:45 | 32,785.00 | 32,790.00 | 32,770.00 | 32,770.00 | 3.3K |
| 14:50 | 32,770.00 | 32,790.00 | 32,755.00 | 32,755.00 | 1.5K |
| 14:55 | 32,760.00 | 32,785.00 | 32,760.00 | 32,785.00 | 1.0K |
| 15:00 | 32,785.00 | 32,795.00 | 32,770.00 | 32,785.00 | 0.5K |
| 15:05 | 32,770.00 | 32,785.00 | 32,770.00 | 32,770.00 | 0.7K |
| 15:10 | 32,775.00 | 32,780.00 | 32,765.00 | 32,765.00 | 5.7K |
| 15:15 | 32,765.00 | 32,765.00 | 32,730.00 | 32,730.00 | 1.5K |
| 15:25 | 32,880.00 | 32,880.00 | 32,880.00 | 32,880.00 | 24.7K |