47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 34,965.00 | 35,400.00 | 34,965.00 | 35,400.00 | 6.3K |
| 09:05 | 35,400.00 | 35,415.00 | 35,285.00 | 35,305.00 | 4.3K |
| 09:10 | 35,350.00 | 35,510.00 | 35,350.00 | 35,475.00 | 25.3K |
| 09:15 | 35,470.00 | 35,545.00 | 35,442.00 | 35,545.00 | 3.4K |
| 09:20 | 35,550.00 | 35,550.00 | 35,440.00 | 35,460.00 | 8.5K |
| 09:25 | 35,475.00 | 35,490.00 | 35,410.00 | 35,455.00 | 6.6K |
| 09:30 | 35,460.00 | 35,495.00 | 35,430.00 | 35,455.00 | 3.6K |
| 09:35 | 35,455.00 | 35,485.00 | 35,430.00 | 35,460.00 | 5.2K |
| 09:40 | 35,435.00 | 35,480.00 | 35,435.00 | 35,460.00 | 3.0K |
| 09:45 | 35,460.00 | 35,505.00 | 35,460.00 | 35,495.00 | 2.7K |
| 09:50 | 35,490.00 | 35,500.00 | 35,450.00 | 35,470.00 | 2.5K |
| 09:55 | 35,495.00 | 35,510.00 | 35,465.00 | 35,465.00 | 1.7K |
| 10:00 | 35,465.00 | 35,485.00 | 35,445.00 | 35,445.00 | 1.6K |
| 10:05 | 35,445.00 | 35,470.00 | 35,305.00 | 35,335.00 | 13.1K |
| 10:10 | 35,370.00 | 35,385.00 | 35,320.00 | 35,370.00 | 1.8K |
| 10:15 | 35,370.00 | 35,370.00 | 35,335.00 | 35,360.00 | 0.9K |
| 10:20 | 35,360.00 | 35,375.00 | 35,335.00 | 35,340.00 | 1.4K |
| 10:25 | 35,370.00 | 35,465.00 | 35,340.00 | 35,465.00 | 5.3K |
| 10:30 | 35,442.00 | 35,480.00 | 35,415.00 | 35,480.00 | 8.1K |
| 10:35 | 35,455.00 | 35,500.00 | 35,435.00 | 35,500.00 | 4.6K |
| 10:40 | 35,500.00 | 35,540.00 | 35,500.00 | 35,540.00 | 2.1K |
| 10:45 | 35,540.00 | 35,585.00 | 35,540.00 | 35,585.00 | 8.4K |
| 10:50 | 35,585.00 | 35,675.00 | 35,580.00 | 35,675.00 | 5.8K |
| 10:55 | 35,675.00 | 35,720.00 | 35,645.00 | 35,707.00 | 2.9K |
| 11:00 | 35,720.00 | 35,750.00 | 35,710.00 | 35,740.00 | 2.3K |
| 11:05 | 35,710.00 | 35,710.00 | 35,690.00 | 35,710.00 | 2.2K |
| 11:10 | 35,710.00 | 35,750.00 | 35,710.00 | 35,745.00 | 2.0K |
| 11:15 | 35,745.00 | 35,775.00 | 35,715.00 | 35,775.00 | 1.3K |
| 11:20 | 35,795.00 | 35,805.00 | 35,750.00 | 35,755.00 | 1.0K |
| 11:25 | 35,755.00 | 35,790.00 | 35,715.00 | 35,715.00 | 0.4K |
| 11:30 | 35,715.00 | 35,750.00 | 35,655.00 | 35,700.00 | 1.8K |
| 11:35 | 35,705.00 | 35,740.00 | 35,680.00 | 35,710.00 | 0.5K |
| 11:40 | 35,710.00 | 35,710.00 | 35,670.00 | 35,670.00 | 0.7K |
| 11:45 | 35,670.00 | 35,685.00 | 35,650.00 | 35,650.00 | 0.5K |
| 11:50 | 35,665.00 | 35,665.00 | 35,645.00 | 35,645.00 | 0.1K |
| 11:55 | 35,645.00 | 35,680.00 | 35,645.00 | 35,680.00 | 0.1K |
| 12:00 | 35,680.00 | 35,682.00 | 35,680.00 | 35,680.00 | 1.4K |
| 12:05 | 35,690.00 | 35,735.00 | 35,690.00 | 35,730.00 | 1.1K |
| 12:10 | 35,730.00 | 35,735.00 | 35,710.00 | 35,710.00 | 0.7K |
| 12:15 | 35,730.00 | 35,740.00 | 35,710.00 | 35,740.00 | 0.4K |
| 12:20 | 35,720.00 | 35,780.00 | 35,715.00 | 35,750.00 | 4.8K |
| 12:25 | 35,750.00 | 35,795.00 | 35,750.00 | 35,780.00 | 6.1K |
| 12:30 | 35,780.00 | 35,820.00 | 35,780.00 | 35,790.00 | 0.7K |
| 12:35 | 35,800.00 | 35,810.00 | 35,775.00 | 35,810.00 | 1.1K |
| 12:40 | 35,810.00 | 35,810.00 | 35,800.00 | 35,810.00 | 0.4K |
| 12:45 | 35,810.00 | 35,810.00 | 35,785.00 | 35,785.00 | 0.4K |
| 12:50 | 35,800.00 | 35,815.00 | 35,800.00 | 35,815.00 | 0.7K |
| 12:55 | 35,815.00 | 35,815.00 | 35,800.00 | 35,800.00 | 0.9K |
| 13:00 | 35,790.00 | 35,800.00 | 35,775.00 | 35,795.00 | 0.8K |
| 13:05 | 35,795.00 | 35,800.00 | 35,780.00 | 35,800.00 | 0.5K |
| 13:10 | 35,805.00 | 35,850.00 | 35,805.00 | 35,820.00 | 17.3K |
| 13:15 | 35,820.00 | 35,880.00 | 35,820.00 | 35,880.00 | 1.4K |
| 13:20 | 35,885.00 | 35,920.00 | 35,860.00 | 35,915.00 | 4.2K |
| 13:25 | 35,900.00 | 35,915.00 | 35,850.00 | 35,865.00 | 5.9K |
| 13:30 | 35,860.00 | 35,860.00 | 35,820.00 | 35,860.00 | 3.6K |
| 13:35 | 35,860.00 | 35,890.00 | 35,825.00 | 35,845.00 | 3.4K |
| 13:40 | 35,845.00 | 35,895.00 | 35,830.00 | 35,870.00 | 14.9K |
| 13:45 | 35,900.00 | 35,905.00 | 35,885.00 | 35,905.00 | 3.4K |
| 13:50 | 35,885.00 | 35,910.00 | 35,865.00 | 35,870.00 | 8.6K |
| 13:55 | 35,905.00 | 35,910.00 | 35,825.00 | 35,825.00 | 5.9K |
| 14:00 | 35,820.00 | 35,885.00 | 35,790.00 | 35,880.00 | 9.1K |
| 14:05 | 35,880.00 | 35,890.00 | 35,855.00 | 35,885.00 | 1.9K |
| 14:10 | 35,885.00 | 35,910.00 | 35,885.00 | 35,910.00 | 2.9K |
| 14:15 | 35,910.00 | 35,910.00 | 35,855.00 | 35,885.00 | 16.6K |
| 14:20 | 35,885.00 | 35,895.00 | 35,845.00 | 35,865.00 | 2.5K |
| 14:25 | 35,850.00 | 35,865.00 | 35,835.00 | 35,860.00 | 2.2K |
| 14:30 | 35,860.00 | 35,890.00 | 35,840.00 | 35,865.00 | 3.5K |
| 14:35 | 35,845.00 | 35,900.00 | 35,845.00 | 35,895.00 | 3.2K |
| 14:40 | 35,900.00 | 35,930.00 | 35,880.00 | 35,925.00 | 4.8K |
| 14:45 | 35,925.00 | 35,945.00 | 35,890.00 | 35,930.00 | 4.4K |
| 14:50 | 35,940.00 | 35,955.00 | 35,895.00 | 35,895.00 | 5.0K |
| 14:55 | 35,930.00 | 35,930.00 | 35,880.00 | 35,920.00 | 4.8K |
| 15:00 | 35,880.00 | 35,930.00 | 35,855.00 | 35,855.00 | 7.7K |
| 15:05 | 35,885.00 | 35,905.00 | 35,850.00 | 35,905.00 | 4.6K |
| 15:10 | 35,905.00 | 35,920.00 | 35,885.00 | 35,895.00 | 7.1K |
| 15:15 | 35,910.00 | 35,910.00 | 35,870.00 | 35,910.00 | 5.2K |
| 15:25 | 35,990.00 | 35,990.00 | 35,990.00 | 35,990.00 | 33.4K |