47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 36,030.00 | 36,300.00 | 35,800.00 | 35,805.00 | 17.4K |
| 09:05 | 35,805.00 | 35,835.00 | 35,600.00 | 35,600.00 | 20.4K |
| 09:10 | 35,560.00 | 35,650.00 | 35,425.00 | 35,520.00 | 23.4K |
| 09:15 | 35,530.00 | 35,545.00 | 35,250.00 | 35,290.00 | 7.4K |
| 09:20 | 35,280.00 | 35,280.00 | 35,130.00 | 35,265.00 | 5.2K |
| 09:25 | 35,265.00 | 35,275.00 | 35,195.00 | 35,195.00 | 6.1K |
| 09:30 | 35,185.00 | 35,410.00 | 35,175.00 | 35,410.00 | 11.6K |
| 09:35 | 35,350.00 | 35,545.00 | 35,350.00 | 35,540.00 | 4.8K |
| 09:40 | 35,550.00 | 35,550.00 | 35,250.00 | 35,285.00 | 7.3K |
| 09:45 | 35,255.00 | 35,300.00 | 35,150.00 | 35,155.00 | 5.9K |
| 09:50 | 35,110.00 | 35,155.00 | 34,950.00 | 34,955.00 | 6.2K |
| 09:55 | 35,020.00 | 35,060.00 | 34,960.00 | 35,020.00 | 13.8K |
| 10:00 | 35,020.00 | 35,045.00 | 34,945.00 | 34,945.00 | 2.9K |
| 10:05 | 34,950.00 | 35,100.00 | 34,940.00 | 35,080.00 | 7.8K |
| 10:10 | 35,090.00 | 35,150.00 | 35,025.00 | 35,065.00 | 5.3K |
| 10:15 | 35,065.00 | 35,090.00 | 34,895.00 | 34,905.00 | 6.0K |
| 10:20 | 34,895.00 | 35,010.00 | 34,850.00 | 35,000.00 | 8.2K |
| 10:25 | 34,970.00 | 34,995.00 | 34,825.00 | 34,860.00 | 7.9K |
| 10:30 | 34,895.00 | 35,050.00 | 34,830.00 | 35,050.00 | 1.0K |
| 10:35 | 35,050.00 | 35,105.00 | 35,015.00 | 35,105.00 | 0.8K |
| 10:40 | 35,105.00 | 35,205.00 | 35,090.00 | 35,205.00 | 2.0K |
| 10:45 | 35,205.00 | 35,260.00 | 35,160.00 | 35,255.00 | 3.7K |
| 10:50 | 35,220.00 | 35,265.00 | 35,220.00 | 35,265.00 | 1.3K |
| 10:55 | 35,265.00 | 35,265.00 | 35,190.00 | 35,190.00 | 3.1K |
| 11:00 | 35,215.00 | 35,285.00 | 35,155.00 | 35,205.00 | 1.1K |
| 11:05 | 35,255.00 | 35,255.00 | 35,190.00 | 35,190.00 | 0.4K |
| 11:10 | 35,190.00 | 35,225.00 | 35,100.00 | 35,145.00 | 2.9K |
| 11:15 | 35,145.00 | 35,145.00 | 35,080.00 | 35,080.00 | 5.7K |
| 11:20 | 35,080.00 | 35,115.00 | 35,050.00 | 35,050.00 | 1.5K |
| 11:25 | 35,065.00 | 35,065.00 | 35,005.00 | 35,005.00 | 2.1K |
| 11:30 | 35,005.00 | 35,015.00 | 34,960.00 | 34,975.00 | 5.4K |
| 11:35 | 35,010.00 | 35,010.00 | 34,960.00 | 34,975.00 | 9.5K |
| 11:40 | 34,995.00 | 34,995.00 | 34,895.00 | 34,910.00 | 3.1K |
| 11:45 | 34,905.00 | 34,955.00 | 34,905.00 | 34,955.00 | 1.5K |
| 11:50 | 34,950.00 | 34,990.00 | 34,910.00 | 34,910.00 | 0.5K |
| 11:55 | 34,930.00 | 34,990.00 | 34,930.00 | 34,945.00 | 1.0K |
| 12:00 | 34,955.00 | 34,980.00 | 34,950.00 | 34,950.00 | 0.5K |
| 12:05 | 34,975.00 | 34,990.00 | 34,960.00 | 34,990.00 | 0.5K |
| 12:10 | 34,990.00 | 34,990.00 | 34,925.00 | 34,925.00 | 2.0K |
| 12:15 | 34,925.00 | 35,050.00 | 34,925.00 | 35,015.00 | 6.4K |
| 12:20 | 35,015.00 | 35,050.00 | 34,955.00 | 34,955.00 | 1.6K |
| 12:25 | 34,975.00 | 35,000.00 | 34,920.00 | 34,950.00 | 5.3K |
| 12:30 | 34,925.00 | 34,975.00 | 34,925.00 | 34,940.00 | 0.7K |
| 12:35 | 34,940.00 | 34,965.00 | 34,940.00 | 34,940.00 | 0.4K |
| 12:40 | 34,945.00 | 34,970.00 | 34,920.00 | 34,925.00 | 2.1K |
| 12:45 | 34,965.00 | 34,995.00 | 34,945.00 | 34,995.00 | 1.0K |
| 12:50 | 34,955.00 | 35,035.00 | 34,950.00 | 35,035.00 | 1.3K |
| 12:55 | 35,000.00 | 35,040.00 | 35,000.00 | 35,020.00 | 1.1K |
| 13:00 | 35,015.00 | 35,015.00 | 34,940.00 | 34,940.00 | 2.2K |
| 13:05 | 34,940.00 | 34,970.00 | 34,920.00 | 34,920.00 | 1.4K |
| 13:10 | 34,920.00 | 34,920.00 | 34,840.00 | 34,845.00 | 5.7K |
| 13:15 | 34,860.00 | 34,875.00 | 34,845.00 | 34,845.00 | 0.8K |
| 13:20 | 34,875.00 | 34,910.00 | 34,860.00 | 34,880.00 | 5.0K |
| 13:25 | 34,880.00 | 34,905.00 | 34,855.00 | 34,870.00 | 4.5K |
| 13:30 | 34,870.00 | 34,925.00 | 34,870.00 | 34,890.00 | 3.8K |
| 13:35 | 34,890.00 | 34,890.00 | 34,855.00 | 34,855.00 | 0.4K |
| 13:40 | 34,880.00 | 34,925.00 | 34,860.00 | 34,890.00 | 1.6K |
| 13:45 | 34,870.00 | 34,900.00 | 34,860.00 | 34,860.00 | 2.8K |
| 13:50 | 34,890.00 | 34,890.00 | 34,830.00 | 34,845.00 | 1.2K |
| 13:55 | 34,830.00 | 34,870.00 | 34,825.00 | 34,870.00 | 7.7K |
| 14:00 | 34,830.00 | 34,855.00 | 34,810.00 | 34,820.00 | 2.3K |
| 14:05 | 34,870.00 | 34,875.00 | 34,800.00 | 34,800.00 | 5.8K |
| 14:10 | 34,835.00 | 34,845.00 | 34,780.00 | 34,815.00 | 3.4K |
| 14:15 | 34,800.00 | 34,875.00 | 34,790.00 | 34,855.00 | 6.0K |
| 14:20 | 34,855.00 | 34,915.00 | 34,855.00 | 34,892.00 | 3.9K |
| 14:25 | 34,870.00 | 34,900.00 | 34,860.00 | 34,900.00 | 0.7K |
| 14:30 | 34,890.00 | 34,935.00 | 34,875.00 | 34,910.00 | 2.8K |
| 14:35 | 34,950.00 | 34,960.00 | 34,915.00 | 34,935.00 | 0.6K |
| 14:40 | 34,935.00 | 34,935.00 | 34,900.00 | 34,900.00 | 1.8K |
| 14:45 | 34,925.00 | 34,970.00 | 34,925.00 | 34,970.00 | 1.9K |
| 14:50 | 34,950.00 | 35,040.00 | 34,950.00 | 35,035.00 | 4.6K |
| 14:55 | 35,035.00 | 35,095.00 | 35,005.00 | 35,090.00 | 6.5K |
| 15:00 | 35,095.00 | 35,130.00 | 35,060.00 | 35,110.00 | 9.0K |
| 15:05 | 35,085.00 | 35,135.00 | 35,085.00 | 35,115.00 | 6.7K |
| 15:10 | 35,110.00 | 35,140.00 | 35,080.00 | 35,125.00 | 13.4K |
| 15:15 | 35,125.00 | 35,130.00 | 35,080.00 | 35,100.00 | 10.1K |
| 15:25 | 35,370.00 | 35,370.00 | 35,370.00 | 35,370.00 | 30.5K |