47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 35,855.00 | 36,075.00 | 35,650.00 | 35,770.00 | 7.9K |
| 09:05 | 35,805.00 | 35,870.00 | 35,670.00 | 35,715.00 | 15.5K |
| 09:10 | 35,790.00 | 35,890.00 | 35,790.00 | 35,830.00 | 13.3K |
| 09:15 | 35,830.00 | 36,000.00 | 35,770.00 | 35,970.00 | 9.3K |
| 09:20 | 36,050.00 | 36,160.00 | 36,040.00 | 36,085.00 | 5.9K |
| 09:25 | 36,090.00 | 36,130.00 | 36,000.00 | 36,000.00 | 4.5K |
| 09:30 | 36,015.00 | 36,185.00 | 36,000.00 | 36,030.00 | 12.4K |
| 09:35 | 35,995.00 | 36,140.00 | 35,995.00 | 36,070.00 | 8.2K |
| 09:40 | 36,050.00 | 36,050.00 | 35,975.00 | 35,975.00 | 3.3K |
| 09:45 | 35,985.00 | 35,990.00 | 35,905.00 | 35,940.00 | 7.5K |
| 09:50 | 35,950.00 | 35,990.00 | 35,925.00 | 35,950.00 | 3.4K |
| 09:55 | 35,935.00 | 35,980.00 | 35,875.00 | 35,875.00 | 2.3K |
| 10:00 | 35,885.00 | 35,975.00 | 35,865.00 | 35,925.00 | 3.8K |
| 10:05 | 35,975.00 | 36,055.00 | 35,975.00 | 36,030.00 | 7.3K |
| 10:10 | 36,030.00 | 36,045.00 | 36,000.00 | 36,000.00 | 0.8K |
| 10:15 | 36,000.00 | 36,085.00 | 36,000.00 | 36,045.00 | 1.7K |
| 10:20 | 36,100.00 | 36,200.00 | 36,100.00 | 36,115.00 | 4.2K |
| 10:25 | 36,125.00 | 36,145.00 | 36,100.00 | 36,140.00 | 2.1K |
| 10:30 | 36,140.00 | 36,235.00 | 36,110.00 | 36,195.00 | 5.1K |
| 10:35 | 36,240.00 | 36,250.00 | 36,100.00 | 36,160.00 | 5.9K |
| 10:40 | 36,160.00 | 36,185.00 | 36,150.00 | 36,180.00 | 6.0K |
| 10:45 | 36,140.00 | 36,150.00 | 36,045.00 | 36,090.00 | 2.9K |
| 10:50 | 36,040.00 | 36,100.00 | 36,000.00 | 36,000.00 | 2.2K |
| 10:55 | 36,045.00 | 36,045.00 | 35,980.00 | 35,995.00 | 1.3K |
| 11:00 | 35,960.00 | 36,000.00 | 35,885.00 | 36,000.00 | 3.1K |
| 11:05 | 36,000.00 | 36,020.00 | 35,930.00 | 36,020.00 | 7.0K |
| 11:10 | 36,020.00 | 36,055.00 | 35,995.00 | 36,055.00 | 5.8K |
| 11:15 | 36,065.00 | 36,135.00 | 36,065.00 | 36,115.00 | 20.7K |
| 11:20 | 36,105.00 | 36,120.00 | 36,090.00 | 36,100.00 | 9.5K |
| 11:25 | 36,115.00 | 36,165.00 | 36,115.00 | 36,165.00 | 4.4K |
| 11:30 | 36,165.00 | 36,165.00 | 36,130.00 | 36,160.00 | 2.0K |
| 11:35 | 36,130.00 | 36,175.00 | 36,130.00 | 36,170.00 | 0.8K |
| 11:40 | 36,145.00 | 36,210.00 | 36,140.00 | 36,210.00 | 5.1K |
| 11:45 | 36,215.00 | 36,220.00 | 36,190.00 | 36,210.00 | 1.2K |
| 11:50 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 0.6K |
| 11:55 | 36,185.00 | 36,185.00 | 36,110.00 | 36,115.00 | 2.0K |
| 12:00 | 36,130.00 | 36,160.00 | 36,070.00 | 36,090.00 | 6.5K |
| 12:05 | 36,085.00 | 36,085.00 | 36,050.00 | 36,065.00 | 0.7K |
| 12:10 | 36,045.00 | 36,070.00 | 35,980.00 | 35,980.00 | 4.6K |
| 12:15 | 35,970.00 | 36,035.00 | 35,970.00 | 36,015.00 | 1.1K |
| 12:20 | 35,995.00 | 36,045.00 | 35,975.00 | 36,030.00 | 3.9K |
| 12:25 | 35,980.00 | 36,035.00 | 35,980.00 | 36,035.00 | 0.6K |
| 12:30 | 36,035.00 | 36,050.00 | 35,980.00 | 35,980.00 | 1.1K |
| 12:35 | 35,980.00 | 36,000.00 | 35,970.00 | 35,980.00 | 1.0K |
| 12:40 | 35,970.00 | 36,015.00 | 35,970.00 | 35,970.00 | 3.3K |
| 12:45 | 36,010.00 | 36,015.00 | 35,990.00 | 36,005.00 | 0.3K |
| 12:50 | 36,010.00 | 36,020.00 | 35,975.00 | 35,975.00 | 3.7K |
| 12:55 | 36,020.00 | 36,020.00 | 35,945.00 | 35,985.00 | 0.7K |
| 13:00 | 35,985.00 | 35,985.00 | 35,900.00 | 35,900.00 | 1.3K |
| 13:05 | 35,970.00 | 36,020.00 | 35,935.00 | 36,020.00 | 0.8K |
| 13:10 | 36,020.00 | 36,020.00 | 35,990.00 | 36,020.00 | 0.5K |
| 13:15 | 36,020.00 | 36,040.00 | 36,010.00 | 36,040.00 | 0.2K |
| 13:20 | 36,040.00 | 36,040.00 | 35,890.00 | 35,890.00 | 8.5K |
| 13:25 | 35,880.00 | 35,950.00 | 35,880.00 | 35,905.00 | 0.3K |
| 13:30 | 35,950.00 | 35,950.00 | 35,880.00 | 35,930.00 | 3.6K |
| 13:35 | 35,910.00 | 35,940.00 | 35,880.00 | 35,940.00 | 0.4K |
| 13:40 | 35,940.00 | 35,980.00 | 35,895.00 | 35,980.00 | 4.3K |
| 13:45 | 35,985.00 | 36,040.00 | 35,985.00 | 36,020.00 | 12.1K |
| 13:50 | 36,040.00 | 36,060.00 | 36,000.00 | 36,060.00 | 2.9K |
| 13:55 | 36,060.00 | 36,060.00 | 36,060.00 | 36,060.00 | 0.0K |
| 14:00 | 36,055.00 | 36,105.00 | 36,010.00 | 36,065.00 | 4.0K |
| 14:10 | 36,065.00 | 36,130.00 | 36,065.00 | 36,130.00 | 1.2K |
| 14:15 | 36,075.00 | 36,145.00 | 36,070.00 | 36,070.00 | 1.1K |
| 14:20 | 36,135.00 | 36,150.00 | 36,085.00 | 36,150.00 | 7.1K |
| 14:25 | 36,150.00 | 36,160.00 | 36,085.00 | 36,085.00 | 3.6K |
| 14:30 | 36,085.00 | 36,140.00 | 36,065.00 | 36,135.00 | 1.8K |
| 14:35 | 36,090.00 | 36,130.00 | 36,070.00 | 36,105.00 | 0.4K |
| 14:40 | 36,130.00 | 36,130.00 | 36,110.00 | 36,125.00 | 0.8K |
| 14:45 | 36,125.00 | 36,200.00 | 36,115.00 | 36,170.00 | 3.1K |
| 14:50 | 36,135.00 | 36,165.00 | 36,135.00 | 36,150.00 | 3.3K |
| 14:55 | 36,140.00 | 36,145.00 | 36,100.00 | 36,145.00 | 2.5K |
| 15:00 | 36,145.00 | 36,160.00 | 36,110.00 | 36,160.00 | 0.7K |
| 15:05 | 36,165.00 | 36,190.00 | 36,140.00 | 36,175.00 | 5.2K |
| 15:10 | 36,170.00 | 36,195.00 | 36,170.00 | 36,195.00 | 1.8K |
| 15:15 | 36,185.00 | 36,230.00 | 36,180.00 | 36,205.00 | 11.9K |
| 15:25 | 36,385.00 | 36,385.00 | 36,385.00 | 36,385.00 | 17.7K |