47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 39,540.00 | 39,710.00 | 39,365.00 | 39,365.00 | 89.0K |
| 09:05 | 39,365.00 | 39,510.00 | 39,250.00 | 39,485.00 | 31.5K |
| 09:10 | 39,495.00 | 39,910.00 | 39,450.00 | 39,770.00 | 111.3K |
| 09:15 | 39,780.00 | 39,840.00 | 39,650.00 | 39,650.00 | 19.3K |
| 09:20 | 39,645.00 | 39,705.00 | 39,410.00 | 39,410.00 | 19.9K |
| 09:25 | 39,415.00 | 39,635.00 | 39,385.00 | 39,625.00 | 10.9K |
| 09:30 | 39,585.00 | 39,680.00 | 39,530.00 | 39,625.00 | 6.4K |
| 09:35 | 39,635.00 | 39,650.00 | 39,525.00 | 39,590.00 | 16.2K |
| 09:40 | 39,550.00 | 39,575.00 | 39,440.00 | 39,445.00 | 5.6K |
| 09:45 | 39,485.00 | 39,540.00 | 39,410.00 | 39,485.00 | 15.1K |
| 09:50 | 39,495.00 | 39,540.00 | 39,455.00 | 39,455.00 | 1.8K |
| 09:55 | 39,455.00 | 39,470.00 | 39,365.00 | 39,470.00 | 5.4K |
| 10:00 | 39,440.00 | 39,440.00 | 39,300.00 | 39,350.00 | 25.2K |
| 10:05 | 39,385.00 | 39,385.00 | 39,330.00 | 39,340.00 | 1.6K |
| 10:10 | 39,345.00 | 39,470.00 | 39,295.00 | 39,470.00 | 6.9K |
| 10:15 | 39,470.00 | 39,605.00 | 39,435.00 | 39,605.00 | 5.2K |
| 10:20 | 39,570.00 | 39,585.00 | 39,475.00 | 39,485.00 | 3.4K |
| 10:25 | 39,485.00 | 39,485.00 | 39,290.00 | 39,340.00 | 2.6K |
| 10:30 | 39,325.00 | 39,345.00 | 39,130.00 | 39,140.00 | 12.9K |
| 10:35 | 39,180.00 | 39,200.00 | 39,070.00 | 39,070.00 | 3.3K |
| 10:40 | 39,070.00 | 39,195.00 | 39,070.00 | 39,185.00 | 2.1K |
| 10:45 | 39,100.00 | 39,110.00 | 39,050.00 | 39,075.00 | 6.3K |
| 10:50 | 39,050.00 | 39,100.00 | 38,970.00 | 38,970.00 | 2.6K |
| 10:55 | 39,005.00 | 39,020.00 | 38,890.00 | 38,895.00 | 19.7K |
| 11:00 | 38,895.00 | 39,095.00 | 38,885.00 | 39,090.00 | 10.1K |
| 11:05 | 39,095.00 | 39,140.00 | 39,090.00 | 39,130.00 | 7.0K |
| 11:10 | 39,130.00 | 39,230.00 | 39,130.00 | 39,230.00 | 1.4K |
| 11:15 | 39,230.00 | 39,230.00 | 39,135.00 | 39,145.00 | 2.9K |
| 11:20 | 39,145.00 | 39,155.00 | 39,010.00 | 39,060.00 | 15.7K |
| 11:25 | 39,035.00 | 39,035.00 | 38,975.00 | 39,000.00 | 1.3K |
| 11:30 | 38,950.00 | 38,950.00 | 38,700.00 | 38,740.00 | 7.0K |
| 11:35 | 38,740.00 | 38,800.00 | 38,670.00 | 38,670.00 | 2.7K |
| 11:40 | 38,690.00 | 38,700.00 | 38,620.00 | 38,655.00 | 5.4K |
| 11:45 | 38,680.00 | 38,755.00 | 38,660.00 | 38,675.00 | 6.1K |
| 11:50 | 38,680.00 | 38,880.00 | 38,680.00 | 38,865.00 | 16.6K |
| 11:55 | 38,860.00 | 38,900.00 | 38,790.00 | 38,795.00 | 2.7K |
| 12:00 | 38,770.00 | 38,885.00 | 38,765.00 | 38,830.00 | 3.4K |
| 12:05 | 38,825.00 | 38,825.00 | 38,660.00 | 38,750.00 | 1.4K |
| 12:10 | 38,700.00 | 38,835.00 | 38,680.00 | 38,835.00 | 9.3K |
| 12:15 | 38,835.00 | 38,875.00 | 38,750.00 | 38,755.00 | 7.3K |
| 12:20 | 38,755.00 | 38,855.00 | 38,750.00 | 38,855.00 | 3.7K |
| 12:25 | 38,900.00 | 38,915.00 | 38,850.00 | 38,915.00 | 4.3K |
| 12:30 | 38,902.00 | 39,020.00 | 38,902.00 | 39,020.00 | 0.8K |
| 12:35 | 39,020.00 | 39,150.00 | 38,985.00 | 39,135.00 | 2.3K |
| 12:40 | 39,105.00 | 39,140.00 | 39,025.00 | 39,100.00 | 8.6K |
| 12:45 | 39,070.00 | 39,100.00 | 39,000.00 | 39,060.00 | 3.1K |
| 12:50 | 39,060.00 | 39,075.00 | 38,990.00 | 39,065.00 | 1.4K |
| 12:55 | 39,065.00 | 39,100.00 | 39,050.00 | 39,100.00 | 4.0K |
| 13:00 | 39,140.00 | 39,150.00 | 39,045.00 | 39,050.00 | 1.6K |
| 13:05 | 39,045.00 | 39,140.00 | 39,045.00 | 39,115.00 | 0.9K |
| 13:10 | 39,070.00 | 39,090.00 | 38,950.00 | 39,035.00 | 8.7K |
| 13:15 | 39,035.00 | 39,090.00 | 39,025.00 | 39,090.00 | 0.4K |
| 13:20 | 39,095.00 | 39,135.00 | 39,095.00 | 39,135.00 | 3.3K |
| 13:25 | 39,135.00 | 39,140.00 | 39,070.00 | 39,115.00 | 1.5K |
| 13:30 | 39,115.00 | 39,150.00 | 39,105.00 | 39,105.00 | 0.2K |
| 13:35 | 39,120.00 | 39,120.00 | 39,035.00 | 39,100.00 | 2.6K |
| 13:40 | 39,100.00 | 39,230.00 | 39,065.00 | 39,180.00 | 16.6K |
| 13:45 | 39,210.00 | 39,210.00 | 39,145.00 | 39,190.00 | 4.5K |
| 13:50 | 39,205.00 | 39,245.00 | 39,180.00 | 39,190.00 | 1.5K |
| 13:55 | 39,250.00 | 39,250.00 | 39,205.00 | 39,240.00 | 2.9K |
| 14:00 | 39,200.00 | 39,210.00 | 39,145.00 | 39,145.00 | 4.2K |
| 14:05 | 39,130.00 | 39,130.00 | 39,045.00 | 39,095.00 | 1.0K |
| 14:10 | 39,095.00 | 39,155.00 | 39,055.00 | 39,150.00 | 8.4K |
| 14:15 | 39,150.00 | 39,150.00 | 39,100.00 | 39,100.00 | 0.5K |
| 14:20 | 39,095.00 | 39,115.00 | 39,015.00 | 39,060.00 | 2.8K |
| 14:25 | 39,060.00 | 39,075.00 | 39,015.00 | 39,020.00 | 2.1K |
| 14:30 | 39,020.00 | 39,100.00 | 39,015.00 | 39,065.00 | 1.5K |
| 14:35 | 39,080.00 | 39,105.00 | 39,050.00 | 39,095.00 | 3.2K |
| 14:40 | 39,095.00 | 39,100.00 | 39,060.00 | 39,090.00 | 1.1K |
| 14:45 | 39,090.00 | 39,185.00 | 39,085.00 | 39,185.00 | 3.8K |
| 14:50 | 39,195.00 | 39,195.00 | 39,150.00 | 39,180.00 | 1.0K |
| 14:55 | 39,120.00 | 39,175.00 | 39,120.00 | 39,145.00 | 0.7K |
| 15:00 | 39,145.00 | 39,145.00 | 39,110.00 | 39,140.00 | 0.6K |
| 15:05 | 39,140.00 | 39,140.00 | 39,100.00 | 39,100.00 | 1.4K |
| 15:10 | 39,100.00 | 39,105.00 | 39,070.00 | 39,090.00 | 1.9K |
| 15:15 | 39,090.00 | 39,140.00 | 39,075.00 | 39,110.00 | 2.9K |
| 15:25 | 39,110.00 | 39,110.00 | 39,110.00 | 39,110.00 | 25.2K |