47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 39,120.00 | 39,120.00 | 38,805.00 | 38,950.00 | 6.2K |
| 09:05 | 38,950.00 | 39,040.00 | 38,880.00 | 39,040.00 | 9.4K |
| 09:10 | 39,040.00 | 39,040.00 | 38,700.00 | 38,935.00 | 9.4K |
| 09:15 | 38,850.00 | 38,850.00 | 38,650.00 | 38,750.00 | 1.6K |
| 09:20 | 38,760.00 | 38,760.00 | 38,575.00 | 38,640.00 | 10.6K |
| 09:25 | 38,625.00 | 38,635.00 | 38,560.00 | 38,585.00 | 3.6K |
| 09:30 | 38,620.00 | 38,730.00 | 38,585.00 | 38,630.00 | 2.2K |
| 09:35 | 38,695.00 | 38,720.00 | 38,475.00 | 38,475.00 | 7.7K |
| 09:40 | 38,475.00 | 38,590.00 | 38,475.00 | 38,590.00 | 15.4K |
| 09:45 | 38,600.00 | 38,600.00 | 38,450.00 | 38,475.00 | 8.5K |
| 09:50 | 38,505.00 | 38,620.00 | 38,505.00 | 38,620.00 | 7.8K |
| 09:55 | 38,580.00 | 38,740.00 | 38,560.00 | 38,740.00 | 1.6K |
| 10:00 | 38,715.00 | 38,715.00 | 38,540.00 | 38,540.00 | 6.7K |
| 10:05 | 38,535.00 | 38,555.00 | 38,475.00 | 38,555.00 | 15.6K |
| 10:10 | 38,537.00 | 38,590.00 | 38,520.00 | 38,540.00 | 0.6K |
| 10:15 | 38,590.00 | 38,590.00 | 38,480.00 | 38,480.00 | 6.1K |
| 10:20 | 38,480.00 | 38,685.00 | 38,445.00 | 38,640.00 | 17.0K |
| 10:25 | 38,630.00 | 38,630.00 | 38,505.00 | 38,505.00 | 0.7K |
| 10:30 | 38,545.00 | 38,545.00 | 38,450.00 | 38,480.00 | 1.1K |
| 10:35 | 38,485.00 | 38,550.00 | 38,450.00 | 38,535.00 | 9.6K |
| 10:40 | 38,495.00 | 38,555.00 | 38,445.00 | 38,445.00 | 13.3K |
| 10:45 | 38,420.00 | 38,465.00 | 38,415.00 | 38,435.00 | 5.8K |
| 10:50 | 38,435.00 | 38,435.00 | 38,380.00 | 38,430.00 | 32.4K |
| 10:55 | 38,420.00 | 38,520.00 | 38,420.00 | 38,425.00 | 4.4K |
| 11:00 | 38,425.00 | 38,445.00 | 38,295.00 | 38,295.00 | 9.3K |
| 11:05 | 38,295.00 | 38,350.00 | 38,185.00 | 38,220.00 | 12.5K |
| 11:10 | 38,215.00 | 38,215.00 | 38,100.00 | 38,200.00 | 4.4K |
| 11:15 | 38,205.00 | 38,205.00 | 38,105.00 | 38,175.00 | 8.1K |
| 11:20 | 38,180.00 | 38,195.00 | 38,145.00 | 38,150.00 | 3.1K |
| 11:25 | 38,165.00 | 38,210.00 | 38,135.00 | 38,210.00 | 5.6K |
| 11:30 | 38,215.00 | 38,215.00 | 38,125.00 | 38,125.00 | 2.5K |
| 11:35 | 38,125.00 | 38,265.00 | 38,125.00 | 38,200.00 | 3.7K |
| 11:40 | 38,180.00 | 38,230.00 | 38,125.00 | 38,170.00 | 3.2K |
| 11:45 | 38,175.00 | 38,205.00 | 38,130.00 | 38,140.00 | 4.3K |
| 11:50 | 38,200.00 | 38,250.00 | 38,160.00 | 38,160.00 | 3.1K |
| 11:55 | 38,205.00 | 38,205.00 | 38,120.00 | 38,145.00 | 4.0K |
| 12:00 | 38,160.00 | 38,160.00 | 38,090.00 | 38,090.00 | 3.3K |
| 12:05 | 38,095.00 | 38,150.00 | 38,090.00 | 38,100.00 | 3.9K |
| 12:10 | 38,160.00 | 38,170.00 | 38,105.00 | 38,140.00 | 2.5K |
| 12:15 | 38,210.00 | 38,210.00 | 38,140.00 | 38,205.00 | 3.6K |
| 12:20 | 38,155.00 | 38,205.00 | 38,155.00 | 38,200.00 | 4.5K |
| 12:25 | 38,155.00 | 38,235.00 | 38,155.00 | 38,235.00 | 2.5K |
| 12:30 | 38,235.00 | 38,345.00 | 38,235.00 | 38,270.00 | 7.8K |
| 12:35 | 38,210.00 | 38,295.00 | 38,210.00 | 38,285.00 | 2.6K |
| 12:40 | 38,315.00 | 38,320.00 | 38,220.00 | 38,260.00 | 3.8K |
| 12:45 | 38,265.00 | 38,310.00 | 38,245.00 | 38,245.00 | 2.6K |
| 12:50 | 38,280.00 | 38,280.00 | 38,170.00 | 38,230.00 | 5.1K |
| 12:55 | 38,230.00 | 38,260.00 | 38,185.00 | 38,225.00 | 3.1K |
| 13:00 | 38,265.00 | 38,265.00 | 38,140.00 | 38,145.00 | 6.6K |
| 13:05 | 38,152.00 | 38,175.00 | 38,115.00 | 38,160.00 | 3.1K |
| 13:10 | 38,110.00 | 38,160.00 | 38,090.00 | 38,095.00 | 4.9K |
| 13:15 | 38,140.00 | 38,140.00 | 38,095.00 | 38,100.00 | 1.6K |
| 13:20 | 38,125.00 | 38,195.00 | 38,105.00 | 38,190.00 | 3.1K |
| 13:25 | 38,190.00 | 38,210.00 | 38,135.00 | 38,185.00 | 0.5K |
| 13:30 | 38,135.00 | 38,180.00 | 38,130.00 | 38,135.00 | 0.2K |
| 13:35 | 38,130.00 | 38,170.00 | 38,100.00 | 38,105.00 | 0.6K |
| 13:40 | 38,105.00 | 38,155.00 | 38,105.00 | 38,140.00 | 1.1K |
| 13:45 | 38,110.00 | 38,190.00 | 38,100.00 | 38,145.00 | 11.0K |
| 13:50 | 38,185.00 | 38,185.00 | 38,120.00 | 38,130.00 | 0.5K |
| 13:55 | 38,130.00 | 38,190.00 | 38,130.00 | 38,155.00 | 2.2K |
| 14:00 | 38,215.00 | 38,305.00 | 38,170.00 | 38,170.00 | 12.6K |
| 14:05 | 38,180.00 | 38,250.00 | 38,180.00 | 38,250.00 | 2.1K |
| 14:10 | 38,250.00 | 38,270.00 | 38,200.00 | 38,200.00 | 3.7K |
| 14:15 | 38,235.00 | 38,245.00 | 38,200.00 | 38,200.00 | 1.6K |
| 14:20 | 38,195.00 | 38,225.00 | 38,150.00 | 38,150.00 | 4.4K |
| 14:25 | 38,180.00 | 38,230.00 | 38,130.00 | 38,200.00 | 13.2K |
| 14:30 | 38,195.00 | 38,230.00 | 38,165.00 | 38,165.00 | 0.5K |
| 14:35 | 38,205.00 | 38,245.00 | 38,160.00 | 38,245.00 | 3.6K |
| 14:40 | 38,225.00 | 38,225.00 | 38,185.00 | 38,220.00 | 0.9K |
| 14:45 | 38,220.00 | 38,220.00 | 38,130.00 | 38,130.00 | 2.5K |
| 14:50 | 38,150.00 | 38,230.00 | 38,140.00 | 38,195.00 | 18.9K |
| 14:55 | 38,215.00 | 38,215.00 | 38,125.00 | 38,155.00 | 2.8K |
| 15:00 | 38,155.00 | 38,185.00 | 38,110.00 | 38,175.00 | 14.3K |
| 15:05 | 38,120.00 | 38,170.00 | 38,105.00 | 38,105.00 | 16.2K |
| 15:10 | 38,125.00 | 38,125.00 | 38,095.00 | 38,120.00 | 5.7K |
| 15:15 | 38,120.00 | 38,140.00 | 38,095.00 | 38,095.00 | 8.5K |
| 15:25 | 38,130.00 | 38,130.00 | 38,130.00 | 38,130.00 | 61.5K |