47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 38,810.00 | 39,107.00 | 38,780.00 | 39,085.00 | 36.1K |
| 09:05 | 39,100.00 | 39,395.00 | 39,055.00 | 39,395.00 | 56.9K |
| 09:10 | 39,395.00 | 39,680.00 | 39,350.00 | 39,530.00 | 52.4K |
| 09:15 | 39,540.00 | 39,660.00 | 39,480.00 | 39,530.00 | 63.3K |
| 09:20 | 39,525.00 | 39,550.00 | 39,170.00 | 39,175.00 | 59.8K |
| 09:25 | 39,185.00 | 39,245.00 | 39,080.00 | 39,155.00 | 27.2K |
| 09:30 | 39,160.00 | 39,335.00 | 39,105.00 | 39,260.00 | 29.6K |
| 09:35 | 39,240.00 | 39,290.00 | 39,170.00 | 39,185.00 | 17.2K |
| 09:40 | 39,170.00 | 39,190.00 | 38,970.00 | 39,000.00 | 23.3K |
| 09:45 | 38,985.00 | 39,135.00 | 38,955.00 | 39,135.00 | 21.3K |
| 09:50 | 39,180.00 | 39,235.00 | 39,145.00 | 39,160.00 | 8.8K |
| 09:55 | 39,195.00 | 39,265.00 | 39,125.00 | 39,155.00 | 15.2K |
| 10:00 | 39,205.00 | 39,215.00 | 39,155.00 | 39,185.00 | 8.2K |
| 10:05 | 39,150.00 | 39,215.00 | 39,125.00 | 39,155.00 | 3.7K |
| 10:10 | 39,155.00 | 39,305.00 | 39,130.00 | 39,300.00 | 3.9K |
| 10:15 | 39,285.00 | 39,380.00 | 39,280.00 | 39,365.00 | 6.4K |
| 10:20 | 39,385.00 | 39,420.00 | 39,365.00 | 39,420.00 | 3.6K |
| 10:25 | 39,435.00 | 39,480.00 | 39,415.00 | 39,460.00 | 4.3K |
| 10:30 | 39,465.00 | 39,490.00 | 39,425.00 | 39,450.00 | 9.9K |
| 10:35 | 39,445.00 | 39,450.00 | 39,410.00 | 39,410.00 | 7.2K |
| 10:40 | 39,410.00 | 39,455.00 | 39,395.00 | 39,435.00 | 7.0K |
| 10:45 | 39,435.00 | 39,450.00 | 39,400.00 | 39,450.00 | 4.0K |
| 10:50 | 39,450.00 | 39,450.00 | 39,340.00 | 39,365.00 | 8.3K |
| 10:55 | 39,365.00 | 39,365.00 | 39,325.00 | 39,360.00 | 14.9K |
| 11:00 | 39,370.00 | 39,380.00 | 39,325.00 | 39,325.00 | 11.6K |
| 11:05 | 39,325.00 | 39,325.00 | 39,230.00 | 39,260.00 | 2.6K |
| 11:10 | 39,245.00 | 39,315.00 | 39,245.00 | 39,245.00 | 13.5K |
| 11:15 | 39,275.00 | 39,300.00 | 39,180.00 | 39,180.00 | 9.6K |
| 11:20 | 39,180.00 | 39,180.00 | 39,110.00 | 39,130.00 | 6.3K |
| 11:25 | 39,120.00 | 39,120.00 | 39,020.00 | 39,040.00 | 2.0K |
| 11:30 | 39,035.00 | 39,075.00 | 38,940.00 | 39,075.00 | 20.4K |
| 11:35 | 39,075.00 | 39,140.00 | 39,035.00 | 39,140.00 | 6.1K |
| 11:40 | 39,145.00 | 39,200.00 | 39,140.00 | 39,200.00 | 7.4K |
| 11:45 | 39,200.00 | 39,200.00 | 39,110.00 | 39,150.00 | 5.2K |
| 11:50 | 39,150.00 | 39,195.00 | 39,150.00 | 39,195.00 | 0.1K |
| 11:55 | 39,190.00 | 39,195.00 | 39,140.00 | 39,195.00 | 4.7K |
| 12:00 | 39,195.00 | 39,210.00 | 39,180.00 | 39,205.00 | 1.7K |
| 12:05 | 39,200.00 | 39,235.00 | 39,180.00 | 39,230.00 | 1.1K |
| 12:10 | 39,230.00 | 39,230.00 | 39,200.00 | 39,220.00 | 0.1K |
| 12:15 | 39,210.00 | 39,210.00 | 39,185.00 | 39,185.00 | 1.7K |
| 12:20 | 39,190.00 | 39,215.00 | 39,190.00 | 39,210.00 | 0.5K |
| 12:25 | 39,210.00 | 39,250.00 | 39,210.00 | 39,245.00 | 2.2K |
| 12:30 | 39,245.00 | 39,255.00 | 39,220.00 | 39,230.00 | 5.4K |
| 12:35 | 39,250.00 | 39,255.00 | 39,230.00 | 39,255.00 | 54.5K |
| 12:40 | 39,250.00 | 39,250.00 | 39,200.00 | 39,200.00 | 8.3K |
| 12:45 | 39,190.00 | 39,205.00 | 39,190.00 | 39,195.00 | 0.4K |
| 12:50 | 39,210.00 | 39,240.00 | 39,210.00 | 39,240.00 | 0.4K |
| 12:55 | 39,240.00 | 39,245.00 | 39,205.00 | 39,235.00 | 3.6K |
| 13:00 | 39,220.00 | 39,245.00 | 39,205.00 | 39,205.00 | 3.1K |
| 13:05 | 39,230.00 | 39,230.00 | 39,170.00 | 39,185.00 | 7.6K |
| 13:10 | 39,165.00 | 39,195.00 | 39,125.00 | 39,185.00 | 4.8K |
| 13:15 | 39,200.00 | 39,220.00 | 39,170.00 | 39,185.00 | 1.9K |
| 13:20 | 39,160.00 | 39,160.00 | 39,135.00 | 39,135.00 | 1.0K |
| 13:25 | 39,140.00 | 39,185.00 | 39,140.00 | 39,185.00 | 0.2K |
| 13:30 | 39,190.00 | 39,195.00 | 39,170.00 | 39,175.00 | 0.1K |
| 13:35 | 39,170.00 | 39,200.00 | 39,140.00 | 39,200.00 | 6.4K |
| 13:40 | 39,180.00 | 39,210.00 | 39,155.00 | 39,185.00 | 8.2K |
| 13:45 | 39,180.00 | 39,210.00 | 39,180.00 | 39,210.00 | 1.2K |
| 13:50 | 39,210.00 | 39,215.00 | 39,150.00 | 39,165.00 | 12.7K |
| 13:55 | 39,165.00 | 39,225.00 | 39,160.00 | 39,225.00 | 0.7K |
| 14:00 | 39,215.00 | 39,215.00 | 39,180.00 | 39,215.00 | 6.5K |
| 14:05 | 39,220.00 | 39,245.00 | 39,200.00 | 39,205.00 | 33.2K |
| 14:10 | 39,200.00 | 39,230.00 | 39,160.00 | 39,170.00 | 26.5K |
| 14:15 | 39,160.00 | 39,175.00 | 39,140.00 | 39,150.00 | 22.9K |
| 14:20 | 39,165.00 | 39,165.00 | 39,110.00 | 39,110.00 | 21.6K |
| 14:25 | 39,135.00 | 39,165.00 | 39,115.00 | 39,145.00 | 115.4K |
| 14:30 | 39,145.00 | 39,185.00 | 39,125.00 | 39,140.00 | 43.3K |
| 14:35 | 39,140.00 | 39,140.00 | 39,120.00 | 39,130.00 | 24.2K |
| 14:40 | 39,130.00 | 39,145.00 | 39,085.00 | 39,085.00 | 26.1K |
| 14:45 | 39,085.00 | 39,090.00 | 39,035.00 | 39,035.00 | 11.9K |
| 14:50 | 39,035.00 | 39,050.00 | 39,005.00 | 39,030.00 | 23.1K |
| 14:55 | 39,005.00 | 39,035.00 | 38,965.00 | 38,990.00 | 19.8K |
| 15:00 | 38,995.00 | 39,000.00 | 38,940.00 | 38,950.00 | 5.1K |
| 15:05 | 38,945.00 | 38,970.00 | 38,940.00 | 38,945.00 | 239.7K |
| 15:10 | 38,945.00 | 38,990.00 | 38,935.00 | 38,945.00 | 3.8K |
| 15:15 | 38,970.00 | 38,985.00 | 38,950.00 | 38,985.00 | 7.0K |
| 15:25 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1,353.9K |
| 15:30 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1,367.8K |