47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 38,130.00 | 38,395.00 | 37,815.00 | 37,855.00 | 47.2K |
| 09:05 | 37,905.00 | 37,935.00 | 37,670.00 | 37,670.00 | 10.8K |
| 09:10 | 37,670.00 | 37,720.00 | 37,575.00 | 37,630.00 | 3.0K |
| 09:15 | 37,620.00 | 37,830.00 | 37,615.00 | 37,755.00 | 2.6K |
| 09:20 | 37,740.00 | 37,890.00 | 37,715.00 | 37,785.00 | 4.1K |
| 09:25 | 37,825.00 | 37,835.00 | 37,750.00 | 37,750.00 | 2.7K |
| 09:30 | 37,750.00 | 37,800.00 | 37,720.00 | 37,725.00 | 2.4K |
| 09:35 | 37,725.00 | 37,860.00 | 37,725.00 | 37,860.00 | 1.0K |
| 09:40 | 37,835.00 | 37,905.00 | 37,825.00 | 37,890.00 | 0.7K |
| 09:45 | 37,900.00 | 37,970.00 | 37,865.00 | 37,970.00 | 0.9K |
| 09:50 | 37,895.00 | 37,925.00 | 37,855.00 | 37,925.00 | 0.5K |
| 09:55 | 37,965.00 | 38,100.00 | 37,930.00 | 38,100.00 | 4.2K |
| 10:00 | 38,100.00 | 38,100.00 | 38,065.00 | 38,085.00 | 0.5K |
| 10:05 | 38,085.00 | 38,085.00 | 37,995.00 | 38,055.00 | 0.6K |
| 10:10 | 38,100.00 | 38,280.00 | 38,100.00 | 38,280.00 | 2.6K |
| 10:15 | 38,265.00 | 38,265.00 | 38,152.00 | 38,165.00 | 2.8K |
| 10:20 | 38,165.00 | 38,215.00 | 38,160.00 | 38,200.00 | 0.4K |
| 10:25 | 38,215.00 | 38,250.00 | 38,175.00 | 38,195.00 | 1.1K |
| 10:30 | 38,195.00 | 38,225.00 | 38,150.00 | 38,155.00 | 1.3K |
| 10:35 | 38,130.00 | 38,250.00 | 38,130.00 | 38,250.00 | 2.6K |
| 10:40 | 38,290.00 | 38,400.00 | 38,290.00 | 38,350.00 | 1.3K |
| 10:45 | 38,350.00 | 38,350.00 | 38,250.00 | 38,255.00 | 2.7K |
| 10:50 | 38,220.00 | 38,305.00 | 38,220.00 | 38,305.00 | 0.3K |
| 10:55 | 38,290.00 | 38,290.00 | 38,255.00 | 38,255.00 | 0.2K |
| 11:00 | 38,255.00 | 38,255.00 | 38,195.00 | 38,210.00 | 0.5K |
| 11:05 | 38,210.00 | 38,210.00 | 38,110.00 | 38,120.00 | 1.1K |
| 11:10 | 38,165.00 | 38,215.00 | 38,165.00 | 38,192.00 | 0.2K |
| 11:15 | 38,210.00 | 38,210.00 | 38,190.00 | 38,210.00 | 0.2K |
| 11:20 | 38,210.00 | 38,230.00 | 38,195.00 | 38,230.00 | 0.6K |
| 11:25 | 38,230.00 | 38,230.00 | 38,210.00 | 38,210.00 | 0.2K |
| 11:30 | 38,255.00 | 38,390.00 | 38,255.00 | 38,265.00 | 3.4K |
| 11:35 | 38,265.00 | 38,330.00 | 38,265.00 | 38,330.00 | 0.1K |
| 11:40 | 38,280.00 | 38,350.00 | 38,280.00 | 38,350.00 | 0.7K |
| 11:45 | 38,350.00 | 38,400.00 | 38,350.00 | 38,400.00 | 0.5K |
| 11:50 | 38,400.00 | 38,415.00 | 38,355.00 | 38,415.00 | 0.5K |
| 11:55 | 38,400.00 | 38,470.00 | 38,375.00 | 38,470.00 | 2.3K |
| 12:00 | 38,470.00 | 38,500.00 | 38,440.00 | 38,490.00 | 1.7K |
| 12:05 | 38,500.00 | 38,510.00 | 38,465.00 | 38,505.00 | 1.6K |
| 12:10 | 38,500.00 | 38,500.00 | 38,455.00 | 38,470.00 | 0.8K |
| 12:15 | 38,470.00 | 38,470.00 | 38,430.00 | 38,430.00 | 0.5K |
| 12:20 | 38,430.00 | 38,455.00 | 38,390.00 | 38,390.00 | 2.5K |
| 12:25 | 38,397.00 | 38,405.00 | 38,375.00 | 38,375.00 | 0.2K |
| 12:30 | 38,370.00 | 38,370.00 | 38,357.00 | 38,357.00 | 0.4K |
| 12:35 | 38,360.00 | 38,365.00 | 38,345.00 | 38,365.00 | 0.3K |
| 12:40 | 38,365.00 | 38,370.00 | 38,325.00 | 38,325.00 | 0.3K |
| 12:45 | 38,327.00 | 38,327.00 | 38,310.00 | 38,310.00 | 0.1K |
| 12:50 | 38,310.00 | 38,330.00 | 38,300.00 | 38,325.00 | 0.9K |
| 12:55 | 38,320.00 | 38,325.00 | 38,300.00 | 38,325.00 | 0.4K |
| 13:00 | 38,325.00 | 38,325.00 | 38,290.00 | 38,290.00 | 1.5K |
| 13:05 | 38,320.00 | 38,330.00 | 38,320.00 | 38,325.00 | 1.0K |
| 13:10 | 38,330.00 | 38,355.00 | 38,330.00 | 38,335.00 | 0.1K |
| 13:15 | 38,330.00 | 38,330.00 | 38,310.00 | 38,315.00 | 1.2K |
| 13:20 | 38,315.00 | 38,315.00 | 38,260.00 | 38,260.00 | 0.9K |
| 13:25 | 38,260.00 | 38,270.00 | 38,250.00 | 38,250.00 | 0.2K |
| 13:30 | 38,275.00 | 38,275.00 | 38,245.00 | 38,270.00 | 0.2K |
| 13:35 | 38,245.00 | 38,275.00 | 38,245.00 | 38,270.00 | 0.1K |
| 13:40 | 38,270.00 | 38,270.00 | 38,220.00 | 38,235.00 | 0.1K |
| 13:45 | 38,235.00 | 38,235.00 | 38,130.00 | 38,130.00 | 1.0K |
| 13:50 | 38,130.00 | 38,215.00 | 38,130.00 | 38,185.00 | 0.6K |
| 13:55 | 38,150.00 | 38,185.00 | 38,140.00 | 38,140.00 | 0.1K |
| 14:00 | 38,140.00 | 38,200.00 | 38,140.00 | 38,160.00 | 0.4K |
| 14:05 | 38,190.00 | 38,215.00 | 38,150.00 | 38,210.00 | 0.1K |
| 14:10 | 38,180.00 | 38,180.00 | 38,170.00 | 38,180.00 | 0.4K |
| 14:15 | 38,180.00 | 38,195.00 | 38,165.00 | 38,165.00 | 0.7K |
| 14:20 | 38,165.00 | 38,210.00 | 38,140.00 | 38,185.00 | 0.7K |
| 14:25 | 38,155.00 | 38,185.00 | 38,135.00 | 38,135.00 | 0.3K |
| 14:30 | 38,180.00 | 38,180.00 | 38,140.00 | 38,140.00 | 0.2K |
| 14:35 | 38,140.00 | 38,185.00 | 38,140.00 | 38,155.00 | 0.5K |
| 14:40 | 38,185.00 | 38,215.00 | 38,170.00 | 38,215.00 | 2.2K |
| 14:45 | 38,195.00 | 38,230.00 | 38,190.00 | 38,195.00 | 0.4K |
| 14:50 | 38,195.00 | 38,225.00 | 38,195.00 | 38,200.00 | 0.9K |
| 14:55 | 38,195.00 | 38,235.00 | 38,190.00 | 38,230.00 | 0.2K |
| 15:00 | 38,190.00 | 38,190.00 | 38,185.00 | 38,190.00 | 0.2K |
| 15:05 | 38,220.00 | 38,220.00 | 38,185.00 | 38,215.00 | 0.3K |
| 15:10 | 38,200.00 | 38,225.00 | 38,200.00 | 38,210.00 | 2.3K |
| 15:15 | 38,210.00 | 38,225.00 | 38,200.00 | 38,220.00 | 5.3K |
| 15:25 | 38,280.00 | 38,280.00 | 38,280.00 | 38,280.00 | 8.3K |