47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 39,250.00 | 39,290.00 | 39,120.00 | 39,205.00 | 8.5K |
| 09:05 | 39,265.00 | 39,325.00 | 39,245.00 | 39,300.00 | 3.0K |
| 09:10 | 39,300.00 | 39,305.00 | 39,165.00 | 39,265.00 | 10.9K |
| 09:15 | 39,280.00 | 39,390.00 | 39,265.00 | 39,390.00 | 4.5K |
| 09:20 | 39,345.00 | 39,435.00 | 39,285.00 | 39,400.00 | 6.5K |
| 09:25 | 39,390.00 | 39,395.00 | 39,335.00 | 39,335.00 | 9.4K |
| 09:30 | 39,355.00 | 39,465.00 | 39,355.00 | 39,380.00 | 5.1K |
| 09:35 | 39,385.00 | 39,455.00 | 39,385.00 | 39,450.00 | 3.9K |
| 09:40 | 39,455.00 | 39,500.00 | 39,440.00 | 39,440.00 | 3.4K |
| 09:45 | 39,445.00 | 39,480.00 | 39,425.00 | 39,430.00 | 3.9K |
| 09:50 | 39,430.00 | 39,480.00 | 39,420.00 | 39,420.00 | 1.6K |
| 09:55 | 39,420.00 | 39,460.00 | 39,405.00 | 39,450.00 | 12.0K |
| 10:00 | 39,430.00 | 39,680.00 | 39,410.00 | 39,680.00 | 17.4K |
| 10:05 | 39,685.00 | 39,755.00 | 39,520.00 | 39,520.00 | 20.9K |
| 10:10 | 39,510.00 | 39,590.00 | 39,470.00 | 39,500.00 | 7.1K |
| 10:15 | 39,495.00 | 39,600.00 | 39,435.00 | 39,600.00 | 4.8K |
| 10:20 | 39,580.00 | 39,640.00 | 39,565.00 | 39,640.00 | 3.6K |
| 10:25 | 39,640.00 | 39,655.00 | 39,600.00 | 39,605.00 | 12.0K |
| 10:30 | 39,605.00 | 39,645.00 | 39,525.00 | 39,615.00 | 4.4K |
| 10:35 | 39,605.00 | 39,630.00 | 39,580.00 | 39,630.00 | 0.3K |
| 10:40 | 39,600.00 | 39,670.00 | 39,585.00 | 39,640.00 | 3.2K |
| 10:45 | 39,640.00 | 39,660.00 | 39,610.00 | 39,610.00 | 5.1K |
| 10:50 | 39,610.00 | 39,635.00 | 39,555.00 | 39,605.00 | 3.8K |
| 10:55 | 39,590.00 | 39,590.00 | 39,525.00 | 39,535.00 | 2.2K |
| 11:00 | 39,535.00 | 39,575.00 | 39,520.00 | 39,560.00 | 0.5K |
| 11:05 | 39,530.00 | 39,530.00 | 39,480.00 | 39,490.00 | 3.5K |
| 11:10 | 39,470.00 | 39,470.00 | 39,435.00 | 39,435.00 | 1.4K |
| 11:15 | 39,430.00 | 39,465.00 | 39,425.00 | 39,465.00 | 2.0K |
| 11:20 | 39,450.00 | 39,510.00 | 39,450.00 | 39,485.00 | 0.7K |
| 11:25 | 39,535.00 | 39,535.00 | 39,460.00 | 39,495.00 | 1.0K |
| 11:30 | 39,500.00 | 39,500.00 | 39,465.00 | 39,465.00 | 1.2K |
| 11:35 | 39,465.00 | 39,520.00 | 39,465.00 | 39,500.00 | 1.1K |
| 11:40 | 39,505.00 | 39,545.00 | 39,485.00 | 39,490.00 | 3.2K |
| 11:45 | 39,490.00 | 39,530.00 | 39,470.00 | 39,470.00 | 4.0K |
| 11:50 | 39,470.00 | 39,485.00 | 39,440.00 | 39,450.00 | 1.8K |
| 11:55 | 39,445.00 | 39,450.00 | 39,400.00 | 39,400.00 | 4.6K |
| 12:00 | 39,400.00 | 39,405.00 | 39,395.00 | 39,395.00 | 1.3K |
| 12:05 | 39,425.00 | 39,425.00 | 39,385.00 | 39,415.00 | 0.5K |
| 12:10 | 39,385.00 | 39,390.00 | 39,385.00 | 39,390.00 | 0.7K |
| 12:15 | 39,390.00 | 39,450.00 | 39,390.00 | 39,415.00 | 0.3K |
| 12:20 | 39,415.00 | 39,460.00 | 39,400.00 | 39,430.00 | 0.4K |
| 12:25 | 39,390.00 | 39,415.00 | 39,350.00 | 39,385.00 | 2.1K |
| 12:30 | 39,355.00 | 39,380.00 | 39,350.00 | 39,350.00 | 0.3K |
| 12:35 | 39,350.00 | 39,400.00 | 39,350.00 | 39,365.00 | 1.4K |
| 12:40 | 39,370.00 | 39,430.00 | 39,355.00 | 39,405.00 | 3.9K |
| 12:45 | 39,360.00 | 39,415.00 | 39,330.00 | 39,330.00 | 11.7K |
| 12:50 | 39,340.00 | 39,375.00 | 39,325.00 | 39,360.00 | 0.7K |
| 12:55 | 39,375.00 | 39,395.00 | 39,300.00 | 39,300.00 | 2.4K |
| 13:00 | 39,270.00 | 39,270.00 | 39,230.00 | 39,230.00 | 0.4K |
| 13:05 | 39,205.00 | 39,245.00 | 39,200.00 | 39,230.00 | 0.3K |
| 13:10 | 39,250.00 | 39,260.00 | 39,210.00 | 39,245.00 | 1.6K |
| 13:15 | 39,250.00 | 39,345.00 | 39,250.00 | 39,285.00 | 2.0K |
| 13:20 | 39,280.00 | 39,310.00 | 39,210.00 | 39,215.00 | 0.9K |
| 13:25 | 39,215.00 | 39,250.00 | 39,215.00 | 39,225.00 | 1.9K |
| 13:30 | 39,220.00 | 39,300.00 | 39,220.00 | 39,285.00 | 2.3K |
| 13:35 | 39,285.00 | 39,310.00 | 39,265.00 | 39,290.00 | 2.1K |
| 13:40 | 39,290.00 | 39,325.00 | 39,270.00 | 39,285.00 | 2.2K |
| 13:45 | 39,285.00 | 39,295.00 | 39,270.00 | 39,280.00 | 3.9K |
| 13:50 | 39,280.00 | 39,315.00 | 39,270.00 | 39,285.00 | 1.7K |
| 13:55 | 39,285.00 | 39,310.00 | 39,280.00 | 39,290.00 | 2.7K |
| 14:00 | 39,290.00 | 39,300.00 | 39,125.00 | 39,125.00 | 17.4K |
| 14:05 | 39,135.00 | 39,190.00 | 39,135.00 | 39,140.00 | 4.7K |
| 14:10 | 39,130.00 | 39,175.00 | 39,065.00 | 39,105.00 | 4.0K |
| 14:15 | 39,095.00 | 39,175.00 | 39,075.00 | 39,115.00 | 5.9K |
| 14:20 | 39,115.00 | 39,175.00 | 39,115.00 | 39,135.00 | 3.1K |
| 14:25 | 39,165.00 | 39,175.00 | 39,105.00 | 39,105.00 | 4.7K |
| 14:30 | 39,100.00 | 39,150.00 | 39,085.00 | 39,120.00 | 3.9K |
| 14:35 | 39,120.00 | 39,150.00 | 39,085.00 | 39,090.00 | 2.2K |
| 14:40 | 39,085.00 | 39,105.00 | 39,065.00 | 39,065.00 | 2.4K |
| 14:45 | 39,065.00 | 39,065.00 | 38,995.00 | 38,995.00 | 2.0K |
| 14:50 | 39,000.00 | 39,070.00 | 38,990.00 | 39,070.00 | 4.4K |
| 14:55 | 39,020.00 | 39,050.00 | 39,015.00 | 39,050.00 | 2.2K |
| 15:00 | 39,030.00 | 39,045.00 | 39,015.00 | 39,015.00 | 2.5K |
| 15:05 | 39,015.00 | 39,030.00 | 38,980.00 | 38,980.00 | 6.0K |
| 15:10 | 38,975.00 | 38,995.00 | 38,930.00 | 38,960.00 | 3.4K |
| 15:15 | 38,960.00 | 38,965.00 | 38,925.00 | 38,960.00 | 2.1K |
| 15:25 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 19.1K |