47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 41,380.00 | 41,650.00 | 41,310.00 | 41,552.00 | 63.4K |
| 09:05 | 41,550.00 | 41,655.00 | 41,545.00 | 41,600.00 | 26.4K |
| 09:10 | 41,600.00 | 41,745.00 | 41,570.00 | 41,665.00 | 15.2K |
| 09:15 | 41,665.00 | 41,710.00 | 41,610.00 | 41,685.00 | 4.4K |
| 09:20 | 41,685.00 | 41,755.00 | 41,675.00 | 41,755.00 | 4.2K |
| 09:25 | 41,725.00 | 41,755.00 | 41,705.00 | 41,720.00 | 7.5K |
| 09:30 | 41,720.00 | 41,875.00 | 41,720.00 | 41,850.00 | 21.8K |
| 09:35 | 41,870.00 | 41,875.00 | 41,790.00 | 41,815.00 | 21.6K |
| 09:40 | 41,815.00 | 41,815.00 | 41,695.00 | 41,720.00 | 18.0K |
| 09:45 | 41,705.00 | 41,805.00 | 41,705.00 | 41,785.00 | 3.6K |
| 09:50 | 41,790.00 | 41,820.00 | 41,740.00 | 41,745.00 | 6.9K |
| 09:55 | 41,750.00 | 41,805.00 | 41,745.00 | 41,760.00 | 11.7K |
| 10:00 | 41,810.00 | 41,890.00 | 41,795.00 | 41,845.00 | 15.7K |
| 10:05 | 41,875.00 | 41,925.00 | 41,845.00 | 41,905.00 | 9.8K |
| 10:10 | 41,905.00 | 41,940.00 | 41,845.00 | 41,850.00 | 9.1K |
| 10:15 | 41,850.00 | 41,940.00 | 41,850.00 | 41,915.00 | 10.6K |
| 10:20 | 41,920.00 | 41,940.00 | 41,890.00 | 41,890.00 | 4.0K |
| 10:25 | 41,885.00 | 41,895.00 | 41,835.00 | 41,895.00 | 5.9K |
| 10:30 | 41,915.00 | 41,920.00 | 41,880.00 | 41,900.00 | 4.8K |
| 10:35 | 41,895.00 | 41,935.00 | 41,875.00 | 41,910.00 | 7.6K |
| 10:40 | 41,910.00 | 41,960.00 | 41,890.00 | 41,950.00 | 9.9K |
| 10:45 | 41,960.00 | 41,960.00 | 41,920.00 | 41,960.00 | 2.8K |
| 10:50 | 41,950.00 | 41,980.00 | 41,935.00 | 41,935.00 | 7.0K |
| 10:55 | 41,930.00 | 41,930.00 | 41,860.00 | 41,860.00 | 3.0K |
| 11:00 | 41,870.00 | 41,935.00 | 41,860.00 | 41,935.00 | 8.4K |
| 11:05 | 41,900.00 | 41,925.00 | 41,890.00 | 41,890.00 | 3.1K |
| 11:10 | 41,860.00 | 41,930.00 | 41,860.00 | 41,930.00 | 3.1K |
| 11:15 | 41,910.00 | 41,930.00 | 41,885.00 | 41,885.00 | 3.7K |
| 11:20 | 41,885.00 | 41,910.00 | 41,825.00 | 41,825.00 | 23.5K |
| 11:25 | 41,820.00 | 41,885.00 | 41,820.00 | 41,870.00 | 19.2K |
| 11:30 | 41,860.00 | 41,890.00 | 41,855.00 | 41,890.00 | 3.7K |
| 11:35 | 41,890.00 | 41,935.00 | 41,890.00 | 41,925.00 | 0.4K |
| 11:40 | 41,905.00 | 41,920.00 | 41,905.00 | 41,920.00 | 1.5K |
| 11:45 | 41,920.00 | 41,930.00 | 41,890.00 | 41,915.00 | 11.8K |
| 11:50 | 41,895.00 | 41,900.00 | 41,885.00 | 41,885.00 | 4.6K |
| 11:55 | 41,885.00 | 41,885.00 | 41,860.00 | 41,865.00 | 3.6K |
| 12:00 | 41,865.00 | 41,870.00 | 41,855.00 | 41,865.00 | 5.6K |
| 12:05 | 41,870.00 | 41,895.00 | 41,870.00 | 41,875.00 | 0.4K |
| 12:10 | 41,875.00 | 41,935.00 | 41,875.00 | 41,915.00 | 3.1K |
| 12:15 | 41,930.00 | 41,930.00 | 41,845.00 | 41,845.00 | 17.0K |
| 12:20 | 41,885.00 | 41,920.00 | 41,850.00 | 41,890.00 | 4.9K |
| 12:25 | 41,900.00 | 41,930.00 | 41,890.00 | 41,900.00 | 3.3K |
| 12:30 | 41,900.00 | 41,935.00 | 41,900.00 | 41,910.00 | 18.2K |
| 12:35 | 41,910.00 | 41,935.00 | 41,895.00 | 41,915.00 | 4.8K |
| 12:40 | 41,895.00 | 41,925.00 | 41,875.00 | 41,910.00 | 2.9K |
| 12:45 | 41,875.00 | 41,920.00 | 41,875.00 | 41,910.00 | 0.6K |
| 12:50 | 41,910.00 | 41,915.00 | 41,865.00 | 41,865.00 | 3.9K |
| 12:55 | 41,865.00 | 41,905.00 | 41,865.00 | 41,865.00 | 4.8K |
| 13:00 | 41,865.00 | 41,920.00 | 41,865.00 | 41,920.00 | 6.4K |
| 13:05 | 41,920.00 | 41,935.00 | 41,880.00 | 41,905.00 | 5.9K |
| 13:10 | 41,905.00 | 41,955.00 | 41,905.00 | 41,955.00 | 7.8K |
| 13:15 | 41,935.00 | 42,000.00 | 41,935.00 | 42,000.00 | 7.7K |
| 13:20 | 41,995.00 | 42,020.00 | 41,995.00 | 42,020.00 | 11.3K |
| 13:25 | 42,005.00 | 42,040.00 | 42,005.00 | 42,040.00 | 1.5K |
| 13:30 | 42,035.00 | 42,070.00 | 42,035.00 | 42,055.00 | 2.7K |
| 13:35 | 42,060.00 | 42,100.00 | 42,060.00 | 42,075.00 | 2.1K |
| 13:40 | 42,075.00 | 42,110.00 | 42,065.00 | 42,085.00 | 2.5K |
| 13:45 | 42,085.00 | 42,085.00 | 42,065.00 | 42,085.00 | 2.4K |
| 13:50 | 42,070.00 | 42,125.00 | 42,070.00 | 42,090.00 | 2.9K |
| 13:55 | 42,100.00 | 42,100.00 | 42,080.00 | 42,080.00 | 0.8K |
| 14:00 | 42,080.00 | 42,125.00 | 42,070.00 | 42,095.00 | 3.4K |
| 14:05 | 42,095.00 | 42,145.00 | 42,095.00 | 42,120.00 | 1.3K |
| 14:10 | 42,120.00 | 42,145.00 | 42,115.00 | 42,120.00 | 2.4K |
| 14:15 | 42,145.00 | 42,175.00 | 42,120.00 | 42,150.00 | 12.3K |
| 14:20 | 42,155.00 | 42,195.00 | 42,145.00 | 42,190.00 | 4.9K |
| 14:25 | 42,195.00 | 42,200.00 | 42,170.00 | 42,180.00 | 2.0K |
| 14:30 | 42,185.00 | 42,195.00 | 42,140.00 | 42,165.00 | 5.6K |
| 14:35 | 42,140.00 | 42,170.00 | 42,140.00 | 42,165.00 | 3.8K |
| 14:40 | 42,155.00 | 42,165.00 | 42,145.00 | 42,145.00 | 7.4K |
| 14:45 | 42,145.00 | 42,170.00 | 42,105.00 | 42,115.00 | 9.5K |
| 14:50 | 42,100.00 | 42,110.00 | 42,060.00 | 42,090.00 | 10.9K |
| 14:55 | 42,090.00 | 42,090.00 | 42,065.00 | 42,080.00 | 6.6K |
| 15:00 | 42,090.00 | 42,100.00 | 42,070.00 | 42,070.00 | 10.7K |
| 15:05 | 42,070.00 | 42,095.00 | 42,020.00 | 42,090.00 | 17.8K |
| 15:10 | 42,080.00 | 42,115.00 | 42,060.00 | 42,105.00 | 2.8K |
| 15:15 | 42,090.00 | 42,120.00 | 42,085.00 | 42,110.00 | 5.9K |
| 15:25 | 42,015.00 | 42,015.00 | 42,015.00 | 42,015.00 | 47.8K |