47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 44,600.00 | 45,000.00 | 44,540.00 | 44,850.00 | 54.7K |
| 09:05 | 44,850.00 | 44,900.00 | 44,740.00 | 44,875.00 | 15.2K |
| 09:10 | 44,815.00 | 44,880.00 | 44,770.00 | 44,770.00 | 25.5K |
| 09:15 | 44,735.00 | 44,770.00 | 44,455.00 | 44,495.00 | 25.9K |
| 09:20 | 44,460.00 | 44,495.00 | 44,350.00 | 44,380.00 | 8.6K |
| 09:25 | 44,350.00 | 44,400.00 | 44,280.00 | 44,330.00 | 9.8K |
| 09:30 | 44,370.00 | 44,430.00 | 44,180.00 | 44,235.00 | 27.4K |
| 09:35 | 44,195.00 | 44,260.00 | 44,120.00 | 44,185.00 | 10.4K |
| 09:40 | 44,150.00 | 44,200.00 | 44,020.00 | 44,135.00 | 10.7K |
| 09:45 | 44,115.00 | 44,140.00 | 43,980.00 | 43,980.00 | 10.9K |
| 09:50 | 43,980.00 | 43,995.00 | 43,865.00 | 43,910.00 | 13.9K |
| 09:55 | 43,930.00 | 43,980.00 | 43,840.00 | 43,955.00 | 18.2K |
| 10:00 | 43,950.00 | 44,160.00 | 43,950.00 | 44,090.00 | 9.8K |
| 10:05 | 44,085.00 | 44,200.00 | 44,085.00 | 44,130.00 | 7.0K |
| 10:10 | 44,100.00 | 44,180.00 | 44,095.00 | 44,095.00 | 4.5K |
| 10:15 | 44,110.00 | 44,145.00 | 43,955.00 | 43,965.00 | 7.4K |
| 10:20 | 43,940.00 | 44,010.00 | 43,880.00 | 43,880.00 | 26.4K |
| 10:25 | 43,915.00 | 43,970.00 | 43,835.00 | 43,960.00 | 14.6K |
| 10:30 | 43,930.00 | 44,090.00 | 43,925.00 | 44,070.00 | 10.4K |
| 10:35 | 44,060.00 | 44,100.00 | 43,955.00 | 43,965.00 | 16.0K |
| 10:40 | 43,965.00 | 44,075.00 | 43,955.00 | 44,045.00 | 10.3K |
| 10:45 | 44,075.00 | 44,090.00 | 44,030.00 | 44,080.00 | 0.7K |
| 10:50 | 44,075.00 | 44,125.00 | 44,040.00 | 44,095.00 | 12.3K |
| 10:55 | 44,095.00 | 44,115.00 | 44,050.00 | 44,085.00 | 2.8K |
| 11:00 | 44,080.00 | 44,200.00 | 44,080.00 | 44,200.00 | 2.8K |
| 11:05 | 44,215.00 | 44,265.00 | 44,200.00 | 44,225.00 | 3.3K |
| 11:10 | 44,170.00 | 44,265.00 | 44,170.00 | 44,205.00 | 5.1K |
| 11:15 | 44,185.00 | 44,260.00 | 44,185.00 | 44,235.00 | 2.9K |
| 11:20 | 44,235.00 | 44,265.00 | 44,210.00 | 44,265.00 | 0.6K |
| 11:25 | 44,265.00 | 44,305.00 | 44,225.00 | 44,230.00 | 1.8K |
| 11:30 | 44,245.00 | 44,315.00 | 44,245.00 | 44,275.00 | 0.2K |
| 11:35 | 44,310.00 | 44,370.00 | 44,300.00 | 44,365.00 | 1.6K |
| 11:40 | 44,365.00 | 44,400.00 | 44,335.00 | 44,400.00 | 1.3K |
| 11:45 | 44,405.00 | 44,435.00 | 44,375.00 | 44,435.00 | 4.7K |
| 11:50 | 44,405.00 | 44,455.00 | 44,350.00 | 44,350.00 | 2.1K |
| 11:55 | 44,390.00 | 44,410.00 | 44,335.00 | 44,410.00 | 2.1K |
| 12:00 | 44,370.00 | 44,485.00 | 44,370.00 | 44,485.00 | 8.9K |
| 12:05 | 44,460.00 | 44,485.00 | 44,450.00 | 44,480.00 | 8.3K |
| 12:10 | 44,450.00 | 44,470.00 | 44,430.00 | 44,460.00 | 0.6K |
| 12:15 | 44,435.00 | 44,490.00 | 44,410.00 | 44,475.00 | 3.2K |
| 12:20 | 44,420.00 | 44,480.00 | 44,410.00 | 44,427.00 | 0.6K |
| 12:25 | 44,427.00 | 44,445.00 | 44,405.00 | 44,405.00 | 3.8K |
| 12:30 | 44,405.00 | 44,440.00 | 44,390.00 | 44,390.00 | 0.8K |
| 12:35 | 44,385.00 | 44,420.00 | 44,360.00 | 44,420.00 | 1.5K |
| 12:40 | 44,400.00 | 44,440.00 | 44,395.00 | 44,415.00 | 2.5K |
| 12:45 | 44,415.00 | 44,415.00 | 44,370.00 | 44,410.00 | 2.3K |
| 12:50 | 44,380.00 | 44,430.00 | 44,370.00 | 44,430.00 | 1.8K |
| 12:55 | 44,425.00 | 44,440.00 | 44,385.00 | 44,435.00 | 6.3K |
| 13:00 | 44,422.00 | 44,470.00 | 44,410.00 | 44,440.00 | 2.1K |
| 13:05 | 44,480.00 | 44,495.00 | 44,445.00 | 44,490.00 | 5.2K |
| 13:10 | 44,455.00 | 44,495.00 | 44,440.00 | 44,465.00 | 1.9K |
| 13:15 | 44,465.00 | 44,480.00 | 44,435.00 | 44,480.00 | 0.7K |
| 13:20 | 44,495.00 | 44,495.00 | 44,450.00 | 44,495.00 | 1.3K |
| 13:25 | 44,495.00 | 44,495.00 | 44,435.00 | 44,465.00 | 1.0K |
| 13:30 | 44,435.00 | 44,465.00 | 44,390.00 | 44,390.00 | 1.9K |
| 13:35 | 44,390.00 | 44,425.00 | 44,350.00 | 44,350.00 | 0.9K |
| 13:40 | 44,385.00 | 44,395.00 | 44,340.00 | 44,395.00 | 0.5K |
| 13:45 | 44,395.00 | 44,435.00 | 44,375.00 | 44,425.00 | 0.9K |
| 13:50 | 44,425.00 | 44,425.00 | 44,370.00 | 44,395.00 | 0.4K |
| 13:55 | 44,405.00 | 44,465.00 | 44,395.00 | 44,460.00 | 2.5K |
| 14:00 | 44,425.00 | 44,495.00 | 44,425.00 | 44,470.00 | 2.7K |
| 14:05 | 44,495.00 | 44,500.00 | 44,465.00 | 44,495.00 | 34.9K |
| 14:10 | 44,465.00 | 44,495.00 | 44,450.00 | 44,450.00 | 2.4K |
| 14:15 | 44,445.00 | 44,490.00 | 44,440.00 | 44,490.00 | 9.1K |
| 14:20 | 44,475.00 | 44,500.00 | 44,440.00 | 44,440.00 | 42.3K |
| 14:25 | 44,440.00 | 44,500.00 | 44,435.00 | 44,495.00 | 21.5K |
| 14:30 | 44,510.00 | 44,590.00 | 44,495.00 | 44,535.00 | 10.5K |
| 14:35 | 44,545.00 | 44,620.00 | 44,520.00 | 44,595.00 | 7.0K |
| 14:40 | 44,605.00 | 44,630.00 | 44,575.00 | 44,605.00 | 6.7K |
| 14:45 | 44,585.00 | 44,625.00 | 44,560.00 | 44,575.00 | 19.4K |
| 14:50 | 44,575.00 | 44,605.00 | 44,555.00 | 44,560.00 | 3.8K |
| 14:55 | 44,570.00 | 44,620.00 | 44,550.00 | 44,620.00 | 16.9K |
| 15:00 | 44,620.00 | 44,620.00 | 44,590.00 | 44,595.00 | 4.7K |
| 15:05 | 44,615.00 | 44,615.00 | 44,545.00 | 44,585.00 | 15.0K |
| 15:10 | 44,585.00 | 44,640.00 | 44,585.00 | 44,635.00 | 4.0K |
| 15:15 | 44,635.00 | 44,665.00 | 44,630.00 | 44,630.00 | 13.2K |
| 15:25 | 44,570.00 | 44,570.00 | 44,570.00 | 44,570.00 | 18.4K |