47,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 44,905.00 | 45,195.00 | 44,905.00 | 45,175.00 | 19.0K |
| 09:05 | 45,195.00 | 45,280.00 | 45,100.00 | 45,100.00 | 17.1K |
| 09:10 | 45,080.00 | 45,210.00 | 44,990.00 | 45,100.00 | 15.2K |
| 09:15 | 45,165.00 | 45,215.00 | 45,090.00 | 45,215.00 | 12.5K |
| 09:20 | 45,185.00 | 45,420.00 | 45,185.00 | 45,325.00 | 15.0K |
| 09:25 | 45,290.00 | 45,335.00 | 45,250.00 | 45,255.00 | 5.9K |
| 09:30 | 45,255.00 | 45,315.00 | 45,185.00 | 45,225.00 | 29.2K |
| 09:35 | 45,255.00 | 45,270.00 | 45,220.00 | 45,245.00 | 4.2K |
| 09:40 | 45,245.00 | 45,255.00 | 45,135.00 | 45,220.00 | 2.9K |
| 09:45 | 45,220.00 | 45,240.00 | 45,195.00 | 45,200.00 | 2.2K |
| 09:50 | 45,200.00 | 45,260.00 | 45,110.00 | 45,120.00 | 12.7K |
| 09:55 | 45,120.00 | 45,120.00 | 45,030.00 | 45,120.00 | 7.5K |
| 10:00 | 45,120.00 | 45,300.00 | 45,120.00 | 45,275.00 | 10.8K |
| 10:05 | 45,280.00 | 45,340.00 | 45,270.00 | 45,295.00 | 14.1K |
| 10:10 | 45,295.00 | 45,350.00 | 45,295.00 | 45,330.00 | 6.5K |
| 10:15 | 45,370.00 | 45,380.00 | 45,345.00 | 45,345.00 | 3.8K |
| 10:20 | 45,350.00 | 45,380.00 | 45,290.00 | 45,290.00 | 7.5K |
| 10:25 | 45,280.00 | 45,300.00 | 45,240.00 | 45,240.00 | 4.5K |
| 10:30 | 45,235.00 | 45,350.00 | 45,235.00 | 45,330.00 | 3.1K |
| 10:35 | 45,360.00 | 45,415.00 | 45,335.00 | 45,390.00 | 16.8K |
| 10:40 | 45,420.00 | 45,430.00 | 45,370.00 | 45,375.00 | 1.3K |
| 10:45 | 45,375.00 | 45,430.00 | 45,375.00 | 45,430.00 | 5.2K |
| 10:50 | 45,405.00 | 45,440.00 | 45,405.00 | 45,440.00 | 1.2K |
| 10:55 | 45,440.00 | 45,465.00 | 45,410.00 | 45,465.00 | 6.0K |
| 11:00 | 45,465.00 | 45,580.00 | 45,450.00 | 45,580.00 | 9.5K |
| 11:05 | 45,580.00 | 45,645.00 | 45,580.00 | 45,635.00 | 4.5K |
| 11:10 | 45,650.00 | 45,685.00 | 45,630.00 | 45,630.00 | 4.6K |
| 11:15 | 45,630.00 | 45,710.00 | 45,630.00 | 45,710.00 | 3.9K |
| 11:20 | 45,700.00 | 45,730.00 | 45,665.00 | 45,715.00 | 24.7K |
| 11:25 | 45,730.00 | 45,810.00 | 45,730.00 | 45,810.00 | 4.7K |
| 11:30 | 45,780.00 | 45,850.00 | 45,765.00 | 45,830.00 | 2.5K |
| 11:35 | 45,860.00 | 45,910.00 | 45,830.00 | 45,902.00 | 8.9K |
| 11:40 | 45,905.00 | 45,905.00 | 45,725.00 | 45,725.00 | 19.1K |
| 11:45 | 45,745.00 | 45,745.00 | 45,625.00 | 45,635.00 | 4.9K |
| 11:50 | 45,635.00 | 45,660.00 | 45,585.00 | 45,585.00 | 4.0K |
| 11:55 | 45,580.00 | 45,615.00 | 45,550.00 | 45,560.00 | 4.2K |
| 12:00 | 45,620.00 | 45,680.00 | 45,590.00 | 45,590.00 | 5.9K |
| 12:05 | 45,640.00 | 45,650.00 | 45,600.00 | 45,610.00 | 5.4K |
| 12:10 | 45,655.00 | 45,655.00 | 45,565.00 | 45,625.00 | 2.4K |
| 12:15 | 45,620.00 | 45,650.00 | 45,605.00 | 45,605.00 | 4.3K |
| 12:20 | 45,645.00 | 45,690.00 | 45,615.00 | 45,690.00 | 6.1K |
| 12:25 | 45,670.00 | 45,690.00 | 45,655.00 | 45,675.00 | 0.9K |
| 12:30 | 45,630.00 | 45,700.00 | 45,630.00 | 45,700.00 | 3.3K |
| 12:35 | 45,700.00 | 45,730.00 | 45,700.00 | 45,705.00 | 2.8K |
| 12:40 | 45,705.00 | 45,725.00 | 45,700.00 | 45,725.00 | 1.4K |
| 12:45 | 45,720.00 | 45,785.00 | 45,700.00 | 45,750.00 | 3.4K |
| 12:50 | 45,705.00 | 45,775.00 | 45,705.00 | 45,740.00 | 5.9K |
| 12:55 | 45,765.00 | 45,800.00 | 45,730.00 | 45,745.00 | 3.4K |
| 13:00 | 45,745.00 | 45,805.00 | 45,740.00 | 45,755.00 | 3.6K |
| 13:05 | 45,755.00 | 45,795.00 | 45,725.00 | 45,730.00 | 5.7K |
| 13:10 | 45,755.00 | 45,795.00 | 45,740.00 | 45,760.00 | 3.7K |
| 13:15 | 45,760.00 | 45,800.00 | 45,735.00 | 45,790.00 | 7.1K |
| 13:20 | 45,790.00 | 45,820.00 | 45,765.00 | 45,800.00 | 4.3K |
| 13:25 | 45,820.00 | 45,820.00 | 45,765.00 | 45,770.00 | 3.3K |
| 13:30 | 45,780.00 | 45,785.00 | 45,730.00 | 45,755.00 | 2.4K |
| 13:35 | 45,765.00 | 45,785.00 | 45,755.00 | 45,785.00 | 0.5K |
| 13:40 | 45,785.00 | 45,800.00 | 45,760.00 | 45,800.00 | 0.6K |
| 13:45 | 45,795.00 | 45,815.00 | 45,780.00 | 45,815.00 | 9.1K |
| 13:50 | 45,815.00 | 45,865.00 | 45,795.00 | 45,795.00 | 12.2K |
| 13:55 | 45,795.00 | 45,830.00 | 45,790.00 | 45,805.00 | 2.8K |
| 14:00 | 45,785.00 | 45,940.00 | 45,785.00 | 45,935.00 | 9.9K |
| 14:05 | 45,940.00 | 45,960.00 | 45,885.00 | 45,960.00 | 4.0K |
| 14:10 | 45,975.00 | 45,985.00 | 45,950.00 | 45,950.00 | 2.7K |
| 14:15 | 45,950.00 | 46,020.00 | 45,935.00 | 45,940.00 | 5.9K |
| 14:20 | 45,940.00 | 46,015.00 | 45,935.00 | 46,000.00 | 4.1K |
| 14:25 | 46,015.00 | 46,050.00 | 45,995.00 | 46,020.00 | 4.3K |
| 14:30 | 46,020.00 | 46,030.00 | 45,975.00 | 46,025.00 | 3.2K |
| 14:35 | 46,015.00 | 46,020.00 | 45,970.00 | 46,020.00 | 2.7K |
| 14:40 | 46,020.00 | 46,040.00 | 46,000.00 | 46,040.00 | 1.6K |
| 14:45 | 46,045.00 | 46,070.00 | 45,965.00 | 46,070.00 | 4.8K |
| 14:50 | 46,025.00 | 46,075.00 | 46,025.00 | 46,075.00 | 3.7K |
| 14:55 | 46,040.00 | 46,075.00 | 46,015.00 | 46,065.00 | 3.5K |
| 15:00 | 46,060.00 | 46,060.00 | 46,005.00 | 46,025.00 | 3.2K |
| 15:05 | 46,045.00 | 46,065.00 | 46,000.00 | 46,045.00 | 5.4K |
| 15:10 | 46,045.00 | 46,065.00 | 46,035.00 | 46,065.00 | 2.3K |
| 15:15 | 46,050.00 | 46,100.00 | 46,050.00 | 46,085.00 | 6.1K |
| 15:25 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 71.8K |