31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 27,215.00 | 27,270.00 | 27,080.00 | 27,095.00 | 85.2K |
| 09:05 | 27,095.00 | 27,285.00 | 27,095.00 | 27,265.00 | 28.9K |
| 09:10 | 27,265.00 | 27,285.00 | 27,265.00 | 27,280.00 | 0.3K |
| 09:15 | 27,270.00 | 27,275.00 | 27,255.00 | 27,272.00 | 0.5K |
| 09:20 | 27,270.00 | 27,300.00 | 27,270.00 | 27,290.00 | 7.4K |
| 09:25 | 27,280.00 | 27,290.00 | 27,245.00 | 27,245.00 | 0.9K |
| 09:30 | 27,240.00 | 27,260.00 | 27,235.00 | 27,250.00 | 0.9K |
| 09:35 | 27,245.00 | 27,255.00 | 27,230.00 | 27,245.00 | 0.3K |
| 09:40 | 27,245.00 | 27,255.00 | 27,245.00 | 27,255.00 | 71.8K |
| 09:45 | 27,280.00 | 27,300.00 | 27,280.00 | 27,300.00 | 10.2K |
| 09:50 | 27,290.00 | 27,305.00 | 27,290.00 | 27,300.00 | 0.4K |
| 09:55 | 27,300.00 | 27,300.00 | 27,275.00 | 27,275.00 | 0.5K |
| 10:00 | 27,275.00 | 27,285.00 | 27,270.00 | 27,285.00 | 1.6K |
| 10:05 | 27,277.00 | 27,285.00 | 27,277.00 | 27,285.00 | 0.1K |
| 10:10 | 27,280.00 | 27,285.00 | 27,280.00 | 27,285.00 | 0.8K |
| 10:15 | 27,280.00 | 27,295.00 | 27,280.00 | 27,295.00 | 0.3K |
| 10:20 | 27,300.00 | 27,310.00 | 27,295.00 | 27,310.00 | 2.0K |
| 10:25 | 27,305.00 | 27,320.00 | 27,305.00 | 27,320.00 | 0.4K |
| 10:30 | 27,330.00 | 27,360.00 | 27,325.00 | 27,360.00 | 0.9K |
| 10:35 | 27,360.00 | 27,375.00 | 27,360.00 | 27,375.00 | 0.5K |
| 10:40 | 27,375.00 | 27,375.00 | 27,350.00 | 27,350.00 | 0.2K |
| 10:45 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.1K |
| 10:50 | 27,355.00 | 27,370.00 | 27,350.00 | 27,365.00 | 0.1K |
| 10:55 | 27,365.00 | 27,370.00 | 27,360.00 | 27,360.00 | 0.2K |
| 11:00 | 27,360.00 | 27,365.00 | 27,345.00 | 27,365.00 | 0.9K |
| 11:05 | 27,345.00 | 27,350.00 | 27,315.00 | 27,350.00 | 0.1K |
| 11:10 | 27,325.00 | 27,325.00 | 27,300.00 | 27,300.00 | 0.1K |
| 11:15 | 27,325.00 | 27,325.00 | 27,305.00 | 27,305.00 | 0.1K |
| 11:20 | 27,305.00 | 27,325.00 | 27,305.00 | 27,320.00 | 0.0K |
| 11:25 | 27,320.00 | 27,320.00 | 27,315.00 | 27,320.00 | 0.1K |
| 11:30 | 27,325.00 | 27,335.00 | 27,325.00 | 27,335.00 | 1.0K |
| 11:35 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | 0.2K |
| 11:40 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | 0.1K |
| 11:45 | 27,330.00 | 27,330.00 | 27,320.00 | 27,320.00 | 0.1K |
| 11:50 | 27,320.00 | 27,320.00 | 27,320.00 | 27,320.00 | 0.0K |
| 11:55 | 27,315.00 | 27,320.00 | 27,310.00 | 27,315.00 | 0.1K |
| 12:00 | 27,315.00 | 27,320.00 | 27,315.00 | 27,315.00 | 0.2K |
| 12:05 | 27,320.00 | 27,330.00 | 27,320.00 | 27,330.00 | 0.2K |
| 12:10 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | 1.2K |
| 12:15 | 27,330.00 | 27,330.00 | 27,310.00 | 27,320.00 | 1.3K |
| 12:20 | 27,335.00 | 27,335.00 | 27,335.00 | 27,335.00 | 0.0K |
| 12:25 | 27,335.00 | 27,345.00 | 27,335.00 | 27,345.00 | 0.4K |
| 12:30 | 27,340.00 | 27,345.00 | 27,340.00 | 27,345.00 | 0.8K |
| 12:35 | 27,335.00 | 27,335.00 | 27,330.00 | 27,335.00 | 0.5K |
| 12:40 | 27,335.00 | 27,335.00 | 27,335.00 | 27,335.00 | 0.0K |
| 12:45 | 27,330.00 | 27,330.00 | 27,315.00 | 27,325.00 | 0.8K |
| 12:50 | 27,315.00 | 27,340.00 | 27,315.00 | 27,340.00 | 1.8K |
| 12:55 | 27,340.00 | 27,350.00 | 27,335.00 | 27,335.00 | 0.3K |
| 13:00 | 27,350.00 | 27,350.00 | 27,335.00 | 27,335.00 | 0.1K |
| 13:05 | 27,335.00 | 27,335.00 | 27,335.00 | 27,335.00 | 0.6K |
| 13:10 | 27,335.00 | 27,350.00 | 27,315.00 | 27,335.00 | 1.2K |
| 13:15 | 27,320.00 | 27,325.00 | 27,315.00 | 27,320.00 | 16.7K |
| 13:20 | 27,320.00 | 27,320.00 | 27,310.00 | 27,315.00 | 0.4K |
| 13:25 | 27,310.00 | 27,310.00 | 27,305.00 | 27,305.00 | 0.1K |
| 13:30 | 27,315.00 | 27,315.00 | 27,310.00 | 27,310.00 | 0.1K |
| 13:35 | 27,310.00 | 27,345.00 | 27,310.00 | 27,345.00 | 2.0K |
| 13:40 | 27,350.00 | 27,350.00 | 27,320.00 | 27,320.00 | 5.2K |
| 13:45 | 27,320.00 | 27,330.00 | 27,320.00 | 27,320.00 | 0.3K |
| 13:50 | 27,320.00 | 27,320.00 | 27,310.00 | 27,310.00 | 0.6K |
| 13:55 | 27,320.00 | 27,335.00 | 27,320.00 | 27,335.00 | 0.0K |
| 14:00 | 27,310.00 | 27,330.00 | 27,305.00 | 27,310.00 | 2.4K |
| 14:05 | 27,310.00 | 27,325.00 | 27,305.00 | 27,325.00 | 0.1K |
| 14:10 | 27,325.00 | 27,330.00 | 27,325.00 | 27,325.00 | 0.3K |
| 14:15 | 27,320.00 | 27,330.00 | 27,300.00 | 27,330.00 | 0.8K |
| 14:20 | 27,330.00 | 27,330.00 | 27,320.00 | 27,330.00 | 0.9K |
| 14:25 | 27,325.00 | 27,330.00 | 27,325.00 | 27,330.00 | 0.0K |
| 14:30 | 27,320.00 | 27,335.00 | 27,320.00 | 27,330.00 | 0.2K |
| 14:35 | 27,335.00 | 27,345.00 | 27,330.00 | 27,330.00 | 2.7K |
| 14:40 | 27,345.00 | 27,350.00 | 27,335.00 | 27,350.00 | 3.3K |
| 14:45 | 27,355.00 | 27,385.00 | 27,355.00 | 27,385.00 | 3.6K |
| 14:50 | 27,375.00 | 27,390.00 | 27,370.00 | 27,370.00 | 0.4K |
| 14:55 | 27,370.00 | 27,380.00 | 27,355.00 | 27,380.00 | 2.7K |
| 15:00 | 27,375.00 | 27,375.00 | 27,375.00 | 27,375.00 | 0.6K |
| 15:05 | 27,340.00 | 27,375.00 | 27,340.00 | 27,375.00 | 2.7K |
| 15:10 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.0K |
| 15:15 | 27,365.00 | 27,365.00 | 27,320.00 | 27,350.00 | 1.3K |
| 15:25 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.8K |