31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 28,395.00 | 28,395.00 | 28,295.00 | 28,330.00 | 29.3K |
| 09:05 | 28,330.00 | 28,385.00 | 28,330.00 | 28,370.00 | 19.4K |
| 09:10 | 28,380.00 | 28,380.00 | 28,350.00 | 28,350.00 | 1.7K |
| 09:15 | 28,350.00 | 28,385.00 | 28,340.00 | 28,380.00 | 28.9K |
| 09:20 | 28,380.00 | 28,395.00 | 28,375.00 | 28,395.00 | 2.9K |
| 09:25 | 28,390.00 | 28,455.00 | 28,390.00 | 28,445.00 | 9.1K |
| 09:30 | 28,445.00 | 28,460.00 | 28,435.00 | 28,435.00 | 1.4K |
| 09:35 | 28,435.00 | 28,470.00 | 28,435.00 | 28,435.00 | 0.7K |
| 09:40 | 28,435.00 | 28,450.00 | 28,425.00 | 28,440.00 | 1.4K |
| 09:45 | 28,440.00 | 28,445.00 | 28,440.00 | 28,440.00 | 0.5K |
| 09:50 | 28,445.00 | 28,475.00 | 28,445.00 | 28,475.00 | 0.6K |
| 09:55 | 28,475.00 | 28,475.00 | 28,470.00 | 28,475.00 | 1.5K |
| 10:00 | 28,470.00 | 28,470.00 | 28,460.00 | 28,465.00 | 1.6K |
| 10:05 | 28,465.00 | 28,485.00 | 28,460.00 | 28,485.00 | 2.9K |
| 10:10 | 28,500.00 | 28,500.00 | 28,485.00 | 28,490.00 | 2.6K |
| 10:15 | 28,485.00 | 28,485.00 | 28,480.00 | 28,485.00 | 0.8K |
| 10:20 | 28,480.00 | 28,480.00 | 28,470.00 | 28,470.00 | 0.6K |
| 10:25 | 28,465.00 | 28,470.00 | 28,455.00 | 28,460.00 | 2.3K |
| 10:30 | 28,470.00 | 28,480.00 | 28,470.00 | 28,480.00 | 0.9K |
| 10:35 | 28,480.00 | 28,485.00 | 28,465.00 | 28,485.00 | 0.5K |
| 10:40 | 28,470.00 | 28,485.00 | 28,455.00 | 28,455.00 | 1.4K |
| 10:45 | 28,460.00 | 28,485.00 | 28,460.00 | 28,485.00 | 0.1K |
| 10:50 | 28,485.00 | 28,485.00 | 28,485.00 | 28,485.00 | 0.1K |
| 10:55 | 28,485.00 | 28,490.00 | 28,470.00 | 28,475.00 | 0.3K |
| 11:00 | 28,475.00 | 28,480.00 | 28,475.00 | 28,480.00 | 0.2K |
| 11:05 | 28,480.00 | 28,495.00 | 28,475.00 | 28,490.00 | 0.7K |
| 11:10 | 28,490.00 | 28,500.00 | 28,490.00 | 28,495.00 | 0.9K |
| 11:15 | 28,505.00 | 28,535.00 | 28,500.00 | 28,535.00 | 3.2K |
| 11:20 | 28,520.00 | 28,595.00 | 28,520.00 | 28,595.00 | 1.9K |
| 11:25 | 28,595.00 | 28,600.00 | 28,580.00 | 28,600.00 | 3.2K |
| 11:30 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 1.4K |
| 11:35 | 28,700.00 | 28,725.00 | 28,675.00 | 28,700.00 | 2.1K |
| 11:40 | 28,700.00 | 28,825.00 | 28,700.00 | 28,800.00 | 3.8K |
| 11:45 | 28,800.00 | 28,800.00 | 28,760.00 | 28,765.00 | 0.4K |
| 11:50 | 28,765.00 | 28,765.00 | 28,635.00 | 28,680.00 | 1.2K |
| 11:55 | 28,650.00 | 28,715.00 | 28,640.00 | 28,665.00 | 1.1K |
| 12:00 | 28,640.00 | 28,665.00 | 28,600.00 | 28,600.00 | 0.9K |
| 12:05 | 28,600.00 | 28,630.00 | 28,600.00 | 28,610.00 | 1.4K |
| 12:10 | 28,610.00 | 28,685.00 | 28,610.00 | 28,685.00 | 2.3K |
| 12:15 | 28,680.00 | 28,700.00 | 28,655.00 | 28,675.00 | 0.6K |
| 12:20 | 28,675.00 | 28,690.00 | 28,675.00 | 28,690.00 | 0.4K |
| 12:25 | 28,685.00 | 28,720.00 | 28,675.00 | 28,700.00 | 0.6K |
| 12:30 | 28,700.00 | 28,705.00 | 28,685.00 | 28,690.00 | 0.7K |
| 12:35 | 28,690.00 | 28,710.00 | 28,660.00 | 28,705.00 | 3.3K |
| 12:40 | 28,705.00 | 28,705.00 | 28,695.00 | 28,695.00 | 0.5K |
| 12:45 | 28,695.00 | 28,700.00 | 28,680.00 | 28,700.00 | 0.1K |
| 12:50 | 28,700.00 | 28,700.00 | 28,690.00 | 28,690.00 | 0.6K |
| 12:55 | 28,680.00 | 28,690.00 | 28,665.00 | 28,680.00 | 0.2K |
| 13:00 | 28,675.00 | 28,680.00 | 28,675.00 | 28,675.00 | 0.0K |
| 13:05 | 28,675.00 | 28,675.00 | 28,655.00 | 28,660.00 | 0.3K |
| 13:10 | 28,660.00 | 28,660.00 | 28,645.00 | 28,645.00 | 0.1K |
| 13:15 | 28,640.00 | 28,640.00 | 28,630.00 | 28,635.00 | 0.4K |
| 13:20 | 28,635.00 | 28,670.00 | 28,635.00 | 28,655.00 | 0.6K |
| 13:25 | 28,660.00 | 28,660.00 | 28,640.00 | 28,655.00 | 0.3K |
| 13:30 | 28,660.00 | 28,660.00 | 28,650.00 | 28,660.00 | 0.5K |
| 13:35 | 28,655.00 | 28,665.00 | 28,650.00 | 28,665.00 | 0.7K |
| 13:40 | 28,665.00 | 28,670.00 | 28,635.00 | 28,660.00 | 0.5K |
| 13:45 | 28,635.00 | 28,635.00 | 28,635.00 | 28,635.00 | 0.0K |
| 13:50 | 28,635.00 | 28,660.00 | 28,630.00 | 28,660.00 | 0.7K |
| 13:55 | 28,650.00 | 28,650.00 | 28,620.00 | 28,620.00 | 0.4K |
| 14:00 | 28,610.00 | 28,610.00 | 28,610.00 | 28,610.00 | 0.1K |
| 14:05 | 28,610.00 | 28,610.00 | 28,600.00 | 28,600.00 | 0.1K |
| 14:10 | 28,600.00 | 28,600.00 | 28,590.00 | 28,590.00 | 0.1K |
| 14:15 | 28,585.00 | 28,585.00 | 28,575.00 | 28,575.00 | 0.1K |
| 14:20 | 28,570.00 | 28,580.00 | 28,570.00 | 28,580.00 | 0.2K |
| 14:25 | 28,580.00 | 28,580.00 | 28,560.00 | 28,560.00 | 0.1K |
| 14:30 | 28,565.00 | 28,565.00 | 28,530.00 | 28,530.00 | 0.8K |
| 14:35 | 28,530.00 | 28,555.00 | 28,525.00 | 28,555.00 | 0.4K |
| 14:40 | 28,540.00 | 28,555.00 | 28,540.00 | 28,555.00 | 0.1K |
| 14:45 | 28,555.00 | 28,560.00 | 28,550.00 | 28,560.00 | 0.4K |
| 14:50 | 28,560.00 | 28,560.00 | 28,560.00 | 28,560.00 | 0.0K |
| 14:55 | 28,560.00 | 28,580.00 | 28,560.00 | 28,580.00 | 0.9K |
| 15:00 | 28,585.00 | 28,610.00 | 28,580.00 | 28,610.00 | 0.2K |
| 15:05 | 28,610.00 | 28,615.00 | 28,585.00 | 28,585.00 | 0.3K |
| 15:10 | 28,600.00 | 28,620.00 | 28,600.00 | 28,600.00 | 0.9K |
| 15:15 | 28,590.00 | 28,590.00 | 28,550.00 | 28,555.00 | 1.2K |
| 15:25 | 28,430.00 | 28,430.00 | 28,430.00 | 28,430.00 | 7.3K |