31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 27,615.00 | 27,670.00 | 27,585.00 | 27,630.00 | 15.5K |
| 09:05 | 27,625.00 | 27,625.00 | 27,575.00 | 27,620.00 | 11.0K |
| 09:10 | 27,620.00 | 27,620.00 | 27,545.00 | 27,550.00 | 3.8K |
| 09:15 | 27,555.00 | 27,575.00 | 27,540.00 | 27,560.00 | 2.5K |
| 09:20 | 27,560.00 | 27,570.00 | 27,545.00 | 27,570.00 | 3.0K |
| 09:25 | 27,570.00 | 27,595.00 | 27,495.00 | 27,535.00 | 33.8K |
| 09:30 | 27,530.00 | 27,575.00 | 27,530.00 | 27,575.00 | 5.1K |
| 09:35 | 27,545.00 | 27,585.00 | 27,540.00 | 27,585.00 | 12.2K |
| 09:40 | 27,580.00 | 27,600.00 | 27,570.00 | 27,600.00 | 0.7K |
| 09:45 | 27,600.00 | 27,610.00 | 27,580.00 | 27,590.00 | 6.0K |
| 09:50 | 27,585.00 | 27,610.00 | 27,575.00 | 27,610.00 | 1.8K |
| 09:55 | 27,615.00 | 27,660.00 | 27,615.00 | 27,655.00 | 8.6K |
| 10:00 | 27,655.00 | 27,730.00 | 27,645.00 | 27,730.00 | 8.5K |
| 10:05 | 27,730.00 | 27,760.00 | 27,705.00 | 27,745.00 | 1.4K |
| 10:10 | 27,760.00 | 27,760.00 | 27,720.00 | 27,740.00 | 11.5K |
| 10:15 | 27,760.00 | 27,795.00 | 27,750.00 | 27,795.00 | 0.5K |
| 10:20 | 27,800.00 | 27,830.00 | 27,800.00 | 27,805.00 | 0.9K |
| 10:25 | 27,810.00 | 27,830.00 | 27,785.00 | 27,785.00 | 2.1K |
| 10:30 | 27,780.00 | 27,865.00 | 27,780.00 | 27,855.00 | 1.2K |
| 10:35 | 27,850.00 | 27,870.00 | 27,830.00 | 27,855.00 | 0.7K |
| 10:40 | 27,855.00 | 27,870.00 | 27,840.00 | 27,840.00 | 0.8K |
| 10:45 | 27,835.00 | 27,870.00 | 27,825.00 | 27,850.00 | 1.6K |
| 10:50 | 27,840.00 | 27,865.00 | 27,830.00 | 27,865.00 | 0.4K |
| 10:55 | 27,865.00 | 27,870.00 | 27,845.00 | 27,865.00 | 0.7K |
| 11:00 | 27,865.00 | 27,865.00 | 27,820.00 | 27,840.00 | 3.4K |
| 11:05 | 27,845.00 | 27,850.00 | 27,835.00 | 27,850.00 | 1.1K |
| 11:10 | 27,840.00 | 27,840.00 | 27,805.00 | 27,805.00 | 0.3K |
| 11:15 | 27,840.00 | 27,840.00 | 27,825.00 | 27,830.00 | 0.3K |
| 11:20 | 27,830.00 | 27,830.00 | 27,810.00 | 27,825.00 | 0.6K |
| 11:25 | 27,825.00 | 27,840.00 | 27,800.00 | 27,800.00 | 0.8K |
| 11:30 | 27,780.00 | 27,815.00 | 27,780.00 | 27,815.00 | 0.4K |
| 11:35 | 27,805.00 | 27,850.00 | 27,805.00 | 27,850.00 | 1.8K |
| 11:40 | 27,850.00 | 27,885.00 | 27,850.00 | 27,885.00 | 9.6K |
| 11:45 | 27,885.00 | 27,885.00 | 27,875.00 | 27,885.00 | 0.4K |
| 11:50 | 27,885.00 | 27,895.00 | 27,885.00 | 27,895.00 | 0.1K |
| 11:55 | 27,890.00 | 27,890.00 | 27,870.00 | 27,880.00 | 0.5K |
| 12:00 | 27,860.00 | 27,860.00 | 27,840.00 | 27,845.00 | 0.6K |
| 12:05 | 27,845.00 | 27,850.00 | 27,820.00 | 27,850.00 | 0.2K |
| 12:10 | 27,847.00 | 27,847.00 | 27,835.00 | 27,842.00 | 0.2K |
| 12:15 | 27,855.00 | 27,875.00 | 27,852.00 | 27,875.00 | 0.4K |
| 12:20 | 27,875.00 | 27,885.00 | 27,855.00 | 27,865.00 | 0.3K |
| 12:25 | 27,870.00 | 27,870.00 | 27,855.00 | 27,860.00 | 10.4K |
| 12:30 | 27,870.00 | 27,870.00 | 27,855.00 | 27,855.00 | 0.8K |
| 12:35 | 27,835.00 | 27,835.00 | 27,815.00 | 27,820.00 | 1.4K |
| 12:40 | 27,800.00 | 27,810.00 | 27,795.00 | 27,805.00 | 1.0K |
| 12:45 | 27,815.00 | 27,815.00 | 27,790.00 | 27,800.00 | 0.5K |
| 12:50 | 27,800.00 | 27,825.00 | 27,790.00 | 27,817.00 | 0.7K |
| 12:55 | 27,820.00 | 27,825.00 | 27,800.00 | 27,805.00 | 8.6K |
| 13:00 | 27,795.00 | 27,815.00 | 27,770.00 | 27,815.00 | 6.2K |
| 13:05 | 27,815.00 | 27,850.00 | 27,810.00 | 27,825.00 | 2.5K |
| 13:10 | 27,840.00 | 27,840.00 | 27,830.00 | 27,840.00 | 0.1K |
| 13:15 | 27,840.00 | 27,840.00 | 27,830.00 | 27,840.00 | 0.3K |
| 13:20 | 27,840.00 | 27,850.00 | 27,840.00 | 27,850.00 | 2.8K |
| 13:25 | 27,850.00 | 27,850.00 | 27,830.00 | 27,830.00 | 0.2K |
| 13:30 | 27,830.00 | 27,830.00 | 27,810.00 | 27,810.00 | 1.7K |
| 13:35 | 27,820.00 | 27,820.00 | 27,800.00 | 27,820.00 | 2.5K |
| 13:40 | 27,830.00 | 27,850.00 | 27,830.00 | 27,850.00 | 1.5K |
| 13:45 | 27,845.00 | 27,870.00 | 27,830.00 | 27,870.00 | 0.4K |
| 13:50 | 27,870.00 | 27,870.00 | 27,840.00 | 27,865.00 | 4.0K |
| 13:55 | 27,865.00 | 27,875.00 | 27,860.00 | 27,875.00 | 4.6K |
| 14:00 | 27,880.00 | 27,895.00 | 27,880.00 | 27,890.00 | 0.5K |
| 14:05 | 27,895.00 | 27,910.00 | 27,890.00 | 27,900.00 | 10.1K |
| 14:10 | 27,910.00 | 27,910.00 | 27,880.00 | 27,880.00 | 0.4K |
| 14:15 | 27,880.00 | 27,890.00 | 27,875.00 | 27,890.00 | 0.3K |
| 14:20 | 27,890.00 | 27,900.00 | 27,875.00 | 27,875.00 | 1.1K |
| 14:25 | 27,880.00 | 27,880.00 | 27,840.00 | 27,855.00 | 6.4K |
| 14:30 | 27,850.00 | 27,885.00 | 27,850.00 | 27,870.00 | 16.7K |
| 14:35 | 27,870.00 | 27,870.00 | 27,810.00 | 27,810.00 | 6.0K |
| 14:40 | 27,810.00 | 27,830.00 | 27,795.00 | 27,795.00 | 0.5K |
| 14:45 | 27,795.00 | 27,830.00 | 27,790.00 | 27,815.00 | 0.7K |
| 14:50 | 27,810.00 | 27,810.00 | 27,785.00 | 27,795.00 | 2.5K |
| 14:55 | 27,810.00 | 27,830.00 | 27,795.00 | 27,830.00 | 0.9K |
| 15:00 | 27,800.00 | 27,820.00 | 27,790.00 | 27,810.00 | 1.4K |
| 15:05 | 27,810.00 | 27,820.00 | 27,800.00 | 27,810.00 | 2.3K |
| 15:10 | 27,790.00 | 27,795.00 | 27,745.00 | 27,750.00 | 0.8K |
| 15:15 | 27,765.00 | 27,765.00 | 27,750.00 | 27,755.00 | 1.5K |
| 15:25 | 27,785.00 | 27,785.00 | 27,785.00 | 27,785.00 | 4.8K |