31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 29,745.00 | 29,780.00 | 29,735.00 | 29,745.00 | 7.7K |
| 09:05 | 29,735.00 | 29,740.00 | 29,725.00 | 29,740.00 | 3.0K |
| 09:10 | 29,740.00 | 29,765.00 | 29,740.00 | 29,740.00 | 2.1K |
| 09:15 | 29,745.00 | 29,755.00 | 29,730.00 | 29,735.00 | 0.9K |
| 09:20 | 29,745.00 | 29,745.00 | 29,705.00 | 29,715.00 | 1.9K |
| 09:25 | 29,700.00 | 29,700.00 | 29,660.00 | 29,665.00 | 3.3K |
| 09:30 | 29,665.00 | 29,700.00 | 29,655.00 | 29,665.00 | 3.0K |
| 09:35 | 29,665.00 | 29,675.00 | 29,655.00 | 29,665.00 | 1.2K |
| 09:40 | 29,680.00 | 29,695.00 | 29,680.00 | 29,695.00 | 4.2K |
| 09:45 | 29,695.00 | 29,695.00 | 29,675.00 | 29,695.00 | 1.8K |
| 09:50 | 29,700.00 | 29,745.00 | 29,675.00 | 29,745.00 | 1.0K |
| 09:55 | 29,745.00 | 29,745.00 | 29,735.00 | 29,735.00 | 0.6K |
| 10:00 | 29,735.00 | 29,735.00 | 29,715.00 | 29,730.00 | 0.7K |
| 10:05 | 29,730.00 | 29,730.00 | 29,710.00 | 29,725.00 | 0.7K |
| 10:10 | 29,725.00 | 29,740.00 | 29,720.00 | 29,725.00 | 0.5K |
| 10:15 | 29,725.00 | 29,750.00 | 29,725.00 | 29,750.00 | 1.0K |
| 10:20 | 29,750.00 | 29,765.00 | 29,750.00 | 29,750.00 | 0.9K |
| 10:25 | 29,765.00 | 29,765.00 | 29,760.00 | 29,765.00 | 0.3K |
| 10:30 | 29,765.00 | 29,780.00 | 29,750.00 | 29,760.00 | 1.0K |
| 10:35 | 29,760.00 | 29,770.00 | 29,705.00 | 29,730.00 | 1.2K |
| 10:40 | 29,730.00 | 29,730.00 | 29,685.00 | 29,695.00 | 3.0K |
| 10:45 | 29,690.00 | 29,690.00 | 29,640.00 | 29,685.00 | 2.0K |
| 10:50 | 29,690.00 | 29,700.00 | 29,675.00 | 29,700.00 | 1.3K |
| 10:55 | 29,700.00 | 29,710.00 | 29,690.00 | 29,695.00 | 0.3K |
| 11:00 | 29,700.00 | 29,700.00 | 29,670.00 | 29,670.00 | 0.8K |
| 11:05 | 29,670.00 | 29,675.00 | 29,670.00 | 29,670.00 | 1.2K |
| 11:10 | 29,670.00 | 29,690.00 | 29,655.00 | 29,665.00 | 2.7K |
| 11:15 | 29,665.00 | 29,675.00 | 29,665.00 | 29,675.00 | 0.3K |
| 11:20 | 29,675.00 | 29,680.00 | 29,670.00 | 29,680.00 | 0.3K |
| 11:25 | 29,675.00 | 29,680.00 | 29,670.00 | 29,675.00 | 0.5K |
| 11:30 | 29,675.00 | 29,730.00 | 29,675.00 | 29,730.00 | 0.9K |
| 11:35 | 29,720.00 | 29,740.00 | 29,715.00 | 29,730.00 | 0.3K |
| 11:40 | 29,730.00 | 29,735.00 | 29,730.00 | 29,735.00 | 0.3K |
| 11:45 | 29,725.00 | 29,735.00 | 29,720.00 | 29,720.00 | 0.6K |
| 11:50 | 29,715.00 | 29,730.00 | 29,715.00 | 29,730.00 | 7.3K |
| 11:55 | 29,715.00 | 29,715.00 | 29,710.00 | 29,715.00 | 0.6K |
| 12:00 | 29,725.00 | 29,725.00 | 29,715.00 | 29,720.00 | 0.0K |
| 12:05 | 29,720.00 | 29,725.00 | 29,710.00 | 29,710.00 | 0.9K |
| 12:10 | 29,730.00 | 29,730.00 | 29,710.00 | 29,710.00 | 0.5K |
| 12:15 | 29,715.00 | 29,720.00 | 29,705.00 | 29,705.00 | 0.2K |
| 12:20 | 29,700.00 | 29,700.00 | 29,655.00 | 29,655.00 | 2.4K |
| 12:25 | 29,655.00 | 29,660.00 | 29,645.00 | 29,645.00 | 0.2K |
| 12:30 | 29,640.00 | 29,640.00 | 29,625.00 | 29,630.00 | 0.6K |
| 12:35 | 29,635.00 | 29,635.00 | 29,600.00 | 29,605.00 | 0.6K |
| 12:40 | 29,605.00 | 29,620.00 | 29,600.00 | 29,600.00 | 0.2K |
| 12:45 | 29,585.00 | 29,635.00 | 29,585.00 | 29,625.00 | 0.2K |
| 12:50 | 29,620.00 | 29,645.00 | 29,620.00 | 29,630.00 | 0.1K |
| 12:55 | 29,655.00 | 29,655.00 | 29,635.00 | 29,635.00 | 0.0K |
| 13:00 | 29,645.00 | 29,655.00 | 29,645.00 | 29,655.00 | 0.3K |
| 13:05 | 29,660.00 | 29,665.00 | 29,660.00 | 29,660.00 | 0.9K |
| 13:10 | 29,665.00 | 29,665.00 | 29,635.00 | 29,635.00 | 0.8K |
| 13:15 | 29,635.00 | 29,635.00 | 29,630.00 | 29,630.00 | 0.2K |
| 13:20 | 29,625.00 | 29,625.00 | 29,610.00 | 29,610.00 | 0.5K |
| 13:25 | 29,605.00 | 29,605.00 | 29,590.00 | 29,590.00 | 1.2K |
| 13:30 | 29,585.00 | 29,590.00 | 29,560.00 | 29,585.00 | 3.1K |
| 13:35 | 29,590.00 | 29,600.00 | 29,590.00 | 29,595.00 | 0.1K |
| 13:40 | 29,595.00 | 29,610.00 | 29,590.00 | 29,590.00 | 1.8K |
| 13:45 | 29,595.00 | 29,610.00 | 29,595.00 | 29,595.00 | 0.3K |
| 13:50 | 29,590.00 | 29,595.00 | 29,590.00 | 29,595.00 | 0.6K |
| 13:55 | 29,595.00 | 29,595.00 | 29,585.00 | 29,585.00 | 0.6K |
| 14:00 | 29,590.00 | 29,595.00 | 29,590.00 | 29,590.00 | 0.0K |
| 14:05 | 29,590.00 | 29,595.00 | 29,585.00 | 29,595.00 | 0.7K |
| 14:10 | 29,585.00 | 29,625.00 | 29,585.00 | 29,625.00 | 0.5K |
| 14:15 | 29,620.00 | 29,620.00 | 29,580.00 | 29,580.00 | 0.2K |
| 14:20 | 29,565.00 | 29,590.00 | 29,565.00 | 29,570.00 | 1.3K |
| 14:25 | 29,575.00 | 29,575.00 | 29,570.00 | 29,570.00 | 0.2K |
| 14:30 | 29,570.00 | 29,575.00 | 29,570.00 | 29,570.00 | 0.7K |
| 14:35 | 29,565.00 | 29,595.00 | 29,565.00 | 29,595.00 | 0.3K |
| 14:40 | 29,595.00 | 29,605.00 | 29,575.00 | 29,575.00 | 0.4K |
| 14:45 | 29,575.00 | 29,605.00 | 29,575.00 | 29,600.00 | 0.3K |
| 14:50 | 29,605.00 | 29,630.00 | 29,605.00 | 29,630.00 | 1.4K |
| 14:55 | 29,630.00 | 29,635.00 | 29,615.00 | 29,620.00 | 1.2K |
| 15:00 | 29,625.00 | 29,625.00 | 29,610.00 | 29,615.00 | 1.0K |
| 15:05 | 29,615.00 | 29,655.00 | 29,610.00 | 29,655.00 | 0.4K |
| 15:10 | 29,655.00 | 29,685.00 | 29,645.00 | 29,645.00 | 0.4K |
| 15:15 | 29,645.00 | 29,645.00 | 29,605.00 | 29,605.00 | 0.6K |
| 15:25 | 29,585.00 | 29,585.00 | 29,585.00 | 29,585.00 | 1.6K |