마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 28,405.00 | 28,480.00 | 28,405.00 | 28,405.00 | 201.0K |
09:05 | 28,405.00 | 28,425.00 | 28,370.00 | 28,375.00 | 192.0K |
09:10 | 28,370.00 | 28,435.00 | 28,350.00 | 28,435.00 | 169.2K |
09:15 | 28,430.00 | 28,470.00 | 28,365.00 | 28,435.00 | 123.3K |
09:20 | 28,430.00 | 28,445.00 | 28,355.00 | 28,375.00 | 102.9K |
09:25 | 28,375.00 | 28,425.00 | 28,305.00 | 28,420.00 | 231.7K |
09:30 | 28,410.00 | 28,605.00 | 28,410.00 | 28,600.00 | 208.2K |
09:35 | 28,595.00 | 28,675.00 | 28,565.00 | 28,675.00 | 107.0K |
09:40 | 28,675.00 | 28,720.00 | 28,655.00 | 28,655.00 | 110.7K |
09:45 | 28,660.00 | 28,660.00 | 28,515.00 | 28,530.00 | 102.4K |
09:50 | 28,520.00 | 28,525.00 | 28,435.00 | 28,475.00 | 94.0K |
09:55 | 28,490.00 | 28,590.00 | 28,470.00 | 28,565.00 | 97.2K |
10:00 | 28,550.00 | 28,685.00 | 28,550.00 | 28,670.00 | 69.8K |
10:05 | 28,675.00 | 28,675.00 | 28,610.00 | 28,620.00 | 50.1K |
10:10 | 28,620.00 | 28,620.00 | 28,560.00 | 28,605.00 | 49.5K |
10:15 | 28,605.00 | 28,635.00 | 28,565.00 | 28,610.00 | 34.9K |
10:20 | 28,615.00 | 28,675.00 | 28,615.00 | 28,660.00 | 42.8K |
10:25 | 28,665.00 | 28,735.00 | 28,660.00 | 28,730.00 | 63.1K |
10:30 | 28,725.00 | 28,780.00 | 28,720.00 | 28,775.00 | 66.8K |
10:35 | 28,775.00 | 28,775.00 | 28,730.00 | 28,755.00 | 40.4K |
10:40 | 28,755.00 | 28,770.00 | 28,735.00 | 28,750.00 | 28.8K |
10:45 | 28,750.00 | 28,800.00 | 28,735.00 | 28,785.00 | 35.0K |
10:50 | 28,785.00 | 28,790.00 | 28,755.00 | 28,770.00 | 28.9K |
10:55 | 28,770.00 | 28,820.00 | 28,750.00 | 28,790.00 | 67.4K |
11:00 | 28,800.00 | 28,800.00 | 28,770.00 | 28,785.00 | 74.3K |
11:05 | 28,780.00 | 28,805.00 | 28,760.00 | 28,760.00 | 31.3K |
11:10 | 28,760.00 | 28,815.00 | 28,750.00 | 28,795.00 | 21.0K |
11:15 | 28,800.00 | 28,805.00 | 28,750.00 | 28,790.00 | 21.1K |
11:20 | 28,790.00 | 28,800.00 | 28,765.00 | 28,785.00 | 18.1K |
11:25 | 28,785.00 | 28,800.00 | 28,770.00 | 28,780.00 | 15.2K |
11:30 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 2.3K |
12:30 | 28,870.00 | 28,895.00 | 28,845.00 | 28,860.00 | 75.5K |
12:35 | 28,860.00 | 28,860.00 | 28,790.00 | 28,795.00 | 66.5K |
12:40 | 28,795.00 | 28,800.00 | 28,760.00 | 28,790.00 | 47.1K |
12:45 | 28,785.00 | 28,815.00 | 28,765.00 | 28,770.00 | 74.0K |
12:50 | 28,770.00 | 28,795.00 | 28,740.00 | 28,780.00 | 37.0K |
12:55 | 28,780.00 | 28,780.00 | 28,725.00 | 28,730.00 | 32.9K |
13:00 | 28,720.00 | 28,760.00 | 28,700.00 | 28,735.00 | 44.4K |
13:05 | 28,730.00 | 28,750.00 | 28,720.00 | 28,720.00 | 18.6K |
13:10 | 28,715.00 | 28,775.00 | 28,700.00 | 28,760.00 | 48.8K |
13:15 | 28,755.00 | 28,790.00 | 28,740.00 | 28,780.00 | 19.3K |
13:20 | 28,775.00 | 28,775.00 | 28,750.00 | 28,760.00 | 13.5K |
13:25 | 28,760.00 | 28,765.00 | 28,725.00 | 28,735.00 | 40.9K |
13:30 | 28,730.00 | 28,750.00 | 28,695.00 | 28,710.00 | 44.7K |
13:35 | 28,715.00 | 28,735.00 | 28,705.00 | 28,720.00 | 19.9K |
13:40 | 28,720.00 | 28,750.00 | 28,720.00 | 28,740.00 | 52.9K |
13:45 | 28,745.00 | 28,755.00 | 28,710.00 | 28,710.00 | 19.0K |
13:50 | 28,715.00 | 28,725.00 | 28,685.00 | 28,710.00 | 29.0K |
13:55 | 28,710.00 | 28,710.00 | 28,660.00 | 28,670.00 | 26.3K |
14:00 | 28,660.00 | 28,670.00 | 28,650.00 | 28,665.00 | 28.0K |
14:05 | 28,665.00 | 28,665.00 | 28,635.00 | 28,640.00 | 17.1K |
14:10 | 28,645.00 | 28,645.00 | 28,570.00 | 28,590.00 | 60.0K |
14:15 | 28,585.00 | 28,625.00 | 28,585.00 | 28,610.00 | 29.6K |
14:20 | 28,610.00 | 28,625.00 | 28,590.00 | 28,625.00 | 34.0K |
14:25 | 28,615.00 | 28,635.00 | 28,605.00 | 28,615.00 | 30.7K |
14:30 | 28,615.00 | 28,640.00 | 28,610.00 | 28,635.00 | 26.7K |
14:35 | 28,630.00 | 28,650.00 | 28,610.00 | 28,630.00 | 41.2K |
14:40 | 28,625.00 | 28,660.00 | 28,610.00 | 28,615.00 | 35.3K |
14:45 | 28,595.00 | 28,635.00 | 28,595.00 | 28,620.00 | 35.4K |
14:50 | 28,625.00 | 28,660.00 | 28,605.00 | 28,660.00 | 35.2K |
14:55 | 28,670.00 | 28,685.00 | 28,645.00 | 28,675.00 | 27.7K |
15:00 | 28,680.00 | 28,700.00 | 28,670.00 | 28,685.00 | 49.4K |
15:05 | 28,685.00 | 28,690.00 | 28,640.00 | 28,660.00 | 43.6K |
15:10 | 28,660.00 | 28,670.00 | 28,630.00 | 28,645.00 | 38.4K |
15:15 | 28,650.00 | 28,665.00 | 28,625.00 | 28,655.00 | 30.8K |
15:20 | 28,655.00 | 28,690.00 | 28,635.00 | 28,670.00 | 29.0K |
15:30 | 28,655.00 | 28,655.00 | 28,655.00 | 28,655.00 | 33.0K |