마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 32,380.00 | 32,480.00 | 32,350.00 | 32,430.00 | 334.8K |
| 09:05 | 32,430.00 | 32,570.00 | 32,370.00 | 32,560.00 | 221.4K |
| 09:10 | 32,560.00 | 32,760.00 | 32,490.00 | 32,700.00 | 233.4K |
| 09:15 | 32,720.00 | 32,720.00 | 32,510.00 | 32,510.00 | 166.8K |
| 09:20 | 32,500.00 | 32,620.00 | 32,400.00 | 32,620.00 | 158.1K |
| 09:25 | 32,620.00 | 32,650.00 | 32,560.00 | 32,620.00 | 101.1K |
| 09:30 | 32,610.00 | 32,620.00 | 32,490.00 | 32,500.00 | 99.7K |
| 09:35 | 32,520.00 | 32,520.00 | 32,410.00 | 32,420.00 | 97.9K |
| 09:40 | 32,400.00 | 32,520.00 | 32,400.00 | 32,430.00 | 119.7K |
| 09:45 | 32,450.00 | 32,460.00 | 32,280.00 | 32,320.00 | 233.3K |
| 09:50 | 32,330.00 | 32,400.00 | 32,290.00 | 32,390.00 | 79.5K |
| 09:55 | 32,400.00 | 32,520.00 | 32,370.00 | 32,510.00 | 103.8K |
| 10:00 | 32,520.00 | 32,550.00 | 32,460.00 | 32,550.00 | 79.7K |
| 10:05 | 32,550.00 | 32,620.00 | 32,530.00 | 32,570.00 | 81.2K |
| 10:10 | 32,580.00 | 32,580.00 | 32,520.00 | 32,520.00 | 41.8K |
| 10:15 | 32,530.00 | 32,610.00 | 32,520.00 | 32,590.00 | 58.9K |
| 10:20 | 32,600.00 | 32,650.00 | 32,600.00 | 32,640.00 | 125.3K |
| 10:25 | 32,650.00 | 32,730.00 | 32,630.00 | 32,710.00 | 135.2K |
| 10:30 | 32,700.00 | 32,710.00 | 32,660.00 | 32,690.00 | 54.0K |
| 10:35 | 32,690.00 | 32,740.00 | 32,650.00 | 32,720.00 | 102.7K |
| 10:40 | 32,730.00 | 32,750.00 | 32,700.00 | 32,720.00 | 49.7K |
| 10:45 | 32,720.00 | 32,720.00 | 32,670.00 | 32,710.00 | 49.8K |
| 10:50 | 32,710.00 | 32,720.00 | 32,670.00 | 32,700.00 | 47.2K |
| 10:55 | 32,710.00 | 32,720.00 | 32,660.00 | 32,680.00 | 58.6K |
| 11:00 | 32,690.00 | 32,710.00 | 32,660.00 | 32,710.00 | 43.0K |
| 11:05 | 32,720.00 | 32,750.00 | 32,690.00 | 32,710.00 | 102.8K |
| 11:10 | 32,710.00 | 32,810.00 | 32,710.00 | 32,790.00 | 174.2K |
| 11:15 | 32,800.00 | 32,860.00 | 32,800.00 | 32,810.00 | 104.4K |
| 11:20 | 32,810.00 | 32,820.00 | 32,780.00 | 32,800.00 | 36.4K |
| 11:25 | 32,790.00 | 32,820.00 | 32,780.00 | 32,800.00 | 30.6K |
| 11:30 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | 3.9K |
| 12:30 | 32,810.00 | 32,860.00 | 32,800.00 | 32,840.00 | 133.5K |
| 12:35 | 32,850.00 | 32,890.00 | 32,830.00 | 32,870.00 | 91.3K |
| 12:40 | 32,870.00 | 32,930.00 | 32,830.00 | 32,880.00 | 151.3K |
| 12:45 | 32,880.00 | 32,920.00 | 32,880.00 | 32,910.00 | 47.6K |
| 12:50 | 32,910.00 | 32,920.00 | 32,870.00 | 32,890.00 | 58.6K |
| 12:55 | 32,890.00 | 32,910.00 | 32,860.00 | 32,900.00 | 38.6K |
| 13:00 | 32,880.00 | 32,890.00 | 32,820.00 | 32,820.00 | 56.2K |
| 13:05 | 32,820.00 | 32,830.00 | 32,760.00 | 32,780.00 | 62.7K |
| 13:10 | 32,790.00 | 32,810.00 | 32,720.00 | 32,720.00 | 50.9K |
| 13:15 | 32,700.00 | 32,800.00 | 32,670.00 | 32,760.00 | 74.3K |
| 13:20 | 32,770.00 | 32,810.00 | 32,740.00 | 32,780.00 | 25.8K |
| 13:25 | 32,770.00 | 32,840.00 | 32,760.00 | 32,830.00 | 25.1K |
| 13:30 | 32,820.00 | 32,830.00 | 32,800.00 | 32,810.00 | 21.0K |
| 13:35 | 32,810.00 | 32,810.00 | 32,760.00 | 32,770.00 | 29.4K |
| 13:40 | 32,760.00 | 32,800.00 | 32,750.00 | 32,790.00 | 16.0K |
| 13:45 | 32,780.00 | 32,800.00 | 32,760.00 | 32,780.00 | 21.6K |
| 13:50 | 32,780.00 | 32,780.00 | 32,750.00 | 32,770.00 | 26.4K |
| 13:55 | 32,760.00 | 32,820.00 | 32,750.00 | 32,820.00 | 31.3K |
| 14:00 | 32,820.00 | 32,860.00 | 32,800.00 | 32,840.00 | 64.8K |
| 14:05 | 32,830.00 | 32,900.00 | 32,810.00 | 32,870.00 | 59.1K |
| 14:10 | 32,860.00 | 32,880.00 | 32,840.00 | 32,870.00 | 16.3K |
| 14:15 | 32,880.00 | 32,890.00 | 32,850.00 | 32,850.00 | 17.3K |
| 14:20 | 32,850.00 | 32,880.00 | 32,830.00 | 32,830.00 | 16.1K |
| 14:25 | 32,820.00 | 32,850.00 | 32,810.00 | 32,810.00 | 25.8K |
| 14:30 | 32,820.00 | 32,850.00 | 32,820.00 | 32,850.00 | 15.3K |
| 14:35 | 32,850.00 | 32,870.00 | 32,810.00 | 32,820.00 | 25.9K |
| 14:40 | 32,830.00 | 32,850.00 | 32,820.00 | 32,830.00 | 9.4K |
| 14:45 | 32,830.00 | 32,850.00 | 32,820.00 | 32,830.00 | 11.8K |
| 14:50 | 32,840.00 | 32,840.00 | 32,800.00 | 32,840.00 | 23.6K |
| 14:55 | 32,840.00 | 32,860.00 | 32,810.00 | 32,840.00 | 24.3K |
| 15:00 | 32,840.00 | 32,850.00 | 32,770.00 | 32,770.00 | 29.1K |
| 15:05 | 32,770.00 | 32,780.00 | 32,730.00 | 32,740.00 | 35.5K |
| 15:10 | 32,740.00 | 32,800.00 | 32,740.00 | 32,760.00 | 29.6K |
| 15:15 | 32,760.00 | 32,760.00 | 32,710.00 | 32,710.00 | 29.3K |
| 15:20 | 32,700.00 | 32,740.00 | 32,690.00 | 32,730.00 | 66.3K |
| 15:30 | 32,730.00 | 32,730.00 | 32,730.00 | 32,730.00 | 48.3K |