29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 28,965.00 | 29,075.00 | 28,840.00 | 28,880.00 | 2,019.4K |
| 09:05 | 28,895.00 | 29,080.00 | 28,895.00 | 29,080.00 | 762.5K |
| 09:10 | 29,095.00 | 29,175.00 | 29,025.00 | 29,025.00 | 978.6K |
| 09:15 | 29,005.00 | 29,015.00 | 28,850.00 | 28,920.00 | 941.8K |
| 09:20 | 28,925.00 | 28,925.00 | 28,835.00 | 28,890.00 | 440.8K |
| 09:25 | 28,885.00 | 28,940.00 | 28,860.00 | 28,925.00 | 409.5K |
| 09:30 | 28,930.00 | 29,010.00 | 28,895.00 | 28,930.00 | 591.0K |
| 09:35 | 28,930.00 | 28,955.00 | 28,865.00 | 28,885.00 | 409.6K |
| 09:40 | 28,875.00 | 28,910.00 | 28,785.00 | 28,890.00 | 522.0K |
| 09:45 | 28,900.00 | 28,905.00 | 28,820.00 | 28,835.00 | 211.2K |
| 09:50 | 28,825.00 | 28,830.00 | 28,700.00 | 28,715.00 | 592.0K |
| 09:55 | 28,715.00 | 28,835.00 | 28,710.00 | 28,830.00 | 379.2K |
| 10:00 | 28,830.00 | 28,905.00 | 28,805.00 | 28,875.00 | 380.9K |
| 10:05 | 28,885.00 | 28,925.00 | 28,875.00 | 28,920.00 | 262.3K |
| 10:10 | 28,925.00 | 28,930.00 | 28,875.00 | 28,875.00 | 141.8K |
| 10:15 | 28,880.00 | 28,905.00 | 28,725.00 | 28,730.00 | 274.2K |
| 10:20 | 28,725.00 | 28,780.00 | 28,600.00 | 28,615.00 | 874.2K |
| 10:25 | 28,610.00 | 28,680.00 | 28,570.00 | 28,670.00 | 540.9K |
| 10:30 | 28,675.00 | 28,775.00 | 28,655.00 | 28,775.00 | 478.6K |
| 10:35 | 28,785.00 | 28,790.00 | 28,715.00 | 28,720.00 | 241.3K |
| 10:40 | 28,715.00 | 28,750.00 | 28,675.00 | 28,710.00 | 146.6K |
| 10:45 | 28,710.00 | 28,735.00 | 28,680.00 | 28,715.00 | 108.1K |
| 10:50 | 28,715.00 | 28,730.00 | 28,665.00 | 28,695.00 | 74.6K |
| 10:55 | 28,695.00 | 28,740.00 | 28,685.00 | 28,735.00 | 164.2K |
| 11:00 | 28,740.00 | 28,805.00 | 28,720.00 | 28,785.00 | 229.8K |
| 11:05 | 28,790.00 | 28,865.00 | 28,790.00 | 28,860.00 | 308.5K |
| 11:10 | 28,865.00 | 28,875.00 | 28,830.00 | 28,840.00 | 136.0K |
| 11:15 | 28,825.00 | 28,835.00 | 28,795.00 | 28,820.00 | 120.4K |
| 11:20 | 28,830.00 | 28,850.00 | 28,810.00 | 28,845.00 | 115.7K |
| 11:25 | 28,845.00 | 28,860.00 | 28,810.00 | 28,830.00 | 149.0K |
| 11:30 | 28,835.00 | 28,880.00 | 28,820.00 | 28,870.00 | 150.6K |
| 11:35 | 28,865.00 | 28,890.00 | 28,845.00 | 28,890.00 | 136.2K |
| 11:40 | 28,880.00 | 28,950.00 | 28,875.00 | 28,945.00 | 374.4K |
| 11:45 | 28,955.00 | 28,975.00 | 28,910.00 | 28,950.00 | 185.6K |
| 11:50 | 28,950.00 | 28,950.00 | 28,895.00 | 28,900.00 | 81.0K |
| 11:55 | 28,890.00 | 28,950.00 | 28,885.00 | 28,945.00 | 178.6K |
| 12:00 | 28,945.00 | 28,985.00 | 28,940.00 | 28,980.00 | 365.5K |
| 12:05 | 28,980.00 | 29,000.00 | 28,960.00 | 28,960.00 | 207.3K |
| 12:10 | 28,955.00 | 28,975.00 | 28,940.00 | 28,960.00 | 61.1K |
| 12:15 | 28,970.00 | 28,995.00 | 28,960.00 | 28,980.00 | 120.4K |
| 12:20 | 28,990.00 | 28,995.00 | 28,960.00 | 28,985.00 | 126.5K |
| 12:25 | 28,985.00 | 29,005.00 | 28,980.00 | 28,990.00 | 187.0K |
| 12:30 | 28,995.00 | 29,010.00 | 28,975.00 | 29,005.00 | 115.1K |
| 12:35 | 29,000.00 | 29,050.00 | 28,990.00 | 29,050.00 | 181.8K |
| 12:40 | 29,050.00 | 29,075.00 | 29,010.00 | 29,020.00 | 158.0K |
| 12:45 | 29,015.00 | 29,030.00 | 28,995.00 | 29,020.00 | 77.2K |
| 12:50 | 29,015.00 | 29,040.00 | 29,005.00 | 29,005.00 | 44.7K |
| 12:55 | 29,010.00 | 29,045.00 | 29,000.00 | 29,040.00 | 52.4K |
| 13:00 | 29,045.00 | 29,060.00 | 29,030.00 | 29,030.00 | 103.8K |
| 13:05 | 29,035.00 | 29,045.00 | 29,020.00 | 29,045.00 | 59.0K |
| 13:10 | 29,040.00 | 29,045.00 | 28,995.00 | 29,000.00 | 100.8K |
| 13:15 | 29,010.00 | 29,050.00 | 28,980.00 | 29,045.00 | 236.4K |
| 13:20 | 29,050.00 | 29,075.00 | 29,020.00 | 29,020.00 | 178.8K |
| 13:25 | 29,020.00 | 29,030.00 | 28,980.00 | 28,980.00 | 142.6K |
| 13:30 | 28,980.00 | 28,985.00 | 28,940.00 | 28,945.00 | 149.7K |
| 13:35 | 28,945.00 | 28,945.00 | 28,890.00 | 28,900.00 | 149.8K |
| 13:40 | 28,900.00 | 28,920.00 | 28,890.00 | 28,920.00 | 204.0K |
| 13:45 | 28,920.00 | 28,955.00 | 28,920.00 | 28,950.00 | 105.7K |
| 13:50 | 28,950.00 | 28,950.00 | 28,930.00 | 28,950.00 | 26.0K |
| 13:55 | 28,950.00 | 28,960.00 | 28,925.00 | 28,935.00 | 49.1K |
| 14:00 | 28,940.00 | 28,950.00 | 28,905.00 | 28,910.00 | 93.8K |
| 14:05 | 28,910.00 | 28,965.00 | 28,905.00 | 28,930.00 | 57.0K |
| 14:10 | 28,925.00 | 28,955.00 | 28,925.00 | 28,930.00 | 42.9K |
| 14:15 | 28,925.00 | 28,925.00 | 28,875.00 | 28,890.00 | 143.4K |
| 14:20 | 28,885.00 | 28,920.00 | 28,875.00 | 28,880.00 | 80.3K |
| 14:25 | 28,875.00 | 28,910.00 | 28,875.00 | 28,905.00 | 48.2K |
| 14:30 | 28,905.00 | 28,960.00 | 28,895.00 | 28,955.00 | 247.6K |
| 14:35 | 28,955.00 | 28,955.00 | 28,910.00 | 28,910.00 | 91.6K |
| 14:40 | 28,920.00 | 28,935.00 | 28,915.00 | 28,920.00 | 68.7K |
| 14:45 | 28,925.00 | 28,925.00 | 28,900.00 | 28,905.00 | 133.5K |
| 14:50 | 28,905.00 | 28,910.00 | 28,880.00 | 28,885.00 | 120.8K |
| 14:55 | 28,895.00 | 28,900.00 | 28,880.00 | 28,895.00 | 53.4K |
| 15:00 | 28,890.00 | 28,915.00 | 28,845.00 | 28,850.00 | 183.9K |
| 15:05 | 28,845.00 | 28,875.00 | 28,810.00 | 28,870.00 | 250.2K |
| 15:10 | 28,865.00 | 28,870.00 | 28,850.00 | 28,860.00 | 160.7K |
| 15:15 | 28,860.00 | 28,860.00 | 28,805.00 | 28,815.00 | 148.2K |
| 15:25 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 207.5K |