29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 29,360.00 | 29,470.00 | 29,215.00 | 29,365.00 | 1,857.4K |
| 09:05 | 29,365.00 | 29,380.00 | 29,225.00 | 29,300.00 | 629.6K |
| 09:10 | 29,290.00 | 29,410.00 | 29,270.00 | 29,380.00 | 775.1K |
| 09:15 | 29,385.00 | 29,435.00 | 29,345.00 | 29,400.00 | 566.9K |
| 09:20 | 29,390.00 | 29,460.00 | 29,320.00 | 29,440.00 | 691.5K |
| 09:25 | 29,435.00 | 29,470.00 | 29,405.00 | 29,455.00 | 319.1K |
| 09:30 | 29,450.00 | 29,515.00 | 29,430.00 | 29,490.00 | 684.0K |
| 09:35 | 29,490.00 | 29,495.00 | 29,380.00 | 29,450.00 | 283.9K |
| 09:40 | 29,445.00 | 29,450.00 | 29,395.00 | 29,395.00 | 173.6K |
| 09:45 | 29,390.00 | 29,415.00 | 29,290.00 | 29,355.00 | 485.4K |
| 09:50 | 29,355.00 | 29,400.00 | 29,325.00 | 29,355.00 | 251.2K |
| 09:55 | 29,350.00 | 29,460.00 | 29,342.00 | 29,445.00 | 361.7K |
| 10:00 | 29,435.00 | 29,565.00 | 29,435.00 | 29,565.00 | 903.5K |
| 10:05 | 29,570.00 | 29,590.00 | 29,535.00 | 29,545.00 | 266.3K |
| 10:10 | 29,550.00 | 29,605.00 | 29,525.00 | 29,595.00 | 331.9K |
| 10:15 | 29,590.00 | 29,615.00 | 29,575.00 | 29,600.00 | 207.9K |
| 10:20 | 29,600.00 | 29,600.00 | 29,540.00 | 29,585.00 | 250.9K |
| 10:25 | 29,580.00 | 29,630.00 | 29,580.00 | 29,625.00 | 179.5K |
| 10:30 | 29,625.00 | 29,655.00 | 29,605.00 | 29,605.00 | 317.4K |
| 10:35 | 29,610.00 | 29,640.00 | 29,605.00 | 29,640.00 | 88.8K |
| 10:40 | 29,645.00 | 29,680.00 | 29,620.00 | 29,670.00 | 179.4K |
| 10:45 | 29,670.00 | 29,745.00 | 29,655.00 | 29,735.00 | 260.1K |
| 10:50 | 29,725.00 | 29,735.00 | 29,705.00 | 29,735.00 | 156.3K |
| 10:55 | 29,740.00 | 29,755.00 | 29,710.00 | 29,715.00 | 202.3K |
| 11:00 | 29,715.00 | 29,725.00 | 29,680.00 | 29,685.00 | 149.1K |
| 11:05 | 29,680.00 | 29,690.00 | 29,620.00 | 29,625.00 | 170.5K |
| 11:10 | 29,625.00 | 29,635.00 | 29,595.00 | 29,635.00 | 196.0K |
| 11:15 | 29,645.00 | 29,660.00 | 29,635.00 | 29,650.00 | 154.7K |
| 11:20 | 29,645.00 | 29,735.00 | 29,645.00 | 29,735.00 | 174.5K |
| 11:25 | 29,735.00 | 29,830.00 | 29,735.00 | 29,825.00 | 549.1K |
| 11:30 | 29,825.00 | 29,845.00 | 29,810.00 | 29,820.00 | 274.4K |
| 11:35 | 29,820.00 | 29,835.00 | 29,795.00 | 29,820.00 | 119.4K |
| 11:40 | 29,820.00 | 29,845.00 | 29,820.00 | 29,820.00 | 98.7K |
| 11:45 | 29,822.00 | 29,845.00 | 29,820.00 | 29,845.00 | 161.0K |
| 11:50 | 29,840.00 | 29,860.00 | 29,840.00 | 29,860.00 | 139.8K |
| 11:55 | 29,865.00 | 29,875.00 | 29,850.00 | 29,860.00 | 153.1K |
| 12:00 | 29,855.00 | 29,865.00 | 29,830.00 | 29,840.00 | 154.8K |
| 12:05 | 29,845.00 | 29,855.00 | 29,830.00 | 29,855.00 | 41.9K |
| 12:10 | 29,860.00 | 29,875.00 | 29,845.00 | 29,845.00 | 77.0K |
| 12:15 | 29,845.00 | 29,880.00 | 29,845.00 | 29,860.00 | 80.3K |
| 12:20 | 29,865.00 | 29,915.00 | 29,860.00 | 29,905.00 | 273.5K |
| 12:25 | 29,910.00 | 29,910.00 | 29,885.00 | 29,895.00 | 107.0K |
| 12:30 | 29,895.00 | 29,940.00 | 29,885.00 | 29,925.00 | 192.0K |
| 12:35 | 29,920.00 | 29,965.00 | 29,920.00 | 29,965.00 | 247.7K |
| 12:40 | 29,965.00 | 29,985.00 | 29,950.00 | 29,970.00 | 195.7K |
| 12:45 | 29,970.00 | 30,000.00 | 29,955.00 | 30,000.00 | 208.5K |
| 12:50 | 29,992.00 | 30,065.00 | 29,992.00 | 30,055.00 | 319.2K |
| 12:55 | 30,060.00 | 30,070.00 | 30,035.00 | 30,055.00 | 221.1K |
| 13:00 | 30,060.00 | 30,095.00 | 30,055.00 | 30,095.00 | 290.0K |
| 13:05 | 30,090.00 | 30,115.00 | 30,075.00 | 30,075.00 | 256.7K |
| 13:10 | 30,070.00 | 30,095.00 | 29,995.00 | 30,000.00 | 271.7K |
| 13:15 | 30,000.00 | 30,050.00 | 30,000.00 | 30,020.00 | 190.9K |
| 13:20 | 30,020.00 | 30,040.00 | 29,960.00 | 29,995.00 | 173.8K |
| 13:25 | 29,990.00 | 30,000.00 | 29,965.00 | 29,975.00 | 95.5K |
| 13:30 | 29,980.00 | 30,020.00 | 29,980.00 | 30,020.00 | 106.9K |
| 13:35 | 30,025.00 | 30,025.00 | 29,965.00 | 29,990.00 | 122.0K |
| 13:40 | 29,995.00 | 30,045.00 | 29,990.00 | 30,040.00 | 131.5K |
| 13:45 | 30,040.00 | 30,060.00 | 30,035.00 | 30,040.00 | 179.2K |
| 13:50 | 30,045.00 | 30,075.00 | 30,040.00 | 30,050.00 | 106.9K |
| 13:55 | 30,050.00 | 30,060.00 | 30,030.00 | 30,035.00 | 49.3K |
| 14:00 | 30,035.00 | 30,090.00 | 30,035.00 | 30,085.00 | 129.8K |
| 14:05 | 30,080.00 | 30,095.00 | 30,065.00 | 30,090.00 | 145.2K |
| 14:10 | 30,080.00 | 30,090.00 | 30,065.00 | 30,090.00 | 119.6K |
| 14:15 | 30,085.00 | 30,120.00 | 30,080.00 | 30,100.00 | 448.5K |
| 14:20 | 30,095.00 | 30,115.00 | 30,075.00 | 30,110.00 | 141.0K |
| 14:25 | 30,115.00 | 30,115.00 | 30,040.00 | 30,050.00 | 184.5K |
| 14:30 | 30,050.00 | 30,065.00 | 30,020.00 | 30,030.00 | 137.0K |
| 14:35 | 30,030.00 | 30,065.00 | 30,025.00 | 30,035.00 | 120.1K |
| 14:40 | 30,035.00 | 30,095.00 | 30,035.00 | 30,080.00 | 246.8K |
| 14:45 | 30,080.00 | 30,085.00 | 30,030.00 | 30,035.00 | 112.5K |
| 14:50 | 30,030.00 | 30,045.00 | 29,995.00 | 30,005.00 | 126.1K |
| 14:55 | 30,005.00 | 30,050.00 | 30,000.00 | 30,040.00 | 69.5K |
| 15:00 | 30,035.00 | 30,060.00 | 30,035.00 | 30,055.00 | 47.4K |
| 15:05 | 30,055.00 | 30,055.00 | 30,025.00 | 30,035.00 | 105.8K |
| 15:10 | 30,030.00 | 30,065.00 | 30,025.00 | 30,055.00 | 211.0K |
| 15:15 | 30,055.00 | 30,065.00 | 30,040.00 | 30,045.00 | 231.1K |
| 15:25 | 30,070.00 | 30,070.00 | 30,070.00 | 30,070.00 | 209.9K |