29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 30,115.00 | 30,130.00 | 29,915.00 | 29,960.00 | 1,764.4K |
| 09:05 | 29,975.00 | 30,020.00 | 29,825.00 | 29,915.00 | 1,202.6K |
| 09:10 | 29,905.00 | 30,070.00 | 29,890.00 | 30,060.00 | 811.9K |
| 09:15 | 30,065.00 | 30,065.00 | 29,900.00 | 29,915.00 | 559.4K |
| 09:20 | 29,895.00 | 29,970.00 | 29,855.00 | 29,855.00 | 385.2K |
| 09:25 | 29,855.00 | 29,855.00 | 29,705.00 | 29,735.00 | 1,068.4K |
| 09:30 | 29,730.00 | 29,765.00 | 29,565.00 | 29,585.00 | 1,238.5K |
| 09:35 | 29,580.00 | 29,605.00 | 29,385.00 | 29,490.00 | 1,192.8K |
| 09:40 | 29,495.00 | 29,595.00 | 29,440.00 | 29,580.00 | 735.1K |
| 09:45 | 29,585.00 | 29,690.00 | 29,575.00 | 29,685.00 | 485.0K |
| 09:50 | 29,680.00 | 29,735.00 | 29,640.00 | 29,725.00 | 468.6K |
| 09:55 | 29,735.00 | 29,745.00 | 29,605.00 | 29,630.00 | 716.9K |
| 10:00 | 29,620.00 | 29,640.00 | 29,415.00 | 29,520.00 | 1,159.8K |
| 10:05 | 29,530.00 | 29,550.00 | 29,420.00 | 29,515.00 | 463.5K |
| 10:10 | 29,505.00 | 29,680.00 | 29,505.00 | 29,670.00 | 409.3K |
| 10:15 | 29,675.00 | 29,675.00 | 29,525.00 | 29,595.00 | 293.8K |
| 10:20 | 29,605.00 | 29,620.00 | 29,565.00 | 29,590.00 | 218.4K |
| 10:25 | 29,580.00 | 29,625.00 | 29,480.00 | 29,495.00 | 559.0K |
| 10:30 | 29,485.00 | 29,535.00 | 29,460.00 | 29,515.00 | 283.4K |
| 10:35 | 29,510.00 | 29,540.00 | 29,465.00 | 29,500.00 | 141.1K |
| 10:40 | 29,490.00 | 29,565.00 | 29,445.00 | 29,485.00 | 364.4K |
| 10:45 | 29,485.00 | 29,530.00 | 29,420.00 | 29,425.00 | 265.9K |
| 10:50 | 29,405.00 | 29,430.00 | 29,355.00 | 29,380.00 | 637.3K |
| 10:55 | 29,380.00 | 29,390.00 | 29,335.00 | 29,335.00 | 311.2K |
| 11:00 | 29,335.00 | 29,345.00 | 29,250.00 | 29,250.00 | 603.0K |
| 11:05 | 29,255.00 | 29,385.00 | 29,235.00 | 29,340.00 | 502.4K |
| 11:10 | 29,340.00 | 29,355.00 | 29,270.00 | 29,335.00 | 248.4K |
| 11:15 | 29,335.00 | 29,345.00 | 29,300.00 | 29,320.00 | 146.8K |
| 11:20 | 29,320.00 | 29,340.00 | 29,280.00 | 29,310.00 | 166.3K |
| 11:25 | 29,300.00 | 29,350.00 | 29,265.00 | 29,350.00 | 127.2K |
| 11:30 | 29,345.00 | 29,385.00 | 29,305.00 | 29,385.00 | 202.5K |
| 11:35 | 29,390.00 | 29,460.00 | 29,375.00 | 29,415.00 | 380.2K |
| 11:40 | 29,410.00 | 29,410.00 | 29,330.00 | 29,375.00 | 172.0K |
| 11:45 | 29,375.00 | 29,375.00 | 29,225.00 | 29,230.00 | 503.3K |
| 11:50 | 29,235.00 | 29,260.00 | 29,180.00 | 29,185.00 | 374.4K |
| 11:55 | 29,185.00 | 29,205.00 | 29,150.00 | 29,165.00 | 280.8K |
| 12:00 | 29,155.00 | 29,210.00 | 29,150.00 | 29,185.00 | 183.9K |
| 12:05 | 29,180.00 | 29,180.00 | 29,105.00 | 29,110.00 | 354.2K |
| 12:10 | 29,110.00 | 29,200.00 | 29,100.00 | 29,135.00 | 389.7K |
| 12:15 | 29,130.00 | 29,140.00 | 29,110.00 | 29,120.00 | 190.4K |
| 12:20 | 29,120.00 | 29,135.00 | 29,050.00 | 29,050.00 | 286.4K |
| 12:25 | 29,050.00 | 29,085.00 | 29,015.00 | 29,075.00 | 334.6K |
| 12:30 | 29,080.00 | 29,145.00 | 29,080.00 | 29,100.00 | 237.6K |
| 12:35 | 29,100.00 | 29,135.00 | 29,060.00 | 29,070.00 | 118.3K |
| 12:40 | 29,070.00 | 29,075.00 | 29,015.00 | 29,045.00 | 145.8K |
| 12:45 | 29,045.00 | 29,045.00 | 28,985.00 | 29,000.00 | 365.5K |
| 12:50 | 29,000.00 | 29,080.00 | 28,975.00 | 29,045.00 | 267.9K |
| 12:55 | 29,040.00 | 29,050.00 | 29,000.00 | 29,010.00 | 158.0K |
| 13:00 | 28,995.00 | 29,015.00 | 28,860.00 | 28,915.00 | 1,187.7K |
| 13:05 | 28,915.00 | 28,975.00 | 28,890.00 | 28,965.00 | 499.7K |
| 13:10 | 28,965.00 | 29,035.00 | 28,955.00 | 29,010.00 | 260.7K |
| 13:15 | 29,010.00 | 29,025.00 | 28,970.00 | 29,005.00 | 186.8K |
| 13:20 | 29,015.00 | 29,050.00 | 28,945.00 | 28,950.00 | 240.0K |
| 13:25 | 28,950.00 | 28,975.00 | 28,865.00 | 28,865.00 | 250.8K |
| 13:30 | 28,865.00 | 28,865.00 | 28,810.00 | 28,855.00 | 365.1K |
| 13:35 | 28,870.00 | 28,965.00 | 28,870.00 | 28,910.00 | 255.5K |
| 13:40 | 28,910.00 | 28,960.00 | 28,910.00 | 28,950.00 | 181.6K |
| 13:45 | 28,950.00 | 28,975.00 | 28,945.00 | 28,955.00 | 107.4K |
| 13:50 | 28,955.00 | 28,960.00 | 28,890.00 | 28,895.00 | 180.9K |
| 13:55 | 28,895.00 | 28,905.00 | 28,830.00 | 28,840.00 | 162.4K |
| 14:00 | 28,840.00 | 28,870.00 | 28,800.00 | 28,825.00 | 327.4K |
| 14:05 | 28,835.00 | 28,840.00 | 28,785.00 | 28,795.00 | 222.6K |
| 14:10 | 28,790.00 | 28,945.00 | 28,785.00 | 28,935.00 | 339.7K |
| 14:15 | 28,935.00 | 28,950.00 | 28,900.00 | 28,930.00 | 167.0K |
| 14:20 | 28,930.00 | 28,990.00 | 28,930.00 | 28,985.00 | 240.1K |
| 14:25 | 28,985.00 | 29,070.00 | 28,975.00 | 29,055.00 | 411.6K |
| 14:30 | 29,065.00 | 29,110.00 | 29,015.00 | 29,110.00 | 317.2K |
| 14:35 | 29,105.00 | 29,210.00 | 29,050.00 | 29,185.00 | 674.9K |
| 14:40 | 29,180.00 | 29,230.00 | 29,175.00 | 29,220.00 | 492.0K |
| 14:45 | 29,215.00 | 29,220.00 | 29,130.00 | 29,180.00 | 379.7K |
| 14:50 | 29,180.00 | 29,195.00 | 29,100.00 | 29,140.00 | 274.1K |
| 14:55 | 29,145.00 | 29,170.00 | 29,100.00 | 29,125.00 | 306.8K |
| 15:00 | 29,105.00 | 29,140.00 | 29,080.00 | 29,130.00 | 378.4K |
| 15:05 | 29,135.00 | 29,185.00 | 29,120.00 | 29,140.00 | 488.3K |
| 15:10 | 29,135.00 | 29,175.00 | 29,130.00 | 29,175.00 | 402.1K |
| 15:15 | 29,170.00 | 29,180.00 | 29,120.00 | 29,152.00 | 546.3K |
| 15:25 | 29,205.00 | 29,205.00 | 29,205.00 | 29,205.00 | 422.4K |