40.22
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 40.08 | 40.27 | 39.99 | 40.25 | 208.6K |
09:35 | 40.26 | 40.38 | 40.20 | 40.36 | 206.8K |
09:40 | 40.31 | 40.47 | 40.30 | 40.39 | 130.3K |
09:45 | 40.40 | 40.40 | 40.27 | 40.32 | 89.6K |
09:50 | 40.32 | 40.46 | 40.31 | 40.42 | 133.1K |
09:55 | 40.43 | 40.45 | 40.33 | 40.36 | 85.7K |
10:00 | 40.36 | 40.60 | 40.34 | 40.55 | 217.0K |
10:05 | 40.55 | 40.56 | 40.35 | 40.36 | 116.1K |
10:10 | 40.36 | 40.36 | 40.20 | 40.26 | 122.2K |
10:15 | 40.27 | 40.34 | 40.13 | 40.21 | 127.7K |
10:20 | 40.23 | 40.23 | 40.00 | 40.10 | 142.3K |
10:25 | 40.09 | 40.09 | 39.85 | 39.88 | 204.7K |
10:30 | 39.87 | 40.00 | 39.80 | 39.93 | 130.8K |
10:35 | 39.90 | 39.96 | 39.87 | 39.96 | 65.2K |
10:40 | 39.91 | 39.97 | 39.87 | 39.91 | 51.5K |
10:45 | 39.91 | 40.03 | 39.88 | 39.99 | 65.5K |
10:50 | 39.99 | 40.01 | 39.95 | 39.97 | 49.4K |
10:55 | 39.97 | 40.12 | 39.97 | 40.10 | 35.9K |
11:00 | 40.09 | 40.17 | 40.07 | 40.08 | 46.2K |
11:05 | 40.15 | 40.17 | 40.11 | 40.16 | 44.2K |
11:10 | 40.16 | 40.18 | 40.10 | 40.18 | 30.7K |
11:15 | 40.19 | 40.23 | 40.14 | 40.22 | 32.9K |
11:20 | 40.22 | 40.32 | 40.21 | 40.26 | 42.6K |
11:25 | 40.25 | 40.26 | 40.18 | 40.23 | 22.1K |
13:00 | 40.25 | 40.29 | 40.23 | 40.23 | 36.8K |
13:05 | 40.23 | 40.23 | 40.08 | 40.10 | 36.7K |
13:10 | 40.09 | 40.16 | 40.08 | 40.12 | 23.3K |
13:15 | 40.11 | 40.15 | 40.06 | 40.12 | 45.3K |
13:20 | 40.12 | 40.16 | 40.09 | 40.09 | 11.0K |
13:25 | 40.09 | 40.10 | 39.96 | 39.97 | 51.6K |
13:30 | 40.00 | 40.07 | 39.96 | 40.02 | 39.1K |
13:35 | 40.05 | 40.05 | 40.00 | 40.00 | 20.0K |
13:40 | 40.00 | 40.07 | 40.00 | 40.04 | 19.0K |
13:45 | 40.05 | 40.07 | 40.04 | 40.05 | 10.3K |
13:50 | 40.05 | 40.11 | 40.02 | 40.10 | 21.1K |
13:55 | 40.10 | 40.11 | 40.06 | 40.11 | 29.6K |
14:00 | 40.12 | 40.18 | 40.09 | 40.13 | 20.6K |
14:05 | 40.12 | 40.13 | 40.06 | 40.09 | 21.9K |
14:10 | 40.08 | 40.09 | 40.05 | 40.05 | 25.5K |
14:15 | 40.06 | 40.14 | 40.06 | 40.09 | 45.5K |
14:20 | 40.08 | 40.14 | 40.07 | 40.14 | 36.4K |
14:25 | 40.14 | 40.14 | 40.00 | 40.02 | 74.6K |
14:30 | 40.02 | 40.08 | 39.99 | 39.99 | 52.9K |
14:35 | 40.00 | 40.03 | 39.97 | 39.97 | 56.0K |
14:40 | 39.96 | 40.00 | 39.96 | 40.00 | 51.4K |
14:45 | 40.00 | 40.25 | 40.00 | 40.13 | 181.6K |
14:50 | 40.13 | 40.24 | 40.13 | 40.21 | 181.6K |
14:55 | 40.21 | 40.24 | 40.07 | 40.22 | 143.5K |
15:40 | 40.22 | 40.22 | 40.22 | 40.22 | 0.0K |