54,400.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 55,600.00 | 55,600.00 | 55,100.00 | 55,100.00 | 260.4K |
| 09:05 | 55,150.00 | 55,200.00 | 54,900.00 | 55,000.00 | 130.1K |
| 09:10 | 55,100.00 | 55,300.00 | 55,000.00 | 55,300.00 | 88.2K |
| 09:15 | 55,200.00 | 55,300.00 | 55,200.00 | 55,200.00 | 51.4K |
| 09:20 | 55,300.00 | 55,500.00 | 55,300.00 | 55,400.00 | 40.1K |
| 09:25 | 55,300.00 | 55,400.00 | 55,200.00 | 55,300.00 | 34.5K |
| 09:30 | 55,300.00 | 55,400.00 | 55,300.00 | 55,300.00 | 16.6K |
| 09:35 | 55,300.00 | 55,400.00 | 55,300.00 | 55,300.00 | 13.7K |
| 09:40 | 55,300.00 | 55,500.00 | 55,200.00 | 55,400.00 | 53.9K |
| 09:45 | 55,300.00 | 55,400.00 | 55,200.00 | 55,200.00 | 19.6K |
| 09:50 | 55,200.00 | 55,300.00 | 55,200.00 | 55,300.00 | 19.9K |
| 09:55 | 55,200.00 | 55,300.00 | 55,200.00 | 55,300.00 | 16.6K |
| 10:00 | 55,200.00 | 55,300.00 | 55,200.00 | 55,300.00 | 13.4K |
| 10:05 | 55,200.00 | 55,300.00 | 55,200.00 | 55,200.00 | 21.0K |
| 10:10 | 55,200.00 | 55,400.00 | 55,200.00 | 55,400.00 | 38.7K |
| 10:15 | 55,300.00 | 55,500.00 | 55,300.00 | 55,400.00 | 27.7K |
| 10:20 | 55,400.00 | 55,500.00 | 55,200.00 | 55,300.00 | 29.2K |
| 10:25 | 55,300.00 | 55,300.00 | 55,100.00 | 55,100.00 | 39.3K |
| 10:30 | 55,100.00 | 55,200.00 | 55,000.00 | 55,100.00 | 39.8K |
| 10:35 | 55,000.00 | 55,100.00 | 55,000.00 | 55,000.00 | 24.0K |
| 10:40 | 55,000.00 | 55,100.00 | 55,000.00 | 55,000.00 | 13.8K |
| 10:45 | 55,000.00 | 55,100.00 | 55,000.00 | 55,000.00 | 26.2K |
| 10:50 | 55,000.00 | 55,100.00 | 54,900.00 | 54,900.00 | 47.3K |
| 10:55 | 55,000.00 | 55,000.00 | 54,800.00 | 54,900.00 | 75.4K |
| 11:00 | 54,900.00 | 55,000.00 | 54,900.00 | 54,900.00 | 17.7K |
| 11:05 | 55,000.00 | 55,000.00 | 54,900.00 | 54,900.00 | 11.5K |
| 11:10 | 54,900.00 | 55,000.00 | 54,900.00 | 54,900.00 | 10.8K |
| 11:15 | 54,900.00 | 55,000.00 | 54,800.00 | 54,800.00 | 41.5K |
| 11:20 | 54,800.00 | 54,900.00 | 54,800.00 | 54,800.00 | 19.4K |
| 11:25 | 54,800.00 | 54,900.00 | 54,800.00 | 54,800.00 | 13.4K |
| 11:30 | 54,900.00 | 54,900.00 | 54,800.00 | 54,800.00 | 24.6K |
| 11:35 | 54,900.00 | 54,900.00 | 54,800.00 | 54,800.00 | 28.8K |
| 11:40 | 54,800.00 | 55,000.00 | 54,800.00 | 54,900.00 | 31.5K |
| 11:45 | 54,800.00 | 55,000.00 | 54,800.00 | 54,900.00 | 25.0K |
| 11:50 | 54,800.00 | 54,900.00 | 54,800.00 | 54,800.00 | 12.9K |
| 11:55 | 54,800.00 | 54,900.00 | 54,800.00 | 54,900.00 | 15.9K |
| 12:00 | 54,900.00 | 54,900.00 | 54,800.00 | 54,900.00 | 12.8K |
| 12:05 | 54,900.00 | 54,900.00 | 54,800.00 | 54,800.00 | 22.8K |
| 12:10 | 54,800.00 | 54,800.00 | 54,700.00 | 54,700.00 | 41.3K |
| 12:15 | 54,800.00 | 54,800.00 | 54,600.00 | 54,600.00 | 31.0K |
| 12:20 | 54,600.00 | 54,700.00 | 54,600.00 | 54,600.00 | 9.8K |
| 12:25 | 54,600.00 | 54,700.00 | 54,600.00 | 54,600.00 | 26.8K |
| 12:30 | 54,600.00 | 54,700.00 | 54,500.00 | 54,600.00 | 18.1K |
| 12:35 | 54,600.00 | 54,600.00 | 54,500.00 | 54,500.00 | 10.9K |
| 12:40 | 54,500.00 | 54,600.00 | 54,500.00 | 54,500.00 | 11.9K |
| 12:45 | 54,600.00 | 54,600.00 | 54,500.00 | 54,500.00 | 22.5K |
| 12:50 | 54,600.00 | 54,600.00 | 54,500.00 | 54,500.00 | 12.7K |
| 12:55 | 54,500.00 | 54,600.00 | 54,500.00 | 54,500.00 | 18.8K |
| 13:00 | 54,600.00 | 54,600.00 | 54,400.00 | 54,450.00 | 47.5K |
| 13:05 | 54,450.00 | 54,500.00 | 54,400.00 | 54,400.00 | 14.8K |
| 13:10 | 54,400.00 | 54,500.00 | 54,400.00 | 54,400.00 | 31.2K |
| 13:15 | 54,400.00 | 54,500.00 | 54,300.00 | 54,300.00 | 23.4K |
| 13:20 | 54,400.00 | 54,400.00 | 54,300.00 | 54,300.00 | 12.7K |
| 13:25 | 54,300.00 | 54,400.00 | 54,100.00 | 54,200.00 | 68.4K |
| 13:30 | 54,200.00 | 54,200.00 | 54,100.00 | 54,150.00 | 20.5K |
| 13:35 | 54,100.00 | 54,150.00 | 54,000.00 | 54,000.00 | 51.4K |
| 13:40 | 54,000.00 | 54,100.00 | 54,000.00 | 54,000.00 | 37.6K |
| 13:45 | 54,100.00 | 54,100.00 | 53,800.00 | 53,800.00 | 74.5K |
| 13:50 | 53,800.00 | 53,900.00 | 53,600.00 | 53,600.00 | 64.7K |
| 13:55 | 53,600.00 | 53,600.00 | 53,400.00 | 53,400.00 | 96.4K |
| 14:00 | 53,450.00 | 53,500.00 | 53,400.00 | 53,400.00 | 42.9K |
| 14:05 | 53,400.00 | 53,400.00 | 53,000.00 | 53,000.00 | 82.3K |
| 14:10 | 53,100.00 | 53,200.00 | 52,900.00 | 53,100.00 | 120.8K |
| 14:15 | 53,200.00 | 53,300.00 | 53,000.00 | 53,200.00 | 89.6K |
| 14:20 | 53,200.00 | 53,400.00 | 53,100.00 | 53,100.00 | 66.6K |
| 14:25 | 53,100.00 | 53,400.00 | 53,100.00 | 53,200.00 | 51.4K |
| 14:30 | 53,300.00 | 53,500.00 | 53,200.00 | 53,400.00 | 51.4K |
| 14:35 | 53,500.00 | 53,500.00 | 53,300.00 | 53,300.00 | 47.8K |
| 14:40 | 53,400.00 | 53,600.00 | 53,300.00 | 53,500.00 | 63.4K |
| 14:45 | 53,500.00 | 53,600.00 | 53,500.00 | 53,500.00 | 48.6K |
| 14:50 | 53,500.00 | 53,800.00 | 53,500.00 | 53,700.00 | 94.7K |
| 14:55 | 53,700.00 | 54,000.00 | 53,700.00 | 53,700.00 | 69.1K |
| 15:00 | 53,700.00 | 53,800.00 | 53,600.00 | 53,800.00 | 46.4K |
| 15:05 | 53,700.00 | 53,800.00 | 53,500.00 | 53,600.00 | 53.2K |
| 15:10 | 53,600.00 | 53,800.00 | 53,600.00 | 53,700.00 | 31.2K |
| 15:15 | 53,700.00 | 53,900.00 | 53,700.00 | 53,900.00 | 36.3K |
| 15:25 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 85.5K |