33,700.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 33,000.00 | 33,050.00 | 33,000.00 | 33,050.00 | 33.0K |
| 09:16 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 12.0K |
| 09:17 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 14.6K |
| 09:18 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 15.0K |
| 09:19 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 7.7K |
| 09:20 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 6.0K |
| 09:21 | 32,900.00 | 33,000.00 | 32,900.00 | 33,000.00 | 12.9K |
| 09:22 | 33,000.00 | 33,050.00 | 33,000.00 | 33,000.00 | 16.4K |
| 09:23 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 11.9K |
| 09:24 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 4.0K |
| 09:25 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 2.0K |
| 09:26 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 3.2K |
| 09:27 | 33,100.00 | 33,100.00 | 33,050.00 | 33,050.00 | 11.1K |
| 09:28 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 9.1K |
| 09:29 | 33,050.00 | 33,050.00 | 33,000.00 | 33,000.00 | 23.0K |
| 09:30 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 9.0K |
| 09:31 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 5.5K |
| 09:32 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 14.5K |
| 09:33 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 7.9K |
| 09:34 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 5.4K |
| 09:35 | 33,000.00 | 33,000.00 | 32,950.00 | 32,950.00 | 6.0K |
| 09:36 | 32,950.00 | 32,950.00 | 32,900.00 | 32,900.00 | 15.2K |
| 09:37 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 3.0K |
| 09:38 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 21.6K |
| 09:39 | 32,850.00 | 32,850.00 | 32,800.00 | 32,850.00 | 12.4K |
| 09:40 | 32,850.00 | 32,900.00 | 32,750.00 | 32,850.00 | 69.3K |
| 09:41 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 13.0K |
| 09:42 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 10.1K |
| 09:43 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.7K |
| 09:44 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 10.7K |
| 09:45 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 3.0K |
| 09:46 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.1K |
| 09:47 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 26.9K |
| 09:48 | 32,800.00 | 32,800.00 | 32,750.00 | 32,750.00 | 13.4K |
| 09:49 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 2.5K |
| 09:50 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 6.1K |
| 09:51 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 7.2K |
| 09:52 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1.4K |
| 09:53 | 32,800.00 | 32,800.00 | 32,750.00 | 32,750.00 | 12.5K |
| 09:54 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 13.6K |
| 09:55 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 25.4K |
| 09:56 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 35.5K |
| 09:57 | 32,600.00 | 32,650.00 | 32,600.00 | 32,600.00 | 13.7K |
| 09:58 | 32,600.00 | 32,600.00 | 32,500.00 | 32,500.00 | 21.3K |
| 09:59 | 32,550.00 | 32,550.00 | 32,450.00 | 32,450.00 | 65.3K |
| 10:00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 8.3K |
| 10:01 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 3.0K |
| 10:02 | 32,550.00 | 32,550.00 | 32,500.00 | 32,550.00 | 18.0K |
| 10:03 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 5.3K |
| 10:04 | 32,600.00 | 32,700.00 | 32,550.00 | 32,700.00 | 33.0K |
| 10:05 | 32,700.00 | 32,800.00 | 32,700.00 | 32,800.00 | 2.8K |
| 10:06 | 32,800.00 | 32,850.00 | 32,800.00 | 32,800.00 | 11.7K |
| 10:07 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 1.6K |
| 10:08 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 3.0K |
| 10:09 | 32,750.00 | 32,800.00 | 32,700.00 | 32,700.00 | 8.6K |
| 10:10 | 32,750.00 | 32,800.00 | 32,700.00 | 32,750.00 | 6.0K |
| 10:11 | 32,750.00 | 32,850.00 | 32,750.00 | 32,850.00 | 12.2K |
| 10:12 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.3K |
| 10:13 | 32,900.00 | 32,900.00 | 32,850.00 | 32,900.00 | 0.4K |
| 10:14 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.8K |
| 10:15 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 23.0K |
| 10:16 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 4.0K |
| 10:17 | 32,850.00 | 32,850.00 | 32,750.00 | 32,750.00 | 13.4K |
| 10:18 | 32,850.00 | 32,850.00 | 32,750.00 | 32,800.00 | 9.3K |
| 10:19 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 3.2K |
| 10:20 | 32,850.00 | 32,850.00 | 32,750.00 | 32,750.00 | 10.2K |
| 10:22 | 32,750.00 | 32,750.00 | 32,700.00 | 32,700.00 | 21.1K |
| 10:23 | 32,700.00 | 32,700.00 | 32,650.00 | 32,700.00 | 20.8K |
| 10:24 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.9K |
| 10:25 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 11.6K |
| 10:26 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 3.6K |
| 10:27 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 4.0K |
| 10:28 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.1K |
| 10:29 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.5K |
| 10:32 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 3.0K |
| 10:33 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 8.1K |
| 10:35 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.4K |
| 10:36 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 3.8K |
| 10:37 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 7.6K |
| 10:38 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.3K |
| 10:40 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 4.5K |
| 10:41 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1.0K |
| 10:42 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.4K |
| 10:43 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.2K |
| 10:44 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.0K |
| 10:47 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 5.0K |
| 10:48 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.2K |
| 10:49 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 1.9K |
| 10:50 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.9K |
| 10:51 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.1K |
| 10:52 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0.5K |
| 10:54 | 32,700.00 | 32,750.00 | 32,700.00 | 32,700.00 | 10.3K |
| 10:55 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.6K |
| 10:56 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.9K |
| 10:57 | 32,700.00 | 32,700.00 | 32,650.00 | 32,700.00 | 0.9K |
| 10:58 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1.2K |
| 10:59 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 0.2K |
| 11:00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1.3K |
| 11:01 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 1.4K |
| 11:03 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.4K |
| 11:04 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 1.1K |
| 11:05 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.6K |
| 11:06 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 0.4K |
| 11:07 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.0K |
| 11:08 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.1K |
| 11:09 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 6.0K |
| 11:10 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 2.0K |
| 11:11 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 14.7K |
| 11:12 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 8.0K |
| 11:13 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.3K |
| 11:14 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 4.7K |
| 11:15 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.9K |
| 11:16 | 32,650.00 | 32,650.00 | 32,600.00 | 32,650.00 | 4.1K |
| 11:17 | 32,650.00 | 32,650.00 | 32,600.00 | 32,600.00 | 0.8K |
| 11:18 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 6.0K |
| 11:19 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 19.2K |
| 11:20 | 32,600.00 | 32,600.00 | 32,550.00 | 32,550.00 | 1.3K |
| 11:21 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1.2K |
| 11:22 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 6.9K |
| 11:23 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 14.3K |
| 11:24 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 5.8K |
| 11:25 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 4.6K |
| 11:26 | 32,500.00 | 32,550.00 | 32,500.00 | 32,550.00 | 7.8K |
| 11:27 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 33.5K |
| 11:28 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 16.9K |
| 11:29 | 32,500.00 | 32,550.00 | 32,500.00 | 32,500.00 | 38.8K |
| 13:00 | 32,500.00 | 32,500.00 | 32,450.00 | 32,450.00 | 21.7K |
| 13:01 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 1.0K |
| 13:02 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 10.6K |
| 13:03 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 4.0K |
| 13:04 | 32,450.00 | 32,500.00 | 32,450.00 | 32,500.00 | 1.2K |
| 13:05 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.1K |
| 13:06 | 32,500.00 | 32,500.00 | 32,450.00 | 32,450.00 | 13.2K |
| 13:07 | 32,450.00 | 32,500.00 | 32,450.00 | 32,500.00 | 0.5K |
| 13:08 | 32,500.00 | 32,500.00 | 32,450.00 | 32,450.00 | 1.3K |
| 13:09 | 32,450.00 | 32,500.00 | 32,450.00 | 32,500.00 | 3.3K |
| 13:10 | 32,450.00 | 32,500.00 | 32,450.00 | 32,450.00 | 39.4K |
| 13:11 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 20.3K |
| 13:12 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 17.8K |
| 13:13 | 32,450.00 | 32,450.00 | 32,400.00 | 32,450.00 | 28.6K |
| 13:14 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 6.0K |
| 13:15 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 5.5K |
| 13:16 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 6.9K |
| 13:17 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 6.2K |
| 13:18 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0.1K |
| 13:20 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0.3K |
| 13:21 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 5.8K |
| 13:22 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 3.3K |
| 13:23 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 7.4K |
| 13:24 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 3.9K |
| 13:25 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 6.2K |
| 13:26 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 17.1K |
| 13:27 | 32,400.00 | 32,400.00 | 32,350.00 | 32,400.00 | 22.3K |
| 13:28 | 32,350.00 | 32,350.00 | 32,250.00 | 32,250.00 | 30.2K |
| 13:29 | 32,250.00 | 32,250.00 | 32,200.00 | 32,250.00 | 15.3K |
| 13:30 | 32,250.00 | 32,250.00 | 32,200.00 | 32,250.00 | 11.1K |
| 13:31 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 8.9K |
| 13:32 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 21.1K |
| 13:33 | 32,250.00 | 32,300.00 | 32,250.00 | 32,250.00 | 9.5K |
| 13:34 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 13.1K |
| 13:35 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 3.2K |
| 13:36 | 32,300.00 | 32,350.00 | 32,300.00 | 32,350.00 | 0.9K |
| 13:37 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 8.0K |
| 13:38 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2.2K |
| 13:39 | 32,350.00 | 32,400.00 | 32,350.00 | 32,350.00 | 13.4K |
| 13:40 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 17.6K |
| 13:41 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 2.7K |
| 13:42 | 32,400.00 | 32,400.00 | 32,350.00 | 32,350.00 | 10.4K |
| 13:43 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2.4K |
| 13:44 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 24.6K |
| 13:45 | 32,350.00 | 32,350.00 | 32,300.00 | 32,300.00 | 18.0K |
| 13:46 | 32,250.00 | 32,300.00 | 32,250.00 | 32,250.00 | 19.3K |
| 13:47 | 32,300.00 | 32,300.00 | 32,250.00 | 32,250.00 | 13.0K |
| 13:48 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1.6K |
| 13:49 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 11.5K |
| 13:50 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2.6K |
| 13:51 | 32,350.00 | 32,350.00 | 32,300.00 | 32,300.00 | 0.9K |
| 13:52 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 8.6K |
| 13:53 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 18.2K |
| 13:54 | 32,250.00 | 32,300.00 | 32,250.00 | 32,300.00 | 16.1K |
| 13:55 | 32,300.00 | 32,300.00 | 32,250.00 | 32,300.00 | 8.6K |
| 13:56 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.1K |
| 13:57 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 0.1K |
| 13:58 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 37.0K |
| 13:59 | 32,250.00 | 32,250.00 | 32,200.00 | 32,200.00 | 15.3K |
| 14:00 | 32,250.00 | 32,250.00 | 32,200.00 | 32,200.00 | 47.6K |
| 14:01 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 21.9K |
| 14:02 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 7.7K |
| 14:03 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 5.3K |
| 14:04 | 32,200.00 | 32,200.00 | 32,150.00 | 32,200.00 | 3.4K |
| 14:05 | 32,200.00 | 32,200.00 | 32,150.00 | 32,150.00 | 2.7K |
| 14:06 | 32,150.00 | 32,150.00 | 32,100.00 | 32,100.00 | 34.4K |
| 14:07 | 32,050.00 | 32,050.00 | 32,000.00 | 32,000.00 | 99.8K |
| 14:08 | 32,050.00 | 32,050.00 | 31,950.00 | 31,950.00 | 91.2K |
| 14:09 | 31,950.00 | 31,950.00 | 31,900.00 | 31,900.00 | 28.9K |
| 14:10 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 24.2K |
| 14:11 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 34.6K |
| 14:12 | 31,800.00 | 31,800.00 | 31,750.00 | 31,750.00 | 12.0K |
| 14:13 | 31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 24.5K |
| 14:14 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 63.8K |
| 14:15 | 31,800.00 | 31,900.00 | 31,800.00 | 31,850.00 | 36.8K |
| 14:16 | 31,850.00 | 31,900.00 | 31,850.00 | 31,900.00 | 11.6K |
| 14:17 | 31,950.00 | 32,000.00 | 31,900.00 | 32,000.00 | 21.1K |
| 14:18 | 32,050.00 | 32,150.00 | 32,050.00 | 32,150.00 | 2.8K |
| 14:19 | 32,150.00 | 32,250.00 | 32,150.00 | 32,250.00 | 15.3K |
| 14:20 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 13.1K |
| 14:21 | 32,350.00 | 32,350.00 | 32,250.00 | 32,300.00 | 5.8K |
| 14:22 | 32,300.00 | 32,300.00 | 32,250.00 | 32,250.00 | 8.5K |
| 14:23 | 32,250.00 | 32,300.00 | 32,250.00 | 32,300.00 | 10.2K |
| 14:24 | 32,300.00 | 32,400.00 | 32,300.00 | 32,400.00 | 5.5K |
| 14:25 | 32,400.00 | 32,400.00 | 32,350.00 | 32,350.00 | 3.6K |
| 14:26 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 10.4K |
| 14:27 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 18.8K |
| 14:28 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 10.0K |
| 14:29 | 32,450.00 | 32,500.00 | 32,450.00 | 32,450.00 | 12.5K |
| 14:45 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.1K |
| 15:00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 89.1K |