35,095.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 29,240.00 | 29,365.00 | 29,240.00 | 29,300.00 | 11.3K |
| 09:05 | 29,325.00 | 29,345.00 | 29,300.00 | 29,340.00 | 13.2K |
| 09:10 | 29,340.00 | 29,350.00 | 29,320.00 | 29,325.00 | 21.4K |
| 09:15 | 29,325.00 | 29,330.00 | 29,295.00 | 29,320.00 | 14.6K |
| 09:20 | 29,315.00 | 29,360.00 | 29,290.00 | 29,350.00 | 7.0K |
| 09:25 | 29,350.00 | 29,380.00 | 29,350.00 | 29,370.00 | 8.1K |
| 09:30 | 29,370.00 | 29,395.00 | 29,370.00 | 29,385.00 | 14.2K |
| 09:35 | 29,380.00 | 29,385.00 | 29,360.00 | 29,375.00 | 14.4K |
| 09:40 | 29,370.00 | 29,390.00 | 29,360.00 | 29,360.00 | 28.1K |
| 09:45 | 29,400.00 | 29,400.00 | 29,365.00 | 29,400.00 | 7.8K |
| 09:50 | 29,370.00 | 29,445.00 | 29,370.00 | 29,425.00 | 5.6K |
| 09:55 | 29,425.00 | 29,440.00 | 29,390.00 | 29,400.00 | 15.7K |
| 10:00 | 29,380.00 | 29,425.00 | 29,380.00 | 29,425.00 | 7.4K |
| 10:05 | 29,430.00 | 29,430.00 | 29,405.00 | 29,415.00 | 7.3K |
| 10:10 | 29,415.00 | 29,440.00 | 29,405.00 | 29,440.00 | 6.7K |
| 10:15 | 29,440.00 | 29,450.00 | 29,425.00 | 29,435.00 | 7.7K |
| 10:20 | 29,435.00 | 29,450.00 | 29,425.00 | 29,445.00 | 20.5K |
| 10:25 | 29,445.00 | 29,455.00 | 29,440.00 | 29,445.00 | 5.3K |
| 10:30 | 29,450.00 | 29,465.00 | 29,440.00 | 29,455.00 | 5.7K |
| 10:35 | 29,465.00 | 29,480.00 | 29,465.00 | 29,470.00 | 5.7K |
| 10:40 | 29,465.00 | 29,475.00 | 29,430.00 | 29,470.00 | 12.9K |
| 10:45 | 29,475.00 | 29,485.00 | 29,475.00 | 29,485.00 | 4.1K |
| 10:50 | 29,480.00 | 29,480.00 | 29,480.00 | 29,480.00 | 5.3K |
| 10:55 | 29,485.00 | 29,490.00 | 29,480.00 | 29,490.00 | 5.3K |
| 11:00 | 29,490.00 | 29,490.00 | 29,470.00 | 29,470.00 | 4.0K |
| 11:05 | 29,465.00 | 29,465.00 | 29,430.00 | 29,430.00 | 9.5K |
| 11:10 | 29,430.00 | 29,460.00 | 29,425.00 | 29,442.00 | 6.8K |
| 11:15 | 29,445.00 | 29,465.00 | 29,420.00 | 29,420.00 | 23.9K |
| 11:20 | 29,430.00 | 29,475.00 | 29,420.00 | 29,475.00 | 9.5K |
| 11:25 | 29,475.00 | 29,475.00 | 29,420.00 | 29,455.00 | 3.5K |
| 11:30 | 29,420.00 | 29,460.00 | 29,420.00 | 29,430.00 | 2.4K |
| 11:35 | 29,425.00 | 29,440.00 | 29,420.00 | 29,430.00 | 6.6K |
| 11:40 | 29,420.00 | 29,435.00 | 29,420.00 | 29,430.00 | 0.7K |
| 11:45 | 29,435.00 | 29,445.00 | 29,435.00 | 29,445.00 | 0.1K |
| 11:50 | 29,445.00 | 29,445.00 | 29,430.00 | 29,435.00 | 1.7K |
| 11:55 | 29,445.00 | 29,465.00 | 29,445.00 | 29,455.00 | 1.4K |
| 12:00 | 29,465.00 | 29,470.00 | 29,455.00 | 29,465.00 | 1.7K |
| 12:05 | 29,455.00 | 29,455.00 | 29,450.00 | 29,450.00 | 1.4K |
| 12:10 | 29,450.00 | 29,455.00 | 29,420.00 | 29,455.00 | 1.6K |
| 12:15 | 29,460.00 | 29,465.00 | 29,430.00 | 29,450.00 | 0.9K |
| 12:20 | 29,450.00 | 29,480.00 | 29,450.00 | 29,480.00 | 7.4K |
| 12:25 | 29,485.00 | 29,485.00 | 29,475.00 | 29,485.00 | 0.6K |
| 12:30 | 29,485.00 | 29,490.00 | 29,470.00 | 29,470.00 | 7.2K |
| 12:35 | 29,465.00 | 29,495.00 | 29,465.00 | 29,495.00 | 1.2K |
| 12:40 | 29,495.00 | 29,500.00 | 29,485.00 | 29,490.00 | 2.0K |
| 12:45 | 29,490.00 | 29,490.00 | 29,470.00 | 29,470.00 | 3.9K |
| 12:50 | 29,470.00 | 29,470.00 | 29,425.00 | 29,425.00 | 3.2K |
| 12:55 | 29,435.00 | 29,450.00 | 29,435.00 | 29,450.00 | 1.4K |
| 13:00 | 29,450.00 | 29,460.00 | 29,450.00 | 29,455.00 | 12.4K |
| 13:05 | 29,455.00 | 29,460.00 | 29,447.00 | 29,455.00 | 12.5K |
| 13:10 | 29,445.00 | 29,450.00 | 29,440.00 | 29,440.00 | 0.3K |
| 13:15 | 29,440.00 | 29,450.00 | 29,435.00 | 29,450.00 | 13.0K |
| 13:20 | 29,450.00 | 29,450.00 | 29,445.00 | 29,450.00 | 3.2K |
| 13:25 | 29,450.00 | 29,455.00 | 29,445.00 | 29,450.00 | 2.0K |
| 13:30 | 29,450.00 | 29,465.00 | 29,450.00 | 29,460.00 | 4.0K |
| 13:35 | 29,455.00 | 29,465.00 | 29,455.00 | 29,455.00 | 2.3K |
| 13:40 | 29,455.00 | 29,460.00 | 29,455.00 | 29,460.00 | 2.7K |
| 13:45 | 29,455.00 | 29,455.00 | 29,430.00 | 29,445.00 | 13.2K |
| 13:50 | 29,440.00 | 29,455.00 | 29,430.00 | 29,430.00 | 2.8K |
| 13:55 | 29,460.00 | 29,460.00 | 29,435.00 | 29,435.00 | 2.0K |
| 14:00 | 29,460.00 | 29,470.00 | 29,440.00 | 29,465.00 | 3.4K |
| 14:05 | 29,465.00 | 29,480.00 | 29,445.00 | 29,470.00 | 4.9K |
| 14:10 | 29,470.00 | 29,475.00 | 29,460.00 | 29,472.00 | 8.0K |
| 14:15 | 29,490.00 | 29,490.00 | 29,450.00 | 29,475.00 | 5.8K |
| 14:20 | 29,475.00 | 29,475.00 | 29,465.00 | 29,465.00 | 4.2K |
| 14:25 | 29,480.00 | 29,480.00 | 29,460.00 | 29,460.00 | 18.6K |
| 14:30 | 29,460.00 | 29,470.00 | 29,450.00 | 29,470.00 | 9.9K |
| 14:35 | 29,485.00 | 29,525.00 | 29,485.00 | 29,510.00 | 14.0K |
| 14:40 | 29,515.00 | 29,535.00 | 29,515.00 | 29,535.00 | 1.7K |
| 14:45 | 29,525.00 | 29,545.00 | 29,510.00 | 29,510.00 | 8.3K |
| 14:50 | 29,535.00 | 29,535.00 | 29,510.00 | 29,515.00 | 8.2K |
| 14:55 | 29,515.00 | 29,515.00 | 29,495.00 | 29,500.00 | 9.6K |
| 15:00 | 29,505.00 | 29,515.00 | 29,500.00 | 29,500.00 | 5.9K |
| 15:05 | 29,515.00 | 29,545.00 | 29,495.00 | 29,535.00 | 12.9K |
| 15:10 | 29,530.00 | 29,565.00 | 29,530.00 | 29,555.00 | 12.6K |
| 15:15 | 29,555.00 | 29,555.00 | 29,510.00 | 29,525.00 | 10.2K |
| 15:25 | 29,555.00 | 29,555.00 | 29,555.00 | 29,555.00 | 1.5K |