48,750.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 45,800.00 | 45,800.00 | 44,950.00 | 45,050.00 | 19.9K |
| 09:05 | 45,100.00 | 45,550.00 | 45,100.00 | 45,450.00 | 4.1K |
| 09:10 | 45,450.00 | 45,500.00 | 45,150.00 | 45,500.00 | 4.2K |
| 09:15 | 45,500.00 | 45,600.00 | 45,250.00 | 45,250.00 | 2.5K |
| 09:20 | 45,200.00 | 46,200.00 | 45,200.00 | 46,150.00 | 5.3K |
| 09:25 | 46,150.00 | 46,700.00 | 46,150.00 | 46,600.00 | 10.5K |
| 09:30 | 46,600.00 | 47,450.00 | 46,450.00 | 47,350.00 | 23.5K |
| 09:35 | 47,200.00 | 47,300.00 | 46,850.00 | 46,850.00 | 10.6K |
| 09:40 | 46,850.00 | 47,200.00 | 46,750.00 | 47,000.00 | 4.7K |
| 09:45 | 47,050.00 | 47,050.00 | 46,500.00 | 46,600.00 | 5.6K |
| 09:50 | 46,600.00 | 46,750.00 | 46,550.00 | 46,600.00 | 4.3K |
| 09:55 | 46,600.00 | 46,600.00 | 46,350.00 | 46,400.00 | 3.3K |
| 10:00 | 46,400.00 | 46,700.00 | 46,350.00 | 46,600.00 | 3.3K |
| 10:05 | 46,650.00 | 46,850.00 | 46,650.00 | 46,800.00 | 2.6K |
| 10:10 | 46,800.00 | 47,000.00 | 46,750.00 | 47,000.00 | 2.8K |
| 10:15 | 46,950.00 | 47,300.00 | 46,950.00 | 47,200.00 | 12.5K |
| 10:20 | 47,200.00 | 47,450.00 | 47,200.00 | 47,250.00 | 8.3K |
| 10:25 | 47,250.00 | 47,350.00 | 47,100.00 | 47,350.00 | 5.0K |
| 10:30 | 47,350.00 | 47,350.00 | 47,050.00 | 47,050.00 | 2.5K |
| 10:35 | 47,050.00 | 47,200.00 | 47,050.00 | 47,150.00 | 1.4K |
| 10:40 | 47,150.00 | 47,200.00 | 47,000.00 | 47,100.00 | 2.7K |
| 10:45 | 47,100.00 | 47,200.00 | 47,000.00 | 47,000.00 | 2.2K |
| 10:50 | 47,050.00 | 47,050.00 | 46,900.00 | 47,000.00 | 3.6K |
| 10:55 | 47,050.00 | 47,200.00 | 47,000.00 | 47,100.00 | 2.2K |
| 11:00 | 47,050.00 | 47,500.00 | 47,050.00 | 47,450.00 | 7.9K |
| 11:05 | 47,450.00 | 48,200.00 | 47,450.00 | 47,900.00 | 35.2K |
| 11:10 | 47,900.00 | 47,950.00 | 47,550.00 | 47,650.00 | 4.1K |
| 11:15 | 47,650.00 | 48,900.00 | 47,650.00 | 48,800.00 | 21.6K |
| 11:20 | 48,900.00 | 50,100.00 | 48,900.00 | 50,100.00 | 49.1K |
| 11:25 | 50,200.00 | 52,400.00 | 50,200.00 | 52,400.00 | 144.5K |
| 11:30 | 52,300.00 | 53,000.00 | 51,700.00 | 52,000.00 | 166.7K |
| 11:35 | 52,150.00 | 53,200.00 | 52,100.00 | 52,800.00 | 92.6K |
| 11:40 | 52,900.00 | 52,900.00 | 51,600.00 | 52,000.00 | 57.0K |
| 11:45 | 52,100.00 | 52,400.00 | 51,600.00 | 51,900.00 | 34.9K |
| 11:50 | 51,800.00 | 51,800.00 | 51,100.00 | 51,100.00 | 24.8K |
| 11:55 | 51,100.00 | 51,400.00 | 50,700.00 | 51,150.00 | 25.7K |
| 12:00 | 51,150.00 | 51,500.00 | 50,900.00 | 51,100.00 | 20.9K |
| 12:05 | 51,100.00 | 51,300.00 | 51,000.00 | 51,200.00 | 6.1K |
| 12:10 | 51,200.00 | 51,300.00 | 51,000.00 | 51,000.00 | 6.3K |
| 12:15 | 51,000.00 | 51,100.00 | 50,600.00 | 50,800.00 | 13.2K |
| 12:20 | 50,800.00 | 51,700.00 | 50,800.00 | 51,300.00 | 17.4K |
| 12:25 | 51,300.00 | 51,400.00 | 50,800.00 | 50,800.00 | 8.4K |
| 12:30 | 50,700.00 | 51,200.00 | 50,700.00 | 51,100.00 | 8.6K |
| 12:35 | 51,100.00 | 51,200.00 | 50,800.00 | 50,900.00 | 11.3K |
| 12:40 | 50,800.00 | 51,000.00 | 50,600.00 | 50,700.00 | 7.7K |
| 12:45 | 50,800.00 | 51,700.00 | 50,800.00 | 51,500.00 | 16.6K |
| 12:50 | 51,300.00 | 51,700.00 | 51,200.00 | 51,700.00 | 9.3K |
| 12:55 | 51,700.00 | 52,000.00 | 51,700.00 | 51,900.00 | 21.6K |
| 13:00 | 51,900.00 | 52,000.00 | 51,600.00 | 51,900.00 | 8.4K |
| 13:05 | 51,850.00 | 52,300.00 | 51,400.00 | 51,550.00 | 17.1K |
| 13:10 | 51,550.00 | 52,000.00 | 51,550.00 | 52,000.00 | 6.8K |
| 13:15 | 51,800.00 | 52,000.00 | 51,700.00 | 51,700.00 | 8.1K |
| 13:20 | 51,700.00 | 51,900.00 | 51,400.00 | 51,400.00 | 4.9K |
| 13:25 | 51,400.00 | 51,600.00 | 51,300.00 | 51,300.00 | 7.2K |
| 13:30 | 51,300.00 | 51,500.00 | 51,200.00 | 51,500.00 | 4.6K |
| 13:35 | 51,500.00 | 51,800.00 | 51,400.00 | 51,750.00 | 4.8K |
| 13:40 | 51,800.00 | 51,800.00 | 51,400.00 | 51,400.00 | 4.4K |
| 13:45 | 51,400.00 | 51,600.00 | 51,200.00 | 51,400.00 | 9.7K |
| 13:50 | 51,500.00 | 51,800.00 | 51,300.00 | 51,600.00 | 6.4K |
| 13:55 | 51,600.00 | 51,700.00 | 51,300.00 | 51,300.00 | 7.7K |
| 14:00 | 51,400.00 | 51,400.00 | 51,000.00 | 51,100.00 | 11.9K |
| 14:05 | 51,000.00 | 51,400.00 | 51,000.00 | 51,300.00 | 6.4K |
| 14:10 | 51,300.00 | 51,400.00 | 51,100.00 | 51,200.00 | 3.4K |
| 14:15 | 51,200.00 | 51,300.00 | 51,000.00 | 51,000.00 | 2.5K |
| 14:20 | 51,000.00 | 51,100.00 | 50,900.00 | 51,100.00 | 3.0K |
| 14:25 | 51,000.00 | 51,200.00 | 50,800.00 | 50,800.00 | 6.8K |
| 14:30 | 50,800.00 | 51,100.00 | 50,700.00 | 50,850.00 | 6.8K |
| 14:35 | 50,800.00 | 51,000.00 | 50,800.00 | 50,900.00 | 4.2K |
| 14:40 | 50,900.00 | 51,600.00 | 50,850.00 | 51,300.00 | 11.8K |
| 14:45 | 51,400.00 | 51,400.00 | 51,000.00 | 51,100.00 | 8.7K |
| 14:50 | 51,100.00 | 51,400.00 | 51,000.00 | 51,000.00 | 8.2K |
| 14:55 | 51,000.00 | 51,100.00 | 50,900.00 | 51,100.00 | 5.0K |
| 15:00 | 51,000.00 | 51,100.00 | 50,800.00 | 51,000.00 | 9.2K |
| 15:05 | 51,100.00 | 51,300.00 | 50,800.00 | 51,100.00 | 12.3K |
| 15:10 | 51,000.00 | 51,200.00 | 51,000.00 | 51,200.00 | 6.0K |
| 15:15 | 51,100.00 | 51,300.00 | 51,000.00 | 51,100.00 | 6.9K |
| 15:25 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 9.3K |