28.05
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.46 | 29.70 | 29.46 | 29.70 | 31.8K |
| 09:35 | 29.60 | 29.68 | 29.50 | 29.60 | 121.8K |
| 09:40 | 29.60 | 29.60 | 29.21 | 29.30 | 144.9K |
| 09:45 | 29.30 | 29.64 | 29.25 | 29.50 | 171.9K |
| 09:50 | 29.46 | 29.69 | 29.40 | 29.55 | 65.2K |
| 09:55 | 29.55 | 30.05 | 29.37 | 30.00 | 1,328.3K |
| 10:00 | 30.00 | 30.20 | 29.87 | 30.02 | 1,178.1K |
| 10:05 | 30.01 | 30.25 | 30.01 | 30.10 | 780.0K |
| 10:10 | 30.06 | 30.10 | 29.87 | 29.90 | 581.6K |
| 10:15 | 29.90 | 29.99 | 29.80 | 29.80 | 178.6K |
| 10:20 | 29.80 | 30.06 | 29.80 | 29.96 | 335.1K |
| 10:25 | 30.05 | 30.30 | 29.96 | 30.25 | 1,027.6K |
| 10:30 | 30.20 | 30.26 | 30.15 | 30.25 | 374.6K |
| 10:35 | 30.25 | 30.25 | 30.11 | 30.18 | 241.5K |
| 10:40 | 30.15 | 30.20 | 30.10 | 30.11 | 59.7K |
| 10:45 | 30.11 | 30.11 | 30.02 | 30.05 | 39.1K |
| 10:50 | 30.05 | 30.15 | 30.05 | 30.15 | 97.2K |
| 10:55 | 30.15 | 30.18 | 30.05 | 30.15 | 61.9K |
| 11:00 | 30.18 | 30.18 | 30.10 | 30.10 | 51.4K |
| 11:05 | 30.00 | 30.00 | 29.93 | 29.94 | 270.7K |
| 11:10 | 29.99 | 30.00 | 29.90 | 29.95 | 51.6K |
| 11:15 | 29.91 | 29.95 | 29.90 | 29.92 | 114.6K |
| 11:20 | 29.90 | 30.00 | 29.90 | 30.00 | 104.3K |
| 11:25 | 29.95 | 29.99 | 29.80 | 29.80 | 80.1K |
| 11:30 | 29.90 | 29.98 | 29.85 | 29.90 | 22.6K |
| 11:35 | 29.90 | 29.98 | 29.80 | 29.98 | 61.5K |
| 11:40 | 29.99 | 30.10 | 29.90 | 29.90 | 276.3K |
| 11:45 | 29.87 | 29.97 | 29.85 | 29.97 | 19.0K |
| 11:50 | 29.90 | 29.95 | 29.87 | 29.87 | 72.0K |
| 11:55 | 29.90 | 29.95 | 29.90 | 29.90 | 39.3K |
| 12:00 | 29.90 | 30.00 | 29.85 | 29.86 | 32.2K |
| 12:05 | 29.91 | 30.00 | 29.91 | 29.98 | 27.6K |
| 12:10 | 29.95 | 29.95 | 29.90 | 29.95 | 26.5K |
| 12:15 | 29.95 | 29.95 | 29.85 | 29.95 | 18.8K |
| 12:20 | 29.90 | 29.94 | 29.90 | 29.93 | 70.6K |
| 12:25 | 29.95 | 29.97 | 29.93 | 29.93 | 71.6K |
| 12:30 | 29.93 | 29.95 | 29.88 | 29.94 | 37.4K |
| 12:35 | 29.90 | 29.97 | 29.90 | 29.97 | 16.1K |
| 12:40 | 29.95 | 29.97 | 29.85 | 29.85 | 51.8K |
| 12:45 | 29.93 | 30.00 | 29.93 | 30.00 | 75.0K |
| 12:50 | 29.91 | 30.00 | 29.85 | 29.86 | 6.0K |
| 12:55 | 29.86 | 29.99 | 29.86 | 29.99 | 5.0K |
| 13:00 | 30.00 | 30.00 | 29.90 | 29.90 | 14.6K |
| 13:05 | 29.88 | 30.05 | 29.88 | 30.00 | 37.4K |
| 13:10 | 30.00 | 30.20 | 29.90 | 30.15 | 440.7K |
| 13:15 | 30.19 | 30.32 | 30.15 | 30.27 | 557.3K |
| 13:20 | 30.27 | 30.35 | 30.11 | 30.11 | 307.2K |
| 13:25 | 30.20 | 30.20 | 30.06 | 30.06 | 51.6K |
| 13:30 | 30.06 | 30.12 | 30.00 | 30.00 | 40.1K |
| 13:35 | 29.95 | 30.20 | 29.94 | 30.14 | 139.0K |
| 13:40 | 30.10 | 30.25 | 30.10 | 30.25 | 129.4K |
| 13:45 | 30.25 | 30.35 | 30.20 | 30.35 | 172.8K |
| 13:50 | 30.39 | 30.39 | 30.20 | 30.20 | 141.8K |
| 13:55 | 30.15 | 30.20 | 30.10 | 30.15 | 16.9K |
| 14:00 | 30.10 | 30.19 | 30.10 | 30.18 | 51.5K |
| 14:05 | 30.18 | 30.18 | 30.10 | 30.17 | 20.8K |
| 14:10 | 30.17 | 30.18 | 30.11 | 30.18 | 27.1K |
| 14:15 | 30.11 | 30.20 | 30.11 | 30.14 | 48.0K |
| 14:20 | 30.13 | 30.19 | 30.13 | 30.19 | 15.8K |
| 14:25 | 30.18 | 30.19 | 30.13 | 30.17 | 16.0K |
| 14:30 | 30.13 | 30.15 | 30.11 | 30.15 | 16.7K |
| 14:35 | 30.15 | 30.17 | 29.95 | 29.95 | 153.0K |
| 14:40 | 30.00 | 30.00 | 29.85 | 29.90 | 60.2K |
| 14:45 | 29.90 | 29.98 | 29.90 | 29.98 | 0.7K |
| 14:50 | 29.98 | 29.99 | 29.95 | 29.99 | 17.9K |
| 14:55 | 29.95 | 30.00 | 29.94 | 29.94 | 43.7K |
| 15:00 | 29.99 | 29.99 | 29.94 | 29.98 | 51.3K |
| 15:05 | 29.94 | 29.94 | 29.90 | 29.90 | 123.5K |
| 15:10 | 29.88 | 29.97 | 29.85 | 29.85 | 56.7K |
| 15:15 | 29.88 | 30.00 | 29.81 | 30.00 | 271.0K |
| 15:20 | 29.90 | 30.00 | 29.83 | 29.83 | 228.7K |
| 15:25 | 29.90 | 29.95 | 29.80 | 29.84 | 204.5K |
| 16:25 | 29.91 | 29.91 | 29.91 | 29.91 | 0.0K |