28.05
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 30.10 | 30.40 | 30.05 | 30.35 | 130.7K |
| 09:35 | 30.35 | 30.35 | 30.20 | 30.20 | 106.0K |
| 09:40 | 30.20 | 30.25 | 30.05 | 30.19 | 153.7K |
| 09:45 | 30.05 | 30.18 | 30.01 | 30.11 | 69.7K |
| 09:50 | 30.15 | 30.15 | 30.06 | 30.10 | 30.7K |
| 09:55 | 30.10 | 30.20 | 30.06 | 30.20 | 128.6K |
| 10:00 | 30.16 | 30.20 | 30.06 | 30.10 | 157.8K |
| 10:05 | 30.11 | 30.11 | 30.06 | 30.06 | 66.4K |
| 10:10 | 30.06 | 30.10 | 29.98 | 30.10 | 443.7K |
| 10:15 | 30.06 | 30.10 | 30.05 | 30.05 | 19.1K |
| 10:20 | 30.00 | 30.10 | 30.00 | 30.10 | 108.8K |
| 10:25 | 30.10 | 30.12 | 30.07 | 30.12 | 24.5K |
| 10:30 | 30.11 | 30.13 | 30.00 | 30.01 | 96.6K |
| 10:35 | 30.01 | 30.03 | 30.00 | 30.00 | 53.3K |
| 10:40 | 30.02 | 30.02 | 30.01 | 30.02 | 7.7K |
| 10:45 | 30.02 | 30.11 | 30.02 | 30.10 | 15.2K |
| 10:50 | 30.08 | 30.09 | 30.03 | 30.09 | 20.4K |
| 10:55 | 30.05 | 30.05 | 30.03 | 30.03 | 1.7K |
| 11:00 | 30.03 | 30.03 | 29.80 | 29.82 | 186.1K |
| 11:05 | 29.90 | 29.99 | 29.90 | 29.99 | 31.3K |
| 11:10 | 29.99 | 29.99 | 29.94 | 29.95 | 10.0K |
| 11:15 | 29.95 | 29.95 | 29.87 | 29.87 | 8.8K |
| 11:20 | 29.89 | 29.90 | 29.85 | 29.90 | 22.3K |
| 11:25 | 29.89 | 30.00 | 29.89 | 29.96 | 141.2K |
| 11:30 | 29.89 | 29.90 | 29.89 | 29.89 | 18.0K |
| 11:35 | 29.90 | 29.90 | 29.80 | 29.89 | 68.9K |
| 11:40 | 29.88 | 29.90 | 29.82 | 29.90 | 13.5K |
| 11:45 | 29.89 | 29.89 | 29.88 | 29.88 | 1.6K |
| 11:50 | 29.90 | 29.99 | 29.87 | 29.90 | 90.0K |
| 11:55 | 29.90 | 29.90 | 29.88 | 29.90 | 12.0K |
| 12:00 | 29.88 | 29.90 | 29.87 | 29.89 | 10.8K |
| 12:05 | 29.90 | 29.93 | 29.88 | 29.93 | 14.3K |
| 12:10 | 29.94 | 30.00 | 29.81 | 30.00 | 90.2K |
| 12:15 | 30.00 | 30.00 | 29.94 | 29.94 | 172.0K |
| 12:20 | 29.90 | 29.95 | 29.85 | 29.90 | 69.2K |
| 12:25 | 29.86 | 29.90 | 29.84 | 29.90 | 5.4K |
| 12:30 | 29.85 | 29.90 | 29.84 | 29.85 | 27.2K |
| 12:35 | 29.90 | 29.95 | 29.85 | 29.85 | 121.3K |
| 12:40 | 29.84 | 30.00 | 29.84 | 30.00 | 102.6K |
| 12:45 | 30.00 | 30.01 | 29.90 | 29.90 | 138.2K |
| 12:50 | 29.90 | 30.00 | 29.85 | 30.00 | 58.0K |
| 12:55 | 30.00 | 30.19 | 30.00 | 30.18 | 758.5K |
| 13:00 | 30.18 | 30.31 | 30.01 | 30.19 | 1,100.4K |
| 13:05 | 30.28 | 30.40 | 30.21 | 30.40 | 1,046.8K |
| 13:10 | 30.36 | 30.40 | 30.27 | 30.27 | 809.1K |
| 13:15 | 30.25 | 30.25 | 30.18 | 30.22 | 390.5K |
| 13:20 | 30.22 | 30.24 | 30.16 | 30.24 | 52.9K |
| 13:25 | 30.20 | 30.24 | 30.16 | 30.23 | 103.2K |
| 13:30 | 30.23 | 30.24 | 30.16 | 30.20 | 80.0K |
| 13:35 | 30.17 | 30.22 | 30.17 | 30.20 | 34.3K |
| 13:40 | 30.22 | 30.22 | 30.15 | 30.19 | 5.2K |
| 13:45 | 30.19 | 30.19 | 30.11 | 30.11 | 26.2K |
| 13:50 | 30.10 | 30.10 | 30.05 | 30.05 | 31.0K |
| 13:55 | 30.07 | 30.10 | 29.96 | 29.96 | 184.2K |
| 14:00 | 29.98 | 29.99 | 29.98 | 29.99 | 18.7K |
| 14:05 | 29.99 | 29.99 | 29.99 | 29.99 | 2.9K |
| 14:10 | 29.99 | 29.99 | 29.96 | 29.96 | 19.8K |
| 14:15 | 29.99 | 29.99 | 29.95 | 29.99 | 21.5K |
| 14:20 | 29.97 | 29.98 | 29.96 | 29.96 | 9.9K |
| 14:25 | 29.92 | 29.99 | 29.92 | 29.95 | 72.7K |
| 14:30 | 29.99 | 29.99 | 29.85 | 29.90 | 167.6K |
| 14:35 | 29.90 | 29.90 | 29.86 | 29.90 | 23.8K |
| 14:40 | 29.88 | 29.97 | 29.86 | 29.90 | 80.4K |
| 14:45 | 29.86 | 29.89 | 29.85 | 29.89 | 71.8K |
| 14:50 | 29.94 | 29.98 | 29.90 | 29.95 | 20.3K |
| 14:55 | 29.90 | 29.98 | 29.90 | 29.98 | 14.1K |
| 15:00 | 29.97 | 29.98 | 29.87 | 29.94 | 29.2K |
| 15:05 | 29.90 | 29.98 | 29.90 | 29.97 | 83.8K |
| 15:10 | 29.97 | 30.00 | 29.95 | 29.95 | 96.2K |
| 15:15 | 29.95 | 29.95 | 29.85 | 29.86 | 191.7K |
| 15:20 | 29.85 | 29.96 | 29.85 | 29.96 | 104.9K |
| 15:25 | 29.98 | 29.98 | 29.65 | 29.80 | 794.4K |
| 16:25 | 29.84 | 29.84 | 29.84 | 29.84 | 0.0K |