33,150.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 29,500.00 | 29,700.00 | 29,500.00 | 29,600.00 | 35.3K |
| 09:16 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 4.8K |
| 09:17 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 2.8K |
| 09:18 | 29,750.00 | 29,750.00 | 29,700.00 | 29,700.00 | 2.1K |
| 09:19 | 29,700.00 | 29,700.00 | 29,500.00 | 29,700.00 | 12.6K |
| 09:21 | 29,550.00 | 29,700.00 | 29,550.00 | 29,700.00 | 3.7K |
| 09:22 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 4.4K |
| 09:23 | 29,550.00 | 29,550.00 | 29,500.00 | 29,500.00 | 13.1K |
| 09:24 | 29,550.00 | 29,550.00 | 29,450.00 | 29,450.00 | 68.4K |
| 09:25 | 29,450.00 | 29,500.00 | 29,450.00 | 29,500.00 | 0.5K |
| 09:26 | 29,500.00 | 29,550.00 | 29,500.00 | 29,500.00 | 13.2K |
| 09:27 | 29,550.00 | 29,550.00 | 29,500.00 | 29,550.00 | 3.4K |
| 09:28 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 8.2K |
| 09:29 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 12.1K |
| 09:30 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.3K |
| 09:31 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.3K |
| 09:32 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 7.4K |
| 09:33 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 0.6K |
| 09:34 | 29,700.00 | 29,750.00 | 29,700.00 | 29,750.00 | 26.6K |
| 09:35 | 29,800.00 | 29,800.00 | 29,750.00 | 29,750.00 | 57.5K |
| 09:36 | 29,750.00 | 29,750.00 | 29,700.00 | 29,700.00 | 2.2K |
| 09:37 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 2.7K |
| 09:38 | 29,650.00 | 29,650.00 | 29,600.00 | 29,600.00 | 1.1K |
| 09:39 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 2.7K |
| 09:40 | 29,600.00 | 29,650.00 | 29,600.00 | 29,650.00 | 0.3K |
| 09:41 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.5K |
| 09:42 | 29,600.00 | 29,650.00 | 29,600.00 | 29,650.00 | 4.5K |
| 09:43 | 29,650.00 | 29,650.00 | 29,600.00 | 29,600.00 | 2.3K |
| 09:44 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.2K |
| 09:45 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 53.0K |
| 09:46 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.0K |
| 09:48 | 29,500.00 | 29,550.00 | 29,500.00 | 29,550.00 | 0.5K |
| 09:49 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.5K |
| 09:50 | 29,600.00 | 29,600.00 | 29,500.00 | 29,500.00 | 12.7K |
| 09:51 | 29,550.00 | 29,550.00 | 29,500.00 | 29,500.00 | 22.7K |
| 09:52 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 25.5K |
| 09:53 | 29,450.00 | 29,650.00 | 29,450.00 | 29,450.00 | 26.4K |
| 09:54 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 21.0K |
| 09:55 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 24.0K |
| 09:56 | 29,300.00 | 29,350.00 | 29,250.00 | 29,250.00 | 126.9K |
| 09:57 | 29,250.00 | 29,600.00 | 29,250.00 | 29,300.00 | 257.5K |
| 09:58 | 29,300.00 | 29,350.00 | 29,300.00 | 29,350.00 | 21.0K |
| 09:59 | 29,350.00 | 29,400.00 | 29,300.00 | 29,300.00 | 22.1K |
| 10:00 | 29,300.00 | 29,400.00 | 29,300.00 | 29,400.00 | 14.8K |
| 10:03 | 29,450.00 | 29,550.00 | 29,450.00 | 29,550.00 | 4.1K |
| 10:04 | 29,550.00 | 29,550.00 | 29,500.00 | 29,500.00 | 0.4K |
| 10:06 | 29,500.00 | 29,550.00 | 29,500.00 | 29,550.00 | 1.7K |
| 10:08 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 2.1K |
| 10:09 | 29,450.00 | 29,500.00 | 29,450.00 | 29,500.00 | 9.6K |
| 10:10 | 29,450.00 | 29,600.00 | 29,400.00 | 29,400.00 | 22.3K |
| 10:11 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 7.1K |
| 10:13 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 11.4K |
| 10:15 | 29,450.00 | 29,500.00 | 29,350.00 | 29,500.00 | 22.2K |
| 10:16 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 7.0K |
| 10:19 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.1K |
| 10:20 | 29,500.00 | 29,500.00 | 29,350.00 | 29,350.00 | 50.2K |
| 10:22 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 0.1K |
| 10:23 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 8.2K |
| 10:24 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1.0K |
| 10:25 | 29,400.00 | 29,400.00 | 29,350.00 | 29,400.00 | 52.8K |
| 10:26 | 29,400.00 | 29,450.00 | 29,400.00 | 29,400.00 | 21.1K |
| 10:27 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 26.8K |
| 10:28 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 4.4K |
| 10:29 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 6.8K |
| 10:30 | 29,450.00 | 29,500.00 | 29,450.00 | 29,450.00 | 9.8K |
| 10:31 | 29,400.00 | 29,400.00 | 29,350.00 | 29,400.00 | 30.9K |
| 10:32 | 29,400.00 | 29,400.00 | 29,350.00 | 29,400.00 | 16.4K |
| 10:33 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 0.2K |
| 10:34 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 1.1K |
| 10:35 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 7.9K |
| 10:36 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1.5K |
| 10:37 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 2.1K |
| 10:38 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 0.8K |
| 10:39 | 29,450.00 | 29,450.00 | 29,350.00 | 29,350.00 | 76.1K |
| 10:40 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 19.9K |
| 10:41 | 29,400.00 | 29,400.00 | 29,350.00 | 29,400.00 | 13.1K |
| 10:42 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 153.5K |
| 10:43 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 30.5K |
| 10:44 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 27.2K |
| 10:45 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 18.8K |
| 10:46 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 18.9K |
| 10:47 | 29,300.00 | 29,350.00 | 29,300.00 | 29,350.00 | 0.8K |
| 10:48 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 2.3K |
| 10:49 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 42.6K |
| 10:50 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 105.0K |
| 10:51 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 0.3K |
| 10:52 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 20.0K |
| 10:53 | 29,300.00 | 29,350.00 | 29,300.00 | 29,350.00 | 23.2K |
| 10:54 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 31.9K |
| 10:55 | 29,350.00 | 29,350.00 | 29,300.00 | 29,350.00 | 44.0K |
| 10:56 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 12.2K |
| 10:57 | 29,300.00 | 29,350.00 | 29,300.00 | 29,300.00 | 15.6K |
| 10:58 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 34.9K |
| 10:59 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 87.8K |
| 11:00 | 29,250.00 | 29,300.00 | 29,250.00 | 29,250.00 | 18.9K |
| 11:01 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 20.8K |
| 11:02 | 29,200.00 | 29,250.00 | 29,200.00 | 29,250.00 | 76.6K |
| 11:03 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 0.3K |
| 11:04 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 0.2K |
| 11:05 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 12.3K |
| 11:06 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 32.2K |
| 11:07 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 57.4K |
| 11:08 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 1.5K |
| 11:09 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 17.9K |
| 11:10 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 3.0K |
| 11:11 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 37.3K |
| 11:12 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 19.3K |
| 11:13 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 7.3K |
| 11:14 | 29,300.00 | 29,300.00 | 29,250.00 | 29,300.00 | 23.4K |
| 11:15 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1.4K |
| 11:16 | 29,250.00 | 29,250.00 | 29,200.00 | 29,200.00 | 44.5K |
| 11:17 | 29,200.00 | 29,250.00 | 29,200.00 | 29,200.00 | 29.9K |
| 11:18 | 29,250.00 | 29,250.00 | 29,200.00 | 29,250.00 | 34.7K |
| 11:19 | 29,200.00 | 29,250.00 | 29,200.00 | 29,200.00 | 21.2K |
| 11:20 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 83.1K |
| 11:21 | 29,200.00 | 29,250.00 | 29,200.00 | 29,200.00 | 36.0K |
| 11:22 | 29,200.00 | 29,250.00 | 29,200.00 | 29,250.00 | 28.8K |
| 11:23 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 14.4K |
| 11:24 | 29,300.00 | 29,300.00 | 29,250.00 | 29,300.00 | 36.4K |
| 11:25 | 29,350.00 | 29,350.00 | 29,250.00 | 29,250.00 | 27.7K |
| 11:26 | 29,300.00 | 29,300.00 | 29,200.00 | 29,250.00 | 35.8K |
| 11:27 | 29,250.00 | 29,250.00 | 29,200.00 | 29,250.00 | 55.8K |
| 11:28 | 29,250.00 | 29,300.00 | 29,250.00 | 29,300.00 | 16.3K |
| 11:29 | 29,300.00 | 29,300.00 | 29,250.00 | 29,250.00 | 10.0K |
| 13:00 | 29,250.00 | 29,300.00 | 29,250.00 | 29,250.00 | 207.3K |
| 13:01 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 74.5K |
| 13:02 | 29,300.00 | 29,350.00 | 29,250.00 | 29,350.00 | 74.3K |
| 13:03 | 29,300.00 | 29,350.00 | 29,300.00 | 29,300.00 | 40.8K |
| 13:04 | 29,300.00 | 29,350.00 | 29,300.00 | 29,350.00 | 61.1K |
| 13:05 | 29,400.00 | 29,550.00 | 29,350.00 | 29,550.00 | 243.3K |
| 13:06 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 16.2K |
| 13:07 | 29,550.00 | 29,600.00 | 29,500.00 | 29,500.00 | 59.3K |
| 13:08 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 8.7K |
| 13:09 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 31.6K |
| 13:10 | 29,450.00 | 29,500.00 | 29,400.00 | 29,500.00 | 25.3K |
| 13:11 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 18.3K |
| 13:12 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 30.6K |
| 13:13 | 29,450.00 | 29,500.00 | 29,400.00 | 29,450.00 | 49.6K |
| 13:14 | 29,450.00 | 29,500.00 | 29,400.00 | 29,400.00 | 5.7K |
| 13:15 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 17.0K |
| 13:16 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 21.0K |
| 13:17 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 19.6K |
| 13:18 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 12.9K |
| 13:19 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 20.6K |
| 13:20 | 29,350.00 | 29,400.00 | 29,350.00 | 29,350.00 | 29.0K |
| 13:21 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 19.4K |
| 13:22 | 29,350.00 | 29,400.00 | 29,350.00 | 29,350.00 | 36.4K |
| 13:23 | 29,350.00 | 29,400.00 | 29,350.00 | 29,350.00 | 27.6K |
| 13:24 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 24.9K |
| 13:25 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 14.9K |
| 13:26 | 29,300.00 | 29,350.00 | 29,300.00 | 29,350.00 | 6.8K |
| 13:27 | 29,350.00 | 29,350.00 | 29,300.00 | 29,350.00 | 15.2K |
| 13:28 | 29,350.00 | 29,350.00 | 29,300.00 | 29,350.00 | 27.9K |
| 13:29 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 51.1K |
| 13:30 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 3.0K |
| 13:31 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 115.4K |
| 13:32 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 19.2K |
| 13:33 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 31.6K |
| 13:34 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 12.6K |
| 13:35 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 96.8K |
| 13:36 | 29,300.00 | 29,400.00 | 29,300.00 | 29,400.00 | 15.1K |
| 13:37 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 16.9K |
| 13:38 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 40.7K |
| 13:39 | 29,300.00 | 29,450.00 | 29,300.00 | 29,450.00 | 39.4K |
| 13:40 | 29,450.00 | 29,550.00 | 29,450.00 | 29,500.00 | 112.7K |
| 13:41 | 29,500.00 | 29,500.00 | 29,450.00 | 29,500.00 | 2.4K |
| 13:42 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 22.5K |
| 13:43 | 29,500.00 | 29,550.00 | 29,500.00 | 29,550.00 | 20.9K |
| 13:44 | 29,450.00 | 29,450.00 | 29,350.00 | 29,350.00 | 24.1K |
| 13:45 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 17.3K |
| 13:46 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.8K |
| 13:47 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 9.8K |
| 13:48 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 5.6K |
| 13:49 | 29,400.00 | 29,500.00 | 29,400.00 | 29,400.00 | 42.2K |
| 13:50 | 29,400.00 | 29,500.00 | 29,400.00 | 29,500.00 | 5.4K |
| 13:51 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.2K |
| 13:52 | 29,500.00 | 29,500.00 | 29,450.00 | 29,450.00 | 1.0K |
| 13:53 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 26.9K |
| 13:54 | 29,350.00 | 29,450.00 | 29,350.00 | 29,450.00 | 41.1K |
| 13:55 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 8.7K |
| 13:56 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1.0K |
| 13:57 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 3.2K |
| 13:58 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 15.5K |
| 13:59 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 3.9K |
| 14:00 | 29,400.00 | 29,400.00 | 29,300.00 | 29,300.00 | 106.5K |
| 14:01 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 52.2K |
| 14:02 | 29,400.00 | 29,500.00 | 29,400.00 | 29,500.00 | 22.5K |
| 14:03 | 29,500.00 | 29,500.00 | 29,400.00 | 29,500.00 | 10.6K |
| 14:04 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 2.8K |
| 14:05 | 29,450.00 | 29,450.00 | 29,300.00 | 29,350.00 | 108.3K |
| 14:06 | 29,350.00 | 29,450.00 | 29,350.00 | 29,450.00 | 5.6K |
| 14:07 | 29,450.00 | 29,450.00 | 29,400.00 | 29,400.00 | 1.2K |
| 14:08 | 29,400.00 | 29,400.00 | 29,350.00 | 29,350.00 | 17.4K |
| 14:09 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 56.2K |
| 14:10 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 100.7K |
| 14:11 | 29,400.00 | 29,550.00 | 29,400.00 | 29,550.00 | 58.5K |
| 14:12 | 29,600.00 | 29,600.00 | 29,400.00 | 29,600.00 | 70.0K |
| 14:13 | 29,400.00 | 29,600.00 | 29,400.00 | 29,600.00 | 5.8K |
| 14:14 | 29,500.00 | 29,550.00 | 29,450.00 | 29,550.00 | 22.8K |
| 14:15 | 29,550.00 | 29,600.00 | 29,550.00 | 29,600.00 | 95.3K |
| 14:16 | 29,600.00 | 29,650.00 | 29,600.00 | 29,650.00 | 80.1K |
| 14:17 | 29,600.00 | 29,700.00 | 29,600.00 | 29,700.00 | 39.5K |
| 14:18 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 43.7K |
| 14:19 | 29,700.00 | 29,750.00 | 29,550.00 | 29,750.00 | 64.5K |
| 14:20 | 29,750.00 | 29,750.00 | 29,600.00 | 29,750.00 | 41.1K |
| 14:21 | 29,750.00 | 29,900.00 | 29,750.00 | 29,900.00 | 170.6K |
| 14:22 | 29,900.00 | 29,950.00 | 29,850.00 | 29,850.00 | 174.6K |
| 14:23 | 29,850.00 | 29,900.00 | 29,800.00 | 29,900.00 | 189.3K |
| 14:24 | 29,900.00 | 29,950.00 | 29,850.00 | 29,950.00 | 139.2K |
| 14:25 | 29,950.00 | 29,950.00 | 29,900.00 | 29,950.00 | 44.0K |
| 14:26 | 29,900.00 | 29,950.00 | 29,850.00 | 29,950.00 | 180.7K |
| 14:27 | 29,900.00 | 29,950.00 | 29,850.00 | 29,850.00 | 37.9K |
| 14:28 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 95.9K |
| 14:29 | 29,800.00 | 29,950.00 | 29,800.00 | 29,900.00 | 299.7K |
| 14:45 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 2.4K |
| 15:00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0.0K |