마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.8K |
| 09:16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.1K |
| 09:17 | 20,100.00 | 20,100.00 | 19,900.00 | 19,900.00 | 2.8K |
| 09:22 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.5K |
| 09:23 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.9K |
| 09:25 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.5K |
| 09:26 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.2K |
| 09:27 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.0K |
| 09:28 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.4K |
| 09:29 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.6K |
| 09:30 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1.0K |
| 09:35 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.4K |
| 09:37 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.8K |
| 09:38 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.1K |
| 09:39 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.8K |
| 09:40 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.1K |
| 09:41 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.6K |
| 09:43 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 4.9K |
| 09:44 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 09:45 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.8K |
| 09:48 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.5K |
| 09:50 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 2.3K |
| 09:51 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.3K |
| 09:52 | 19,850.00 | 19,900.00 | 19,850.00 | 19,900.00 | 4.5K |
| 09:53 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 4.4K |
| 09:54 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.5K |
| 09:56 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 3.2K |
| 09:57 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 4.0K |
| 09:58 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.3K |
| 09:59 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.1K |
| 10:00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 4.0K |
| 10:01 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.1K |
| 10:02 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 4.2K |
| 10:07 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 10:08 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 10:11 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 4.7K |
| 10:13 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.0K |
| 10:15 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.8K |
| 10:16 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.5K |
| 10:20 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 10:21 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 10:22 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.1K |
| 10:23 | 19,800.00 | 19,850.00 | 19,800.00 | 19,800.00 | 2.4K |
| 10:24 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.5K |
| 10:29 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.5K |
| 10:30 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2.6K |
| 10:31 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1.2K |
| 10:33 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9.2K |
| 10:34 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 15.3K |
| 10:35 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 7.3K |
| 10:36 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 61.7K |
| 10:37 | 20,050.00 | 20,100.00 | 20,050.00 | 20,100.00 | 21.0K |
| 10:38 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 6.7K |
| 10:39 | 20,050.00 | 20,100.00 | 20,050.00 | 20,100.00 | 15.2K |
| 10:40 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 5.5K |
| 10:41 | 20,050.00 | 20,100.00 | 20,050.00 | 20,100.00 | 10.5K |
| 10:42 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 8.0K |
| 10:43 | 20,100.00 | 20,150.00 | 20,100.00 | 20,100.00 | 26.5K |
| 10:44 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2.1K |
| 10:45 | 20,100.00 | 20,150.00 | 20,100.00 | 20,100.00 | 13.0K |
| 10:46 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 11.8K |
| 10:47 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 17.2K |
| 10:48 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.6K |
| 10:49 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 1.1K |
| 10:50 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 27.0K |
| 10:52 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.5K |
| 10:53 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.1K |
| 10:54 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.5K |
| 11:00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 23.6K |
| 11:03 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.4K |
| 11:07 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 9.0K |
| 11:08 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.1K |
| 11:12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.5K |
| 11:21 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.8K |
| 11:23 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.1K |
| 11:24 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.4K |
| 11:26 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 0.2K |
| 11:27 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.1K |
| 11:28 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.9K |
| 13:00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.5K |
| 13:03 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 2.0K |
| 13:06 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 2.4K |
| 13:07 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.1K |
| 13:10 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 10.0K |
| 13:11 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 7.2K |
| 13:12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 5.4K |
| 13:13 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.5K |
| 13:14 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3.4K |
| 13:15 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 13:16 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.5K |
| 13:17 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 7.0K |
| 13:18 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.2K |
| 13:19 | 19,800.00 | 19,800.00 | 19,750.00 | 19,750.00 | 6.9K |
| 13:20 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 2.5K |
| 13:22 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.2K |
| 13:23 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.2K |
| 13:24 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 2.0K |
| 13:27 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 2.2K |
| 13:31 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.5K |
| 13:32 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.3K |
| 13:33 | 19,700.00 | 19,700.00 | 19,650.00 | 19,650.00 | 21.1K |
| 13:34 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.1K |
| 13:35 | 19,650.00 | 19,700.00 | 19,650.00 | 19,650.00 | 2.1K |
| 13:37 | 19,700.00 | 19,700.00 | 19,650.00 | 19,700.00 | 1.0K |
| 13:38 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1.9K |
| 13:43 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.7K |
| 13:44 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.1K |
| 13:45 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.3K |
| 13:46 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 3.0K |
| 13:48 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 4.3K |
| 13:50 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 0.6K |
| 13:55 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 1.3K |
| 13:57 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2.0K |
| 13:58 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 5.0K |
| 13:59 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 5.0K |
| 14:00 | 19,600.00 | 19,650.00 | 19,600.00 | 19,650.00 | 1.0K |
| 14:01 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 2.9K |
| 14:02 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 1.9K |
| 14:03 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 0.6K |
| 14:06 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 14:08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.0K |
| 14:10 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 6.0K |
| 14:11 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.0K |
| 14:12 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.6K |
| 14:14 | 19,850.00 | 19,850.00 | 19,800.00 | 19,800.00 | 9.1K |
| 14:15 | 19,800.00 | 19,850.00 | 19,800.00 | 19,800.00 | 2.6K |
| 14:16 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1.0K |
| 14:17 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 3.0K |
| 14:18 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.6K |
| 14:20 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.8K |
| 14:21 | 19,800.00 | 19,850.00 | 19,800.00 | 19,850.00 | 2.3K |
| 14:23 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 3.6K |
| 14:26 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 0.2K |
| 14:27 | 19,850.00 | 19,900.00 | 19,850.00 | 19,900.00 | 4.8K |
| 14:29 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.4K |
| 15:00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 20.2K |