22.12
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 23.80 | 23.97 | 23.40 | 23.85 | 26,619.2K |
| 09:35 | 23.88 | 24.27 | 23.70 | 23.70 | 17,803.6K |
| 09:40 | 23.69 | 23.92 | 23.51 | 23.60 | 9,296.6K |
| 09:45 | 23.60 | 24.33 | 23.56 | 24.33 | 9,789.7K |
| 09:50 | 24.33 | 24.33 | 24.06 | 24.25 | 6,923.3K |
| 09:55 | 24.25 | 24.25 | 23.95 | 24.00 | 5,161.5K |
| 10:00 | 23.99 | 24.45 | 23.99 | 24.38 | 8,418.6K |
| 10:05 | 24.38 | 24.52 | 24.25 | 24.32 | 7,100.2K |
| 10:10 | 24.30 | 24.34 | 24.07 | 24.29 | 3,378.6K |
| 10:15 | 24.29 | 24.64 | 24.27 | 24.57 | 5,656.0K |
| 10:20 | 24.54 | 24.60 | 24.44 | 24.45 | 2,899.6K |
| 10:25 | 24.45 | 24.49 | 24.33 | 24.37 | 2,251.8K |
| 10:30 | 24.38 | 24.41 | 24.28 | 24.39 | 2,618.2K |
| 10:35 | 24.37 | 24.39 | 24.18 | 24.21 | 2,852.2K |
| 10:40 | 24.19 | 24.36 | 24.17 | 24.30 | 2,538.2K |
| 10:45 | 24.29 | 24.32 | 24.10 | 24.11 | 2,040.2K |
| 10:50 | 24.12 | 24.22 | 24.09 | 24.12 | 1,731.0K |
| 10:55 | 24.12 | 24.15 | 24.01 | 24.13 | 2,488.1K |
| 11:00 | 24.11 | 24.25 | 24.06 | 24.15 | 2,724.2K |
| 11:05 | 24.13 | 24.32 | 24.13 | 24.22 | 2,064.6K |
| 11:10 | 24.20 | 24.24 | 24.10 | 24.12 | 1,220.3K |
| 11:15 | 24.11 | 24.11 | 23.90 | 23.96 | 3,395.3K |
| 11:20 | 23.96 | 24.11 | 23.91 | 24.08 | 1,627.1K |
| 11:25 | 24.05 | 24.07 | 23.95 | 24.02 | 1,248.1K |
| 11:30 | 24.02 | 24.02 | 24.02 | 24.02 | 1.9K |
| 13:00 | 24.01 | 24.08 | 23.85 | 23.98 | 2,799.4K |
| 13:05 | 23.96 | 24.06 | 23.91 | 23.92 | 1,708.2K |
| 13:10 | 23.88 | 23.89 | 23.80 | 23.83 | 2,121.0K |
| 13:15 | 23.83 | 23.97 | 23.80 | 23.83 | 1,550.7K |
| 13:20 | 23.82 | 23.82 | 23.70 | 23.71 | 4,271.0K |
| 13:25 | 23.71 | 23.71 | 23.63 | 23.70 | 3,446.7K |
| 13:30 | 23.68 | 23.76 | 23.64 | 23.67 | 2,163.6K |
| 13:35 | 23.67 | 23.78 | 23.67 | 23.74 | 1,617.6K |
| 13:40 | 23.75 | 23.80 | 23.67 | 23.79 | 1,482.7K |
| 13:45 | 23.77 | 23.95 | 23.76 | 23.94 | 1,494.7K |
| 13:50 | 23.95 | 23.95 | 23.79 | 23.79 | 1,316.0K |
| 13:55 | 23.79 | 23.86 | 23.79 | 23.82 | 1,514.8K |
| 14:00 | 23.82 | 23.88 | 23.75 | 23.86 | 2,184.7K |
| 14:05 | 23.86 | 23.92 | 23.80 | 23.85 | 1,629.6K |
| 14:10 | 23.82 | 23.90 | 23.76 | 23.90 | 1,457.6K |
| 14:15 | 23.89 | 23.98 | 23.85 | 23.87 | 1,901.7K |
| 14:20 | 23.86 | 23.87 | 23.76 | 23.81 | 1,169.3K |
| 14:25 | 23.81 | 23.89 | 23.81 | 23.85 | 917.9K |
| 14:30 | 23.84 | 23.84 | 23.71 | 23.72 | 1,924.9K |
| 14:35 | 23.71 | 23.77 | 23.69 | 23.73 | 1,843.7K |
| 14:40 | 23.73 | 23.78 | 23.71 | 23.77 | 1,763.4K |
| 14:45 | 23.76 | 23.78 | 23.70 | 23.71 | 2,620.1K |
| 14:50 | 23.72 | 23.73 | 23.67 | 23.68 | 4,186.6K |
| 14:55 | 23.67 | 23.67 | 23.62 | 23.64 | 2,560.2K |
| 15:40 | 23.64 | 23.64 | 23.64 | 23.64 | 2,006.9K |