24,550.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 20,050.00 | 21,650.00 | 20,050.00 | 21,450.00 | 682.8K |
| 09:05 | 21,400.00 | 22,100.00 | 21,350.00 | 21,850.00 | 388.0K |
| 09:10 | 21,900.00 | 22,650.00 | 21,700.00 | 22,450.00 | 615.1K |
| 09:15 | 22,400.00 | 22,700.00 | 21,950.00 | 22,400.00 | 434.4K |
| 09:20 | 22,400.00 | 22,400.00 | 21,900.00 | 22,400.00 | 204.2K |
| 09:25 | 22,400.00 | 22,500.00 | 21,650.00 | 21,750.00 | 303.2K |
| 09:30 | 21,700.00 | 21,700.00 | 21,450.00 | 21,500.00 | 204.3K |
| 09:35 | 21,500.00 | 21,750.00 | 21,500.00 | 21,550.00 | 100.8K |
| 09:40 | 21,550.00 | 21,750.00 | 21,300.00 | 21,400.00 | 125.0K |
| 09:45 | 21,350.00 | 21,700.00 | 21,350.00 | 21,700.00 | 61.0K |
| 09:50 | 21,650.00 | 21,750.00 | 21,300.00 | 21,350.00 | 87.6K |
| 09:55 | 21,350.00 | 21,450.00 | 21,050.00 | 21,200.00 | 111.1K |
| 10:00 | 21,150.00 | 21,250.00 | 21,050.00 | 21,200.00 | 65.6K |
| 10:05 | 21,200.00 | 21,300.00 | 21,100.00 | 21,250.00 | 37.6K |
| 10:10 | 21,250.00 | 21,400.00 | 21,150.00 | 21,200.00 | 29.5K |
| 10:15 | 21,250.00 | 21,250.00 | 21,050.00 | 21,050.00 | 31.0K |
| 10:20 | 21,100.00 | 21,150.00 | 21,000.00 | 21,000.00 | 31.1K |
| 10:25 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 112.3K |
| 10:30 | 20,750.00 | 20,900.00 | 20,600.00 | 20,850.00 | 57.4K |
| 10:35 | 20,850.00 | 20,950.00 | 20,750.00 | 20,900.00 | 29.7K |
| 10:40 | 20,850.00 | 21,250.00 | 20,850.00 | 21,200.00 | 77.2K |
| 10:45 | 21,200.00 | 21,250.00 | 21,150.00 | 21,150.00 | 30.2K |
| 10:50 | 21,200.00 | 21,350.00 | 21,100.00 | 21,300.00 | 32.2K |
| 10:55 | 21,250.00 | 21,350.00 | 21,200.00 | 21,300.00 | 19.5K |
| 11:00 | 21,300.00 | 21,700.00 | 21,200.00 | 21,700.00 | 131.4K |
| 11:05 | 21,700.00 | 21,750.00 | 21,400.00 | 21,550.00 | 57.5K |
| 11:10 | 21,500.00 | 21,650.00 | 21,450.00 | 21,550.00 | 20.2K |
| 11:15 | 21,550.00 | 22,050.00 | 21,500.00 | 21,950.00 | 138.4K |
| 11:20 | 21,950.00 | 22,200.00 | 21,900.00 | 21,950.00 | 120.4K |
| 11:25 | 21,950.00 | 22,200.00 | 21,900.00 | 22,050.00 | 60.9K |
| 11:30 | 22,050.00 | 22,150.00 | 21,900.00 | 22,100.00 | 39.3K |
| 11:35 | 22,050.00 | 22,100.00 | 21,800.00 | 21,800.00 | 51.3K |
| 11:40 | 21,750.00 | 22,000.00 | 21,750.00 | 21,850.00 | 21.6K |
| 11:45 | 21,800.00 | 21,850.00 | 21,650.00 | 21,750.00 | 22.4K |
| 11:50 | 21,750.00 | 21,800.00 | 21,650.00 | 21,700.00 | 19.0K |
| 11:55 | 21,750.00 | 21,800.00 | 21,500.00 | 21,700.00 | 33.0K |
| 12:00 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 4.6K |
| 12:05 | 21,700.00 | 21,800.00 | 21,600.00 | 21,700.00 | 13.8K |
| 12:10 | 21,750.00 | 21,800.00 | 21,650.00 | 21,750.00 | 11.8K |
| 12:15 | 21,750.00 | 21,850.00 | 21,650.00 | 21,800.00 | 15.8K |
| 12:20 | 21,800.00 | 21,800.00 | 21,650.00 | 21,700.00 | 7.3K |
| 12:25 | 21,650.00 | 21,700.00 | 21,500.00 | 21,650.00 | 20.5K |
| 12:30 | 21,600.00 | 21,650.00 | 21,450.00 | 21,550.00 | 22.1K |
| 12:35 | 21,500.00 | 21,550.00 | 21,400.00 | 21,450.00 | 11.0K |
| 12:40 | 21,450.00 | 21,500.00 | 21,300.00 | 21,300.00 | 27.2K |
| 12:45 | 21,400.00 | 21,400.00 | 21,300.00 | 21,350.00 | 8.8K |
| 12:50 | 21,350.00 | 21,400.00 | 21,150.00 | 21,200.00 | 24.0K |
| 12:55 | 21,200.00 | 21,400.00 | 21,200.00 | 21,350.00 | 14.2K |
| 13:00 | 21,400.00 | 21,450.00 | 21,350.00 | 21,400.00 | 7.3K |
| 13:05 | 21,350.00 | 21,400.00 | 21,100.00 | 21,150.00 | 23.4K |
| 13:10 | 21,150.00 | 21,250.00 | 21,100.00 | 21,150.00 | 21.8K |
| 13:15 | 21,150.00 | 21,150.00 | 21,000.00 | 21,100.00 | 46.0K |
| 13:20 | 21,050.00 | 21,250.00 | 21,050.00 | 21,150.00 | 10.0K |
| 13:25 | 21,200.00 | 21,300.00 | 21,150.00 | 21,200.00 | 8.7K |
| 13:30 | 21,200.00 | 21,250.00 | 21,050.00 | 21,100.00 | 21.4K |
| 13:35 | 21,050.00 | 21,350.00 | 21,050.00 | 21,350.00 | 10.2K |
| 13:40 | 21,300.00 | 21,400.00 | 21,200.00 | 21,350.00 | 16.5K |
| 13:45 | 21,350.00 | 21,350.00 | 21,100.00 | 21,250.00 | 7.5K |
| 13:50 | 21,150.00 | 21,250.00 | 21,100.00 | 21,200.00 | 6.7K |
| 13:55 | 21,150.00 | 21,150.00 | 20,950.00 | 21,050.00 | 32.8K |
| 14:00 | 21,050.00 | 21,100.00 | 21,000.00 | 21,100.00 | 5.8K |
| 14:05 | 21,100.00 | 21,300.00 | 21,050.00 | 21,250.00 | 11.8K |
| 14:10 | 21,300.00 | 21,300.00 | 21,100.00 | 21,150.00 | 8.7K |
| 14:15 | 21,100.00 | 21,150.00 | 20,950.00 | 20,950.00 | 12.9K |
| 14:20 | 21,000.00 | 21,250.00 | 20,950.00 | 21,150.00 | 16.9K |
| 14:25 | 21,150.00 | 21,200.00 | 21,100.00 | 21,150.00 | 6.3K |
| 14:30 | 21,200.00 | 21,200.00 | 21,100.00 | 21,150.00 | 8.5K |
| 14:35 | 21,150.00 | 21,250.00 | 21,150.00 | 21,250.00 | 7.8K |
| 14:40 | 21,250.00 | 21,250.00 | 21,150.00 | 21,200.00 | 9.0K |
| 14:45 | 21,200.00 | 21,400.00 | 21,100.00 | 21,200.00 | 16.2K |
| 14:50 | 21,250.00 | 21,300.00 | 21,200.00 | 21,250.00 | 9.9K |
| 14:55 | 21,300.00 | 21,300.00 | 21,200.00 | 21,250.00 | 6.3K |
| 15:00 | 21,250.00 | 21,300.00 | 21,100.00 | 21,100.00 | 14.9K |
| 15:05 | 21,150.00 | 21,300.00 | 21,100.00 | 21,100.00 | 17.3K |
| 15:10 | 21,200.00 | 21,200.00 | 21,100.00 | 21,200.00 | 12.3K |
| 15:15 | 21,150.00 | 21,250.00 | 21,100.00 | 21,200.00 | 36.9K |
| 15:25 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 68.7K |